大连商品交易所11月10日纯苯期权收盘行情
发布时间:2026年11月10日 15:15
合约代码开盘价最高价最低价收盘价结算价成交量成交额持仓量
bz2612-C-100000.510.50.51200.0390
bz2612-C-102000.50.50.50.50.5710.11205
bz2612-C-104000.510.50.50.51800.3418
bz2612-C-52002,3032,303
bz2612-C-53002,2032,203
bz2612-C-54002,1032,103
bz2612-C-55002,0032,003
bz2612-C-56001,9031,903
bz2612-C-57001,803.51,803.5
bz2612-C-58001,703.51,703.5
bz2612-C-59001,6041,604
bz2612-C-60001,504.51,504.56
bz2612-C-61001,4051,405
bz2612-C-62001,3061,306
bz2612-C-63001,2071,2071
bz2612-C-64001,108.51,108.52
bz2612-C-65001,0101,0104
bz2612-C-6600912.5912.511
bz2612-C-67008168163
bz2612-C-68007217216
bz2612-C-6900627.5627.56
bz2612-C-700062562538938953745.3812
bz2612-C-7100450.5450.55
bz2612-C-72003693695
bz2612-C-7300251251170170295.521.266
bz2612-C-7400172.5193.5172.5180231105.5414
bz2612-C-750021221291.5951774218.6725
bz2612-C-76001761826095134239.5947
bz2612-C-7700146.5150.539.548101.511333.2741
bz2612-C-780093.511845.545.576.523957.9579
bz2612-C-790085.585.532.53358.523744.672
bz2612-C-80006264.512144511916.3353
bz2612-C-820036.536.511.51227.522415.58101
bz2612-C-8400162744181925.78156
bz2612-C-86001111.547121002.1581
bz2612-C-88006.57.52281221.2785
bz2612-C-90004.54.51.525.51060.84108
bz2612-C-92005.55.511.54510.4274
bz2612-C-940022.50.5131020.44153
bz2612-C-96001.52112200.0996
bz2612-C-98001.51.50.50.51.550.0277
bz2612-P-100002,497.52,497.518
bz2612-P-102002,6972,6976
bz2612-P-104002,8972,897
bz2612-P-52000.50.52
bz2612-P-53000.50.50.50.50.527
bz2612-P-54000.50.51
bz2612-P-55000.50.52
bz2612-P-5600110.50.50.530.0123
bz2612-P-57000.50.52
bz2612-P-580011111112
bz2612-P-590011111110
bz2612-P-6000220.521.5230.0620
bz2612-P-6100332.532.5160.1317
bz2612-P-6200339
bz2612-P-63004444410.012
bz2612-P-64002.510225.5610.5372
bz2612-P-6500910.559.57.51052.09347
bz2612-P-660061661510140.4234
bz2612-P-67001626.51626.513.570.4237
bz2612-P-680013239.522.518402.1230
bz2612-P-6900256914.53125553.9755
bz2612-P-70002779.514493414214.0205
bz2612-P-710031.57331.57247.529649.0593
bz2612-P-72005214646.5119.566.512128.3977
bz2612-P-730078.515871.5145.592.519960.89130
bz2612-P-7400189221.58819512822094.85142
bz2612-P-7500145254132.525417410056.43121
bz2612-P-7600181288175258231.55633.4599
bz2612-P-7700267.5401267.5401298.589.0678
bz2612-P-7800303484.5303484.5373.51112.665
bz2612-P-7900385.5574.5364.5572.5455.53246.5875
bz2612-P-8000499.5663.5446663.55421524.2547
bz2612-P-82006258496258497251432.2472
bz2612-P-84008181,088.58181,088.59152059.5195
bz2612-P-86001,0331,243.51,0331,243.51,109.51347.2883
bz2612-P-88001,4371,4611,4371,4611,306521.8472
bz2612-P-90001,6001,6001,5851,5921,503.5838.2386
bz2612-P-92001,813.51,813.51,813.51,813.51,702.515.4475
bz2612-P-94001,901.51,901.544
bz2612-P-96002,101.52,101.561
bz2612-P-98002,3812,3812,3812,3812,301.5321.4375
bz2701-C-52002,144.52,144.5
bz2701-C-54001,9491,949
bz2701-C-56001,7561,756
bz2701-C-58001,565.51,565.5
bz2701-C-59001,471.51,471.5
bz2701-C-60001,378.51,378.5
bz2701-C-61001,286.51,286.5
bz2701-C-62001,196.51,196.5
bz2701-C-63001,1081,108
bz2701-C-64001,0211,0213
bz2701-C-6500936.5936.5
bz2701-C-6600854.5854.56
bz2701-C-6700775.5775.5
bz2701-C-6800699.5699.57
bz2701-C-69006276273
bz2701-C-7000642642642642558.511.937
bz2701-C-71004944942
bz2701-C-7200510510510510434.511.536
bz2701-C-7300434434331.5331.53794954.4225
bz2701-C-7400376.5382.5284296.53296364.8334
bz2701-C-7500274334.5225.5227.5283.510895.4138
bz2701-C-76002722882102102437156.2259
bz2701-C-7700240.5251.5166173207.512074.7249
bz2701-C-7800206217139140.517611963.8342
bz2701-C-7900178186.5118.5118.514915372.4727
bz2701-C-8000162162939312615963.444
bz2701-C-8200111.5115.5106115.589.54615.0946
bz2701-C-84008083.544.54863.511323.4537
bz2701-C-860060.560.5282845.5466.0948
bz2701-C-8800414118.52133181.3560
bz2701-C-90003637.512.515.524.5624.6198
bz2701-C-920022.522.59.59.518.530.1346
bz2701-C-94007.597814170.3850
bz2701-C-960011658.5910.570.4181
bz2701-C-980013.5145.55.58.51483.9156
bz2701-P-52001212121210.520.0714
bz2701-P-5400151514
bz2701-P-5600222240
bz2701-P-580018331827.531272.1825
bz2701-P-5900373721
bz2701-P-6000315031504470.7925
bz2701-P-6100525222
bz2701-P-6200666666666210.218
bz2701-P-6300737313
bz2701-P-640086.586.525
bz2701-P-650010210213
bz2701-P-6600141.5141.5141.5141.5119.5103.9223
bz2701-P-6700140.5140.571
bz2701-P-6800170.5170.5170.5170.5164.552.5418
bz2701-P-6900171245171245191.5241140.44109
bz2701-P-700019124418324422313284.7242
bz2701-P-7100240282.5236.5279258.56449.044
bz2701-P-7200264.5350263.5350298.510994.7744
bz2701-P-7300287.5368.5287.5365343.5144140.4332
bz2701-P-74004004003564003937482.4561
bz2701-P-7500423423410.5417.5447.53645.2444
bz2701-P-7600479.55134665135073652.2971
bz2701-P-770059059059059057111.7783
bz2701-P-7800650650600605639.51120.0273
bz2701-P-7900668668656.5656.5712.51019.8735
bz2701-P-8000731737731737789.51329.4449
bz2701-P-8200952.5952.539
bz2701-P-84001,1271,12768
bz2701-P-86001,3091,30937
bz2701-P-88001,496.51,496.537
bz2701-P-90001,687.51,687.576
bz2701-P-92001,881.51,881.530
bz2701-P-94002,077.52,077.525
bz2701-P-96002,274.52,274.545
bz2701-P-98002,472.52,472.545
bz2702-C-52002,0872,087
bz2702-C-54001,891.51,891.52
bz2702-C-56001,696.51,696.52
bz2702-C-58001,449.51,449.51,449.51,449.51,501.528.73
bz2702-C-60001,269.51,269.51,269.51,269.51,30627.625
bz2702-C-62001,1351,1353
bz2702-C-64009759756
bz2702-C-6500900900
bz2702-C-6600824824824824827.512.474
bz2702-C-6700750751.5750751.575924.52
bz2702-C-6800681.5681.5681.5681.5693.512.046
bz2702-C-6900620.5620.5620.5620.563211.861
bz2702-C-700056256256256257411.695
bz2702-C-7100507.5507.5507.5507.5519.511.521
bz2702-C-7200458.5458.5458.5458.546911.388
bz2702-C-730041341341341342211.242
bz2702-C-7400372372359.5359.5378.522.195
bz2702-C-750033433431631633821.952
bz2702-C-7600299.5299.5277.5277.5301.521.739
bz2702-C-7700267.5267.5240.5240.5267.521.523
bz2702-C-780023923923923923710.7210
bz2702-C-7900214214214214209.510.643
bz2702-C-8000191.5191.5191.5191.5184.510.5718
bz2702-C-82001421427
bz2702-C-8400107.5107.524
bz2702-C-860081815
bz2702-C-880060.560.510
bz2702-C-900044.544.520
bz2702-C-920032.532.59
bz2702-C-940023.523.54
bz2702-C-960016.516.54
bz2702-P-520028.528.528.528.53410.0921
bz2702-P-540035.54535.54538.540.5124
bz2702-P-560044.55744.5574320.319
bz2702-P-580057.557.557.557.547.510.1710
bz2702-P-600075.575.575.575.551.510.2310
bz2702-P-620010010010010080.510.38
bz2702-P-6400134134134134120.510.47
bz2702-P-6500155.5155.5155.5155.5144.510.472
bz2702-P-660018018018018017210.545
bz2702-P-670020820820820820321.232
bz2702-P-6800240.5240.5240.5240.523810.728
bz2702-P-690027927927927927610.842
bz2702-P-7000320334.5320334.5317.532.928
bz2702-P-7100366.5366.5366.5366.536311.14
bz2702-P-7200418.5418.5418.5418.541211.267
bz2702-P-730047547547547546511.423
bz2702-P-74005215215
bz2702-P-7500580.5580.57
bz2702-P-7600643.5643.55
bz2702-P-77007107103
bz2702-P-78007797795
bz2702-P-79008518512
bz2702-P-80009269265
bz2702-P-82001,0831,0832
bz2702-P-84001,248.51,248.55
bz2702-P-86001,421.51,421.54
bz2702-P-88001,600.51,600.52
bz2702-P-90001,784.51,784.52
bz2702-P-92001,972.51,972.5
bz2702-P-94002,163.52,163.51
bz2702-P-96002,3572,357
bz2703-C-52002,532.52,532.5
bz2703-C-54002,3532,353
bz2703-C-56002,176.52,176.51
bz2703-C-58002,0032,0031
bz2703-C-60001,8121,8121
bz2703-C-62001,4351,4352
bz2703-C-64001,0231,0235
bz2703-C-6500954954
bz2703-C-66008888887
bz2703-C-6700824.5824.5
bz2703-C-6800764.5764.510
bz2703-C-6900707.5707.5
bz2703-C-700065365313
bz2703-C-7100602602
bz2703-C-72005545549
bz2703-C-7300508.5508.5
bz2703-C-74004664665
bz2703-C-7500426.5426.5
bz2703-C-7600389.5389.57
bz2703-C-770030130130130135510.91
bz2703-C-7800268.5268.5268.5268.532310.818
bz2703-C-7900238238238238293.510.711
bz2703-C-8000211.5211.5211.5211.526610.639
bz2703-C-8200166166166166217.510.53
bz2703-C-840013113113113117710.3912
bz2703-C-860010310310310314320.741
bz2703-C-880081.581.581.581.511510.2413
bz2703-C-900065.565.565.565.59210.26
bz2703-C-9200565656567310.1728
bz2703-C-9400414141415820.32
bz2703-P-5200818115
bz2703-P-540087.587.510
bz2703-P-560094949
bz2703-P-580099998
bz2703-P-600010710715
bz2703-P-620014914913
bz2703-P-64002022028
bz2703-P-6500232.5232.51
bz2703-P-66002662665
bz2703-P-6700302.5302.51
bz2703-P-68003423429
bz2703-P-6900384.5384.53
bz2703-P-70004304305
bz2703-P-7100478.5478.5
bz2703-P-72005305305
bz2703-P-7300584.5584.52
bz2703-P-7400641.5641.59
bz2703-P-7500701.5701.51
bz2703-P-76007647645
bz2703-P-7700829.5829.52
bz2703-P-78008978973
bz2703-P-79009679671
bz2703-P-80001,039.51,039.53
bz2703-P-82001,190.51,190.51
bz2703-P-84001,349.51,349.52
bz2703-P-86001,5151,515
bz2703-P-88001,686.51,686.51
bz2703-P-90001,862.51,862.5
bz2703-P-92002,043.52,043.5
bz2703-P-94002,2282,228
bz2704-C-52002,3452,345
bz2704-C-54002,155.52,155.5
bz2704-C-56001,970.51,970.5
bz2704-C-58001,7901,7902
bz2704-C-60001,615.51,615.51
bz2704-C-62001,423.51,423.52
bz2704-C-64001,007.51,007.55
bz2704-C-6600879.5879.57
bz2704-C-6700820820
bz2704-C-68007637637
bz2704-C-6900709709
bz2704-C-7000657.5657.59
bz2704-C-7100609609
bz2704-C-72005635637
bz2704-C-7300519.5519.5
bz2704-C-74004794796
bz2704-C-7500447.5451437.5441.544179.375
bz2704-C-7600405.5405.511
bz2704-C-7700378384.5361.53653721314.78
bz2704-C-7800350.5360330342.53411414.617
bz2704-C-7900327.5327.532732731221.962
bz2704-C-8000285.5285.518
bz2704-C-8200211211211211237.510.633
bz2704-C-8400196.5196.57
bz2704-C-86001621623
bz2704-C-8800157.5169154.5167.513383.9211
bz2704-C-9000137151.5100.5114108.52710.2922
bz2704-C-9200119126849888.5206.29
bz2704-P-5200108.5108.56
bz2704-P-54001151159
bz2704-P-56001211215
bz2704-P-5800125.5125.54
bz2704-P-60001451455
bz2704-P-6200194.5194.54
bz2704-P-64002552557
bz2704-P-66003263264
bz2704-P-6700366366
bz2704-P-6800377377377377408.511.134
bz2704-P-69004544541
bz2704-P-70005025026
bz2704-P-7100553553
bz2704-P-7200566.5566.5566.5566.560711.76
bz2704-P-7300618618.5616.5616.566347.414
bz2704-P-740067567566866872224.036
bz2704-P-7500783.5783.51
bz2704-P-7600847.5847.54
bz2704-P-77009149141
bz2704-P-7800982.5982.59
bz2704-P-79001,0531,0531
bz2704-P-80001,1261,1268
bz2704-P-82001,277.51,277.51
bz2704-P-84001,4361,4366
bz2704-P-86001,600.51,600.5
bz2704-P-88001,7711,7713
bz2704-P-90001,9461,946
bz2704-P-92002,125.52,125.5
bz2705-C-52002,240.52,240.5
bz2705-C-54002,0582,058
bz2705-C-56001,880.51,880.5
bz2705-C-58001,7091,709
bz2705-C-60001,5441,5442
bz2705-C-62001,386.51,386.57
bz2705-C-64001,021.51,021.54
bz2705-C-66009029026
bz2705-C-68007927926
bz2705-C-7000692.5692.58
bz2705-C-72006036038
bz2705-C-7400522.5522.55
bz2705-C-76004514516
bz2705-C-7800291.5291.5291.5291.5387.510.8712
bz2705-C-800023723723723733210.7110
bz2705-C-8400157.5157.5157.5157.5240.510.4714
bz2705-C-8800105.5105.5105.5105.517210.3212
bz2705-C-920071.571.571.571.5121.510.219
bz2705-P-520015815811
bz2705-P-540016516517
bz2705-P-560017017015
bz2705-P-58001721723
bz2705-P-6000207.5207.58
bz2705-P-62002672676
bz2705-P-64003363363
bz2705-P-6600415.5415.53
bz2705-P-68005055059
bz2705-P-7000604.5604.510
bz2705-P-7200713.5713.52
bz2705-P-74008328325
bz2705-P-7600959.5959.52
bz2705-P-78001,0951,095
bz2705-P-80001,238.51,238.52
bz2705-P-84001,5451,545
bz2705-P-88001,8751,875
bz2705-P-92002,223.52,223.5
bz2706-C-54002,0622,062
bz2706-C-56001,889.51,889.5
bz2706-C-58001,7231,723
bz2706-C-60001,5631,563
bz2706-C-62001,410.51,410.51
bz2706-C-6400999999
bz2706-C-66007957955
bz2706-C-68006866867
bz2706-C-700058858810
bz2706-C-720050150118
bz2706-C-74004244243
bz2706-C-7600434434426.5426.5356.522.585
bz2706-C-7800379379379379300.511.148
bz2706-C-8000260.5260.513
bz2706-C-840019619614
bz2706-C-8800198198198198148.510.5925
bz2706-P-540070706
bz2706-P-560099.599.510
bz2706-P-5800137.5137.53
bz2706-P-60001851851
bz2706-P-62002422421
bz2706-P-64003103103
bz2706-P-6600388.5388.53
bz2706-P-6800478.5478.56
bz2706-P-7000579.5579.54
bz2706-P-72006916912
bz2706-P-7400812.5812.51
bz2706-P-7600944944
bz2706-P-78001,0871,087
bz2706-P-80001,245.51,245.5
bz2706-P-84001,5791,579
bz2706-P-88001,929.51,929.5
bz2707-C-58001,3031,303
bz2707-C-60001,157.51,157.5
bz2707-C-62001,022.51,022.5
bz2707-C-6400897.5897.5
bz2707-C-6600783.5783.5
bz2707-C-68006806801
bz2707-C-7000586.5586.54
bz2707-C-72005035032
bz2707-C-7400429.5429.54
bz2707-C-7600364.5364.55
bz2707-C-78003153158
bz2707-C-800027627611
bz2707-C-84002132132
bz2707-C-8800188188188188165.521.062
bz2707-P-5800174.5174.53
bz2707-P-60002282282
bz2707-P-6200291.5291.51
bz2707-P-6400365.5365.51
bz2707-P-66004504503
bz2707-P-68005455453
bz2707-P-70006506505
bz2707-P-7200765.5765.51
bz2707-P-74008908901
bz2707-P-76001,0241,0241
bz2707-P-78001,1731,1731
bz2707-P-80001,3331,333
bz2707-P-84001,667.51,667.5
bz2707-P-88002,0182,018
bz2708-C-58001,299.51,299.5
bz2708-C-60001,1591,159
bz2708-C-62001,0291,0291
bz2708-C-6400908.5908.51
bz2708-C-66007987981
bz2708-C-6800697.5697.51
bz2708-C-7000606.5606.56
bz2708-C-72005255255
bz2708-C-7400452.5452.56
bz2708-C-7600350412350412388.522.294
bz2708-C-780033036033036034222.074
bz2708-C-8000243315243315303.554.477
bz2708-C-8400251259201.52442402216.1415
bz2708-C-8800200.5200.5145.5196.519184.5611
bz2708-P-5800215215214.5214.5209.542.5817
bz2708-P-6000278278237.5237.526832.384
bz2708-P-6200341345.5301301336.555.05
bz2708-P-6400415415415415414.522.493
bz2708-P-6600502.5502.57
bz2708-P-6800588.5608588.5599.5600.547.211
bz2708-P-70007087082
bz2708-P-72008258252
bz2708-P-740096196196196195112.881
bz2708-P-76001,0851,085
bz2708-P-78001,2371,237
bz2708-P-80001,3971,397
bz2708-P-84001,7311,731
bz2708-P-88002,079.52,079.5
bz2709-C-62001,132.51,132.5
bz2709-C-64001,0101,010
bz2709-C-6600897.5897.5
bz2709-C-6800793.5793.5
bz2709-C-7000699699
bz2709-C-7200613.5613.5
bz2709-C-7400536536
bz2709-C-76004674672
bz2709-C-7800409.5409.52
bz2709-C-8000271271265.5265.5367.564.846
bz2709-C-8400235235203.5203.529742.834
bz2709-C-880018318315015024242.183
bz2709-P-6200348.5348.5311.5312.5344.565.7914
bz2709-P-6400436.5436.5436.5436.5420.511.319
bz2709-P-66005065063
bz2709-P-6800540614.5525614.5600.535.043
bz2709-P-7000704704
bz2709-P-7200816.5816.5
bz2709-P-7400937.5937.5
bz2709-P-76001,0671,067
bz2709-P-78001,207.51,207.5
bz2709-P-80001,363.51,363.5
bz2709-P-84001,690.51,690.5
bz2709-P-88002,032.52,032.5
bz2710-C-60001,223.51,223.5
bz2710-C-62001,0981,0982
bz2710-C-6400981.5981.51
bz2710-C-6600874874
bz2710-C-6800775.5775.52
bz2710-C-7000685.5685.54
bz2710-C-720060460419
bz2710-C-7400530530
bz2710-C-7600464464
bz2710-C-7800416.5416.51
bz2710-C-8000376.5376.5
bz2710-C-8400309.5309.5
bz2710-C-8800256256
bz2710-C-9200213213
bz2710-P-6000328328
bz2710-P-6200400.5400.5
bz2710-P-6400482.5482.5
bz2710-P-6600573573
bz2710-P-6800672.5672.5
bz2710-P-7000780.5780.51
bz2710-P-7200897897
bz2710-P-74001,021.51,021.5
bz2710-P-76001,153.51,153.5
bz2710-P-78001,3041,304
bz2710-P-80001,4621,4621
bz2710-P-84001,791.51,791.5
bz2710-P-88002,1352,135
bz2710-P-92002,489.52,489.5
相关资讯: