大连商品交易所10月30日纯苯收盘行情

发布时间：2025年10月30日 16:45

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
纯苯	bz2603-C-4900				648.50	648.50	0.88	18.83	0	1	0	0
纯苯	bz2603-C-5000				561	561	0.84	18.26	0	4	0	0
纯苯	bz2603-C-5100				477	477	0.80	17.71	0	58	0	0
纯苯	bz2603-C-5200	403.50	428	353	353	398	0.74	17.18	33	132	-10	37.40
纯苯	bz2603-C-5300	333	333	287	287	325	0.68	16.68	20	91	0	18.60
纯苯	bz2603-C-5400	275	283.50	222.50	222.50	259	0.61	16.24	53	250	23	40.14
纯苯	bz2603-C-5500	219.50	225.50	175.50	177	201.50	0.53	15.89	82	86	-16	47.46
纯苯	bz2603-C-5600	163.50	180	135.50	137	153.50	0.45	15.67	177	295	0	83.82
纯苯	bz2603-C-5700	125	137.50	105.50	105.50	115.50	0.37	15.64	181	225	53	62.40
纯苯	bz2603-C-5800	95.50	108	80.50	80.50	87.50	0.30	15.82	112	289	-7	31.14
纯苯	bz2603-C-5900	77	77	67.50	70	67	0.24	16.20	28	250	14	5.74
纯苯	bz2603-C-6000	61.50	63	50	51	53	0.19	16.72	39	106	-14	6.51
纯苯	bz2603-C-6100	47.50	55	40.50	40.50	42.50	0.16	17.33	17	147	-9	2.35
纯苯	bz2603-C-6200	39	39.50	32	32	34.50	0.13	17.99	16	381	-10	1.63
纯苯	bz2603-C-6300	30	33.50	25.50	26.50	28.50	0.11	18.66	42	173	-2	3.46
纯苯	bz2603-C-6400	24.50	28.50	22	22	24	0.09	19.33	53	337	-1	3.94
纯苯	bz2603-C-6500	19	19	17.50	17.50	20	0.08	19.98	4	71	-1	0.22
纯苯	bz2603-C-6600	20	20	18	18	17	0.06	20.62	3	210	-1	0.17
纯苯	bz2603-C-6700	16	16	16	16	14.50	0.06	21.24	1	44	-1	0.05
纯苯	bz2603-C-6800	12.50	13	12.50	13	12.50	0.05	21.85	2	188	-1	0.08
纯苯	bz2603-C-7000	9.50	10.50	8.50	8.50	9.50	0.04	23.00	86	462	-30	2.40
纯苯	bz2603-P-4900	30.50	41.50	25	41.50	35	-0.12	18.83	242	146	30	25.68
纯苯	bz2603-P-5000	42	54	33	54	47	-0.15	18.26	286	199	37	40.12
纯苯	bz2603-P-5100	55.50	70.50	45.50	70.50	63	-0.20	17.71	224	233	54	42.67
纯苯	bz2603-P-5200	77.50	95	66	95	83.50	-0.25	17.18	263	276	28	65.07
纯苯	bz2603-P-5300	92.50	125	92.50	125	110	-0.32	16.68	94	151	32	33.75
纯苯	bz2603-P-5400	120	169	120	169	143.50	-0.39	16.24	75	197	10	33.07
纯苯	bz2603-P-5500	182.50	221.50	164.50	221.50	185.50	-0.47	15.89	45	107	1	25.32
纯苯	bz2603-P-5600	235.50	274	231	270	237	-0.55	15.67	30	244	-20	21.63
纯苯	bz2603-P-5700	290.50	347.50	271.50	344.50	299	-0.63	15.64	46	74	-2	42.33
纯苯	bz2603-P-5800	367.50	367.50	344	344	370.50	-0.70	15.82	37	225	-16	40.68
纯苯	bz2603-P-5900	440	452.50	416.50	447.50	450	-0.76	16.20	20	65	-12	26.38
纯苯	bz2603-P-6000	528	584	498	584	535.50	-0.80	16.72	27	312	-4	42.83
纯苯	bz2603-P-6100				624.50	624.50	-0.84	17.33	0	67	0	0
纯苯	bz2603-P-6200				716.50	716.50	-0.87	17.99	0	208	0	0
纯苯	bz2603-P-6300				810.50	810.50	-0.89	18.66	0	20	0	0
纯苯	bz2603-P-6400	896.50	960	896.50	960	905.50	-0.91	19.33	4	97	-4	10.95
纯苯	bz2603-P-6500				1,001.50	1,001.50	-0.92	19.98	0	0	0	0
纯苯	bz2603-P-6600				1,098.50	1,098.50	-0.94	20.62	0	121	0	0
纯苯	bz2603-P-6700				1,196	1,196	-0.95	21.24	0	0	0	0
纯苯	bz2603-P-6800				1,294	1,294	-0.95	21.85	0	245	0	0
纯苯	bz2603-P-7000				1,490.50	1,490.50	-0.97	23.00	0	281	0	0
纯苯	bz2604-C-4800	818	818	818	818	773	0.88	20.83	1	50	0	2.45
纯苯	bz2604-C-5000	613.50	645	547.50	547.50	598	0.82	19.37	42	128	17	75.94
纯苯	bz2604-C-5200	437	440	398	398	438.50	0.73	18.15	13	121	-1	16.84
纯苯	bz2604-C-5400	293	293	276	276	302	0.61	17.29	23	222	9	19.46
纯苯	bz2604-C-5600	190	190	185	185.50	196.50	0.47	16.88	40	177	-1	22.38
纯苯	bz2604-C-5800	130	130	130	130	124	0.34	16.91	10	122	-10	3.90
纯苯	bz2604-C-6000	79	79	79	79	77.50	0.24	17.29	1	91	0	0.24
纯苯	bz2604-C-6200	47	47	43	43	49.50	0.16	17.88	9	144	-4	1.26
纯苯	bz2604-C-6400	29	34.50	29	34	32	0.11	18.59	9	150	-2	0.88
纯苯	bz2604-C-6600	19.50	22.50	19.50	22.50	21.50	0.08	19.34	10	111	-5	0.66
纯苯	bz2604-C-6800	16	16	16	16	14.50	0.05	20.11	2	218	-2	0.10
纯苯	bz2604-C-7000	9.50	10.50	9	9	10	0.04	20.87	191	265	-41	5.70
纯苯	bz2604-P-4800	41.50	45	39.50	45	44	-0.12	20.83	85	134	23	11
纯苯	bz2604-P-5000	69	78.50	64.50	77.50	68.50	-0.18	19.37	110	87	19	23
纯苯	bz2604-P-5200	104	126.50	103.50	126.50	108	-0.27	18.15	68	116	-17	22.65
纯苯	bz2604-P-5400	175.50	176.50	171.50	172	170.50	-0.39	17.29	24	132	-4	12.51
纯苯	bz2604-P-5600	252.50	297	252.50	296.50	264.50	-0.52	16.88	50	223	10	41.88
纯苯	bz2604-P-5800	382.50	435.50	375.50	435.50	391	-0.65	16.91	9	168	-6	10.64
纯苯	bz2604-P-6000				544	544	-0.76	17.29	0	78	0	0
纯苯	bz2604-P-6200				715	715	-0.84	17.88	0	76	0	0
纯苯	bz2604-P-6400				897	897	-0.89	18.59	0	105	0	0
纯苯	bz2604-P-6600				1,086	1,086	-0.92	19.34	0	164	0	0
纯苯	bz2604-P-6800				1,279	1,279	-0.95	20.11	0	156	0	0
纯苯	bz2604-P-7000				1,474.50	1,474.50	-0.97	20.87	0	142	0	0
纯苯	bz2605-C-4800				789	789	0.86	20.83	0	0	0	0
纯苯	bz2605-C-5000				617.50	617.50	0.79	19.38	0	0	0	0
纯苯	bz2605-C-5200				460.50	460.50	0.71	18.16	0	0	0	0
纯苯	bz2605-C-5400				326.50	326.50	0.60	17.29	0	0	0	0
纯苯	bz2605-C-5600				221.50	221.50	0.48	16.88	0	1	0	0
纯苯	bz2605-C-5800				147	147	0.36	16.91	0	1	0	0
纯苯	bz2605-C-6000				98	98	0.26	17.29	0	2	0	0
纯苯	bz2605-C-6200				66.50	66.50	0.19	17.88	0	2	0	0
纯苯	bz2605-C-6400				46	46	0.14	18.58	0	4	0	0
纯苯	bz2605-C-6600				32.50	32.50	0.10	19.34	0	10	0	0
纯苯	bz2605-C-6800				24	24	0.07	20.11	0	5	0	0
纯苯	bz2605-C-7000				17.50	17.50	0.06	20.87	0	7	0	0
纯苯	bz2605-P-4800	50	50	50	50	60	-0.14	20.83	1	2	1	0.15
纯苯	bz2605-P-5000				87.50	87.50	-0.20	19.38	0	0	0	0
纯苯	bz2605-P-5200				129.50	129.50	-0.28	18.16	0	0	0	0
纯苯	bz2605-P-5400				194	194	-0.39	17.29	0	0	0	0
纯苯	bz2605-P-5600				288	288	-0.52	16.88	0	0	0	0
纯苯	bz2605-P-5800				412.50	412.50	-0.63	16.91	0	3	0	0
纯苯	bz2605-P-6000				562.50	562.50	-0.73	17.29	0	3	0	0
纯苯	bz2605-P-6200				730	730	-0.81	17.88	0	0	0	0
纯苯	bz2605-P-6400				909	909	-0.86	18.58	0	0	0	0
纯苯	bz2605-P-6600				1,095	1,095	-0.90	19.34	0	0	0	0
纯苯	bz2605-P-6800				1,286	1,286	-0.93	20.11	0	0	0	0
纯苯	bz2605-P-7000				1,479.50	1,479.50	-0.95	20.87	0	0	0	0
纯苯	bz2606-C-4800				740.50	740.50	0.82	20.35	0	0	0	0
纯苯	bz2606-C-5000				575.50	575.50	0.75	18.94	0	0	0	0
纯苯	bz2606-C-5200				428	428	0.66	17.81	0	0	0	0
纯苯	bz2606-C-5400				304.50	304.50	0.56	17.09	0	0	0	0
纯苯	bz2606-C-5600				211	211	0.44	16.84	0	0	0	0
纯苯	bz2606-C-5800				145.50	145.50	0.34	17.02	0	4	0	0
纯苯	bz2606-C-6000				101.50	101.50	0.25	17.50	0	3	0	0
纯苯	bz2606-C-6200				73	73	0.19	18.16	0	7	0	0
纯苯	bz2606-C-6400				53.50	53.50	0.14	18.90	0	11	0	0
纯苯	bz2606-C-6600				40	40	0.11	19.68	0	16	0	0
纯苯	bz2606-C-6800				31	31	0.09	20.45	0	12	0	0
纯苯	bz2606-C-7000				24	24	0.07	21.22	0	10	0	0
纯苯	bz2606-P-4800				84.50	84.50	-0.18	20.35	0	0	0	0
纯苯	bz2606-P-5000				118.50	118.50	-0.24	18.94	0	0	0	0
纯苯	bz2606-P-5200				169.50	169.50	-0.33	17.81	0	2	0	0
纯苯	bz2606-P-5400				245	245	-0.44	17.09	0	3	0	0
纯苯	bz2606-P-5600				350	350	-0.55	16.84	0	2	0	0
纯苯	bz2606-P-5800				483	483	-0.66	17.02	0	2	0	0
纯苯	bz2606-P-6000				638.50	638.50	-0.74	17.50	0	2	0	0
纯苯	bz2606-P-6200				808.50	808.50	-0.81	18.16	0	1	0	0
纯苯	bz2606-P-6400				988.50	988.50	-0.85	18.90	0	0	0	0
纯苯	bz2606-P-6600				1,174	1,174	-0.89	19.68	0	0	0	0
纯苯	bz2606-P-6800				1,364	1,364	-0.91	20.45	0	0	0	0
纯苯	bz2606-P-7000				1,557	1,557	-0.93	21.22	0	0	0	0
纯苯	bz2607-C-4800				821.50	821.50	0.82	20.85	0	0	0	0
纯苯	bz2607-C-5000				654	654	0.76	19.39	0	0	0	0
纯苯	bz2607-C-5200				501	501	0.69	18.17	0	0	0	0
纯苯	bz2607-C-5400				369	369	0.59	17.30	0	0	0	0
纯苯	bz2607-C-5600				264.50	264.50	0.49	16.88	0	0	0	0
纯苯	bz2607-C-5800				188	188	0.39	16.91	0	0	0	0
纯苯	bz2607-C-6000				135	135	0.30	17.28	0	3	0	0
纯苯	bz2607-C-6200				99.50	99.50	0.23	17.87	0	3	0	0
纯苯	bz2607-C-6400				75	75	0.18	18.57	0	8	0	0
纯苯	bz2607-C-6600				57.50	57.50	0.14	19.33	0	11	0	0
纯苯	bz2607-C-6800				45	45	0.11	20.10	0	11	0	0
纯苯	bz2607-C-7000				36	36	0.09	20.86	0	8	0	0
纯苯	bz2607-P-4800				91.50	91.50	-0.17	20.85	0	0	0	0
纯苯	bz2607-P-5000				123	123	-0.23	19.39	0	0	0	0
纯苯	bz2607-P-5200				168.50	168.50	-0.30	18.17	0	18	0	0
纯苯	bz2607-P-5400				235	235	-0.40	17.30	0	15	0	0
纯苯	bz2607-P-5600				329	329	-0.50	16.88	0	0	0	0
纯苯	bz2607-P-5800				451	451	-0.61	16.91	0	1	0	0
纯苯	bz2607-P-6000				597	597	-0.69	17.28	0	0	0	0
纯苯	bz2607-P-6200				759.50	759.50	-0.76	17.87	0	0	0	0
纯苯	bz2607-P-6400				934	934	-0.82	18.57	0	0	0	0
纯苯	bz2607-P-6600				1,116	1,116	-0.85	19.33	0	0	0	0
纯苯	bz2607-P-6800				1,302.50	1,302.50	-0.89	20.10	0	0	0	0
纯苯	bz2607-P-7000				1,493	1,493	-0.91	20.86	0	0	0	0
纯苯	bz2608-C-4800				811.50	811.50	0.81	20.67	0	0	0	0
纯苯	bz2608-C-5000				647	647	0.75	19.23	0	0	0	0
纯苯	bz2608-C-5200				497.50	497.50	0.67	18.04	0	0	0	0
纯苯	bz2608-C-5400				369.50	369.50	0.58	17.22	0	0	0	0
纯苯	bz2608-C-5600				268.50	268.50	0.48	16.86	0	0	0	0
纯苯	bz2608-C-5800				195	195	0.38	16.94	0	0	0	0
纯苯	bz2608-C-6000				144	144	0.30	17.35	0	2	0	0
纯苯	bz2608-C-6200				108.50	108.50	0.24	17.97	0	0	0	0
纯苯	bz2608-C-6400				84	84	0.19	18.68	0	2	0	0
纯苯	bz2608-C-6600				66.50	66.50	0.15	19.45	0	1	0	0
纯苯	bz2608-C-6800				53.50	53.50	0.12	20.22	0	1	0	0
纯苯	bz2608-P-4800				108	108	-0.19	20.67	0	0	0	0
纯苯	bz2608-P-5000				142	142	-0.25	19.23	0	0	0	0
纯苯	bz2608-P-5200				191	191	-0.32	18.04	0	1	0	0
纯苯	bz2608-P-5400				261.50	261.50	-0.41	17.22	0	1	0	0
纯苯	bz2608-P-5600				358.50	358.50	-0.51	16.86	0	0	0	0
纯苯	bz2608-P-5800				483.50	483.50	-0.61	16.94	0	0	0	0
纯苯	bz2608-P-6000				631	631	-0.69	17.35	0	0	0	0
纯苯	bz2608-P-6200				794.50	794.50	-0.76	17.97	0	0	0	0
纯苯	bz2608-P-6400				968.50	968.50	-0.81	18.68	0	0	0	0
纯苯	bz2608-P-6600				1,150	1,150	-0.84	19.45	0	0	0	0
纯苯	bz2608-P-6800				1,336	1,336	-0.87	20.22	0	0	0	0
纯苯	bz2609-C-4800				924	924	0.82	21.40	0	0	0	0
纯苯	bz2609-C-5000				756	756	0.77	19.91	0	0	0	0
纯苯	bz2609-C-5200				600	600	0.70	18.60	0	0	0	0
纯苯	bz2609-C-5400				460.50	460.50	0.62	17.59	0	0	0	0
纯苯	bz2609-C-5600				345.50	345.50	0.53	17.00	0	0	0	0
纯苯	bz2609-C-5800				257	257	0.44	16.85	0	0	0	0
纯苯	bz2609-C-6000				193	193	0.36	17.08	0	0	0	0
纯苯	bz2609-C-6200				148	148	0.29	17.58	0	0	0	0
纯苯	bz2609-P-4800				113	113	-0.18	21.40	0	0	0	0
纯苯	bz2609-P-5000				143.50	143.50	-0.23	19.91	0	0	0	0
纯苯	bz2609-P-5200				185.50	185.50	-0.29	18.60	0	0	0	0
纯苯	bz2609-P-5400				244.50	244.50	-0.37	17.59	0	0	0	0
纯苯	bz2609-P-5600				327.50	327.50	-0.46	17.00	0	0	0	0
纯苯	bz2609-P-5800				437	437	-0.55	16.85	0	0	0	0
纯苯	bz2609-P-6000				571.50	571.50	-0.63	17.08	0	0	0	0
纯苯	bz2609-P-6200				725	725	-0.70	17.58	0	0	0	0

相关资讯: