大连商品交易所12月16日纯苯期权收盘行情

发布时间：2025年12月16日 00:00

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
bz2603-C-4800				640.5	640.5
bz2603-C-4900				546	546			2
bz2603-C-5000				455.5	455.5			51
bz2603-C-5100	379.5	379.5	373.5	373.5	370.5	8	9.07	83
bz2603-C-5200				293.5	293.5			106
bz2603-C-5300	225	225	216	221.5	226	12	7.9	117
bz2603-C-5400	173	175	157.5	168	169.5	31	15.78	227
bz2603-C-5500	135	135	121	127	124.5	127	48.7	431
bz2603-C-5600	95.5	95.5	87	90	90	19	5.15	313
bz2603-C-5700	70	70	62	65	64.5	24	4.62	242
bz2603-C-5800	46.5	46.5	45.5	45.5	46.5	52	7.16	224
bz2603-C-5900	38	38	36	36.5	34.5	17	1.88	240
bz2603-C-6000	30	30	27	28	26	47	3.85	333
bz2603-C-6100				20	20			143
bz2603-C-6200	17.5	19	16.5	16.5	16	7	0.36	379
bz2603-C-6300	13	13	13	13	13	11	0.43	169
bz2603-C-6400				11	11			352
bz2603-C-6500	9	9	9	9	9.5	2	0.05	86
bz2603-C-6600				8.5	8.5			137
bz2603-C-6700				7.5	7.5			25
bz2603-C-6800				7	7			313
bz2603-C-7000	6.5	7	5.5	6.5	5.5	136	2.5	1,219
bz2603-P-4800	7	8.5	6	7	5.5	69	1.44	309
bz2603-P-4900	10.5	12.5	10	12.5	11	27	0.93	132
bz2603-P-5000	18	20.5	17.5	20	20.5	29	1.66	217
bz2603-P-5100	32.5	35	31	34	35	53	5.44	211
bz2603-P-5200	55	58	54.5	54.5	58	45	7.67	313
bz2603-P-5300				90	90			239
bz2603-P-5400	134.5	134.5	134.5	134.5	133.5	7	2.82	233
bz2603-P-5500				188	188			211
bz2603-P-5600				253.5	253.5			183
bz2603-P-5700				328	328			122
bz2603-P-5800				410	410			204
bz2603-P-5900				497.5	497.5			36
bz2603-P-6000				589	589			305
bz2603-P-6100				683	683			67
bz2603-P-6200				779	779			207
bz2603-P-6300				876	876			20
bz2603-P-6400				974	974			96
bz2603-P-6500				1,072.5	1,072.5
bz2603-P-6600				1,171.5	1,171.5			120
bz2603-P-6700				1,270.5	1,270.5
bz2603-P-6800				1,370	1,370			240
bz2603-P-7000				1,568.5	1,568.5			281
bz2604-C-4800				685.5	685.5			65
bz2604-C-4900				591.5	591.5
bz2604-C-5000				501	501			125
bz2604-C-5100				415	415			49
bz2604-C-5200				335.5	335.5			124
bz2604-C-5300	270.5	271	270.5	271	265	20	16.24	97
bz2604-C-5400	202	208.5	200.5	208.5	204.5	91	56.19	215
bz2604-C-5500	153.5	160.5	153.5	159.5	155	158	74.47	78
bz2604-C-5600	114	120.5	114	120.5	116.5	68	23.95	125
bz2604-C-5700	88	90	85	87.5	87	169	43.96	85
bz2604-C-5800	64.5	68.5	64.5	68.5	65.5	109	21.48	121
bz2604-C-5900	48.5	53	48.5	53	50	110	16.47	134
bz2604-C-6000	37.5	41.5	37.5	41.5	38.5	40	4.74	137
bz2604-C-6100	30	30.5	30	30.5	30	57	5.14	88
bz2604-C-6200	23	23.5	23	23.5	24	40	2.78	120
bz2604-C-6400	14.5	17	14.5	17	15.5	20	0.94	191
bz2604-C-6600	10.5	10.5	10.5	10.5	10.5	1	0.03	157
bz2604-C-6800				7	7			159
bz2604-C-7000	5	7	5	7	5	28	0.45	303
bz2604-P-4800	11	11	11	11	11	1	0.03	116
bz2604-P-4900				17	17			60
bz2604-P-5000	25	27	25	27	26	72	5.56	134
bz2604-P-5100	38	38.5	38	38.5	40	30	3.44	104
bz2604-P-5200	67	67	55.5	57	60.5	88	15.71	169
bz2604-P-5300	92	92	85.5	91	89.5	149	39.75	111
bz2604-P-5400	129	132	124.5	125.5	128.5	187	72.22	108
bz2604-P-5500	179.5	184	179.5	182	179	89	48.54	132
bz2604-P-5600	243.5	243.5	242.5	242.5	240	70	50.98	177
bz2604-P-5700				310.5	310.5			156
bz2604-P-5800				388.5	388.5			147
bz2604-P-5900				473	473			70
bz2604-P-6000				561	561			109
bz2604-P-6100				652.5	652.5
bz2604-P-6200				746	746			76
bz2604-P-6400				937.5	937.5			104
bz2604-P-6600				1,132.5	1,132.5			164
bz2604-P-6800				1,329.5	1,329.5			156
bz2604-P-7000				1,527.5	1,527.5			108
bz2605-C-4800				719.5	719.5
bz2605-C-4900				627.5	627.5
bz2605-C-5000				539	539
bz2605-C-5100				455	455
bz2605-C-5200				377	377
bz2605-C-5300				306.5	306.5
bz2605-C-5400				245.5	245.5
bz2605-C-5500				194	194
bz2605-C-5600				152.5	152.5			1
bz2605-C-5700				120.5	120.5			1
bz2605-C-5800				95.5	95.5			2
bz2605-C-5900				76.5	76.5
bz2605-C-6000				62	62			2
bz2605-C-6100				51	51
bz2605-C-6200				42.5	42.5			2
bz2605-C-6300				35.5	35.5
bz2605-C-6400				30.5	30.5			4
bz2605-C-6600				22.5	22.5			10
bz2605-C-6800				17	17			5
bz2605-C-7000				13	13			9
bz2605-P-4800				19	19			4
bz2605-P-4900				27	27
bz2605-P-5000				38	38
bz2605-P-5100				53.5	53.5
bz2605-P-5200				75	75
bz2605-P-5300				104.5	104.5
bz2605-P-5400				143	143
bz2605-P-5500				191	191
bz2605-P-5600				249.5	249.5
bz2605-P-5700				316.5	316.5
bz2605-P-5800				391.5	391.5			3
bz2605-P-5900				472	472
bz2605-P-6000				557.5	557.5			3
bz2605-P-6100				646	646
bz2605-P-6200				737	737
bz2605-P-6300				830	830
bz2605-P-6400				924.5	924.5
bz2605-P-6600				1,116.5	1,116.5
bz2605-P-6800				1,310.5	1,310.5
bz2605-P-7000				1,506.5	1,506.5
bz2606-C-4800				760	760
bz2606-C-5000				582	582
bz2606-C-5200				421.5	421.5
bz2606-C-5400				288.5	288.5
bz2606-C-5600				191.5	191.5
bz2606-C-5800				128	128			4
bz2606-C-6000				89	89			3
bz2606-C-6200				65	65			7
bz2606-C-6400				49.5	49.5			11
bz2606-C-6600				39	39			16
bz2606-C-6800				31.5	31.5			12
bz2606-C-7000				25.5	25.5			10
bz2606-P-4800				28.5	28.5			11
bz2606-P-5000				50	50
bz2606-P-5200				88.5	88.5			2
bz2606-P-5400				154.5	154.5			3
bz2606-P-5600				256	256			2
bz2606-P-5800				391.5	391.5			2
bz2606-P-6000				552	552			2
bz2606-P-6200				727	727			1
bz2606-P-6400				911	911
bz2606-P-6600				1,099.5	1,099.5
bz2606-P-6800				1,291.5	1,291.5
bz2606-P-7000				1,485.5	1,485.5
bz2607-C-4800				769	769
bz2607-C-5000				594	594
bz2607-C-5200				437	437
bz2607-C-5400				306.5	306.5
bz2607-C-5600				210	210
bz2607-C-5800				146.5	146.5
bz2607-C-6000				106.5	106.5			3
bz2607-C-6200				81	81			3
bz2607-C-6400				64	64			8
bz2607-C-6600				52	52			11
bz2607-C-6800				43.5	43.5			12
bz2607-C-7000				36.5	36.5			9
bz2607-P-4800				38	38			10
bz2607-P-5000				62	62			14
bz2607-P-5200				104	104			18
bz2607-P-5400				172.5	172.5			15
bz2607-P-5600				275	275
bz2607-P-5800				410	410			1
bz2607-P-6000				569	569
bz2607-P-6200				742.5	742.5
bz2607-P-6400				924.5	924.5
bz2607-P-6600				1,112	1,112
bz2607-P-6800				1,302.5	1,302.5
bz2607-P-7000				1,495	1,495
bz2608-C-4800				791	791
bz2608-C-5000				618	618
bz2608-C-5200				462	462
bz2608-C-5400				331.5	331.5
bz2608-C-5600				234	234
bz2608-C-5800				168	168			1
bz2608-C-6000				126	126			2
bz2608-C-6200				98.5	98.5
bz2608-C-6400				80	80			2
bz2608-C-6600				67	67			1
bz2608-C-6800				57	57			1
bz2608-P-4800				46.5	46.5			12
bz2608-P-5000				72.5	72.5
bz2608-P-5200				115	115			1
bz2608-P-5400				183.5	183.5			2
bz2608-P-5600				284.5	284.5
bz2608-P-5800				417.5	417.5
bz2608-P-6000				574	574
bz2608-P-6200				745.5	745.5
bz2608-P-6400				926	926
bz2608-P-6600				1,112	1,112
bz2608-P-6800				1,301	1,301
bz2609-C-4800				830	830
bz2609-C-5000				658	658
bz2609-C-5200				501.5	501.5
bz2609-C-5400				368.5	368.5
bz2609-C-5600				267	267
bz2609-C-5800				197	197			1
bz2609-C-6000				151.5	151.5
bz2609-C-6200				121.5	121.5
bz2609-C-6400				101	101
bz2609-P-4800				55.5	55.5			2
bz2609-P-5000				82	82
bz2609-P-5200				124.5	124.5
bz2609-P-5400				190	190
bz2609-P-5600				287	287
bz2609-P-5800				415.5	415.5
bz2609-P-6000				568	568
bz2609-P-6200				737	737
bz2609-P-6400				915	915
bz2610-C-4800				833.5	833.5
bz2610-C-5000				664	664
bz2610-C-5200				510	510
bz2610-C-5400				379.5	379.5
bz2610-C-5600				280	280			2
bz2610-C-5800				211	211			2
bz2610-C-6000				166	166			2
bz2610-C-6200				136	136
bz2610-C-6400				115.5	115.5
bz2610-P-4800				65.5	65.5
bz2610-P-5000				94.5	94.5
bz2610-P-5200				139	139			10
bz2610-P-5400				207	207			17
bz2610-P-5600				306	306			4
bz2610-P-5800				435	435			2
bz2610-P-6000				588.5	588.5
bz2610-P-6200				757	757
bz2610-P-6400				935	935

相关资讯: