大连商品交易所02月02日纯苯期权收盘行情

发布时间：2026年02月02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
bz2603-C-4800				1,317	1,317
bz2603-C-4900				1,217.5	1,217.5
bz2603-C-5000				1,118	1,118
bz2603-C-5100				1,019	1,019			51
bz2603-C-5200				921	921			96
bz2603-C-5300				823	823			142
bz2603-C-5400	600	600	600	600	726.5	5	9	212
bz2603-C-5500	550	550	550	550	631.5	1	1.65	290
bz2603-C-5600	731.5	731.5	326	326	538.5	4	6.16	359
bz2603-C-5700	400	400	326	326	448	8	9.67	284
bz2603-C-5800	399	399	137	213	362	18	14.26	375
bz2603-C-5900	335	344.5	145.5	162	281	37	27.2	277
bz2603-C-6000	270	294	92	135	207	165	85.46	493
bz2603-C-6100	167.5	242	80.5	94.5	141.5	54	22.33	290
bz2603-C-6200	196.5	427.5	57.5	85	109.5	132	47.19	396
bz2603-C-6300	160	179	50	62.5	90.5	78	15.8	354
bz2603-C-6400	115	126	38.5	47	76	94	16.94	332
bz2603-C-6500	90	100	35.5	42	64	204	31.96	250
bz2603-C-6600	101	101	28	35	54.5	109	20.66	289
bz2603-C-6700	63.5	74.5	26.5	29.5	46.5	121	17.05	170
bz2603-C-6800	47.5	47.5	23	25.5	40	50	4.68	153
bz2603-C-6900	39	47	20	26	34.5	37	3.58	52
bz2603-C-7000	38.5	459	21	24.5	29.5	2,525	258.12	2,629
bz2603-P-4800	1.5	2	1	1.5	0.5	113	0.43	217
bz2603-P-4900	2	3	2	3	1	5	0.03	151
bz2603-P-5000				2	2			192
bz2603-P-5100	1	2.5	1	2.5	3	9	0.04	245
bz2603-P-5200	2	5	2	2	4.5	17	0.16	351
bz2603-P-5300	4	8	3	5	6.5	13	0.22	376
bz2603-P-5400	4	10	4	9.5	10	72	1.42	344
bz2603-P-5500	8.5	17	7.5	13.5	15	121	4.32	272
bz2603-P-5600	12.5	29.5	12.5	26	22	150	10.32	331
bz2603-P-5700	26	52	22.5	41.5	31.5	168	18.93	207
bz2603-P-5800	30.5	92	30	86	45	337	59.43	297
bz2603-P-5900	21	150.5	20.5	134.5	64	156	46.91	126
bz2603-P-6000	78	210	59	196	90	81	24.24	241
bz2603-P-6100	119	119	108	108	124.5	4	1.4	157
bz2603-P-6200	202.5	269.5	161	269.5	192.5	24	13.74	225
bz2603-P-6300	223	418	223	417	273.5	24	27.98	107
bz2603-P-6400	306.5	309	292.5	292.5	358.5	6	5.48	108
bz2603-P-6500				447	447			58
bz2603-P-6600	667	667	665.5	665.5	537	15	29.97	99
bz2603-P-6700				629	629
bz2603-P-6800	794.5	794.5	794.5	794.5	722.5	1	2.38	240
bz2603-P-6900				817	817
bz2603-P-7000				912.5	912.5			271
bz2604-C-4800				1,347	1,347			50
bz2604-C-4900				1,248	1,248
bz2604-C-5000				1,149.5	1,149.5			107
bz2604-C-5100				1,051	1,051			68
bz2604-C-5200				953.5	953.5			158
bz2604-C-5300				856.5	856.5			149
bz2604-C-5400				760.5	760.5			169
bz2604-C-5500				666	666			96
bz2604-C-5600				573	573			107
bz2604-C-5700				482	482			115
bz2604-C-5800	360.5	360.5	360.5	360.5	403	12	13.23	148
bz2604-C-5900	299.5	299.5	299.5	299.5	348.5	12	11.08	123
bz2604-C-6000	390	390	252	252	303	2	1.93	148
bz2604-C-6100				265	265			185
bz2604-C-6200	190	190	190	190	233	10	5.7	209
bz2604-C-6300	314	314	165.5	165.5	206	22	12.78	96
bz2604-C-6400				183	183			135
bz2604-C-6500				163	163			93
bz2604-C-6600				145.5	145.5			211
bz2604-C-6700	141.5	141.5	91	91	130.5	2	0.7	43
bz2604-C-6800				117	117			178
bz2604-C-6900				105.5	105.5
bz2604-C-7000	120	120	88.5	88.5	95	2	0.63	257
bz2604-P-4800				2.5	2.5			135
bz2604-P-4900				3.5	3.5			234
bz2604-P-5000				4.5	4.5			190
bz2604-P-5100				6.5	6.5			116
bz2604-P-5200	10	10	9	9.5	8.5	21	0.59	188
bz2604-P-5300				11.5	11.5			111
bz2604-P-5400	13	13	11.5	11.5	15.5	5	0.18	137
bz2604-P-5500	22	25	22	25	21	6	0.41	104
bz2604-P-5600	37.5	37.5	37.5	37.5	27.5	10	1.12	162
bz2604-P-5700	10	70	10	70	36.5	7	0.6	131
bz2604-P-5800	130	130	117	117	57.5	8	2.85	115
bz2604-P-5900	97	97	97	97	102.5	2	0.58	126
bz2604-P-6000				157.5	157.5			106
bz2604-P-6100	300.5	300.5	300.5	300.5	219.5	1	0.9	117
bz2604-P-6200				287	287			138
bz2604-P-6300				360	360			67
bz2604-P-6400				436.5	436.5			132
bz2604-P-6500				516.5	516.5			11
bz2604-P-6600				599	599			163
bz2604-P-6700				683.5	683.5			1
bz2604-P-6800				770.5	770.5			130
bz2604-P-6900				858.5	858.5
bz2604-P-7000				948.5	948.5			102
bz2605-C-4800				1,372	1,372
bz2605-C-4900				1,275.5	1,275.5
bz2605-C-5000				1,179	1,179
bz2605-C-5100				1,083	1,083
bz2605-C-5200				988.5	988.5
bz2605-C-5300				894.5	894.5
bz2605-C-5400				801.5	801.5
bz2605-C-5500	789	789	789	789	710	1	2.37	1
bz2605-C-5600				620.5	620.5			1
bz2605-C-5700				532.5	532.5			1
bz2605-C-5800				455	455			2
bz2605-C-5900				412	412
bz2605-C-6000				376	376			2
bz2605-C-6100				345	345			2
bz2605-C-6200				318	318			4
bz2605-C-6300				294.5	294.5			3
bz2605-C-6400				273.5	273.5			14
bz2605-C-6500				254.5	254.5
bz2605-C-6600				237.5	237.5			16
bz2605-C-6700				222	222
bz2605-C-6800				208.5	208.5			21
bz2605-C-6900				195.5	195.5
bz2605-C-7000				184	184			176
bz2605-P-4800				14	14			6
bz2605-P-4900				17	17
bz2605-P-5000				20.5	20.5
bz2605-P-5100				24.5	24.5
bz2605-P-5200				29.5	29.5
bz2605-P-5300				35.5	35.5
bz2605-P-5400				42.5	42.5
bz2605-P-5500				51	51
bz2605-P-5600				61	61			2
bz2605-P-5700				72.5	72.5			1
bz2605-P-5800				95	95			3
bz2605-P-5900				152	152			1
bz2605-P-6000				215.5	215.5			4
bz2605-P-6100				284	284			1
bz2605-P-6200				357	357			1
bz2605-P-6300				433	433			1
bz2605-P-6400				512	512			1
bz2605-P-6500				592.5	592.5
bz2605-P-6600				675.5	675.5			1
bz2605-P-6700				760	760
bz2605-P-6800				846	846			1
bz2605-P-6900				933	933
bz2605-P-7000				1,021	1,021
bz2606-C-4800				1,388.5	1,388.5
bz2606-C-5000				1,199.5	1,199.5
bz2606-C-5100				1,106	1,106
bz2606-C-5200				1,013.5	1,013.5
bz2606-C-5300				922	922
bz2606-C-5400				831.5	831.5			2
bz2606-C-5500				742	742			2
bz2606-C-5600				654	654			3
bz2606-C-5700				568	568			3
bz2606-C-5800				495	495			4
bz2606-C-5900	429.5	429.5	429.5	429.5	462	1	1.29	3
bz2606-C-6000	379.5	379.5	379.5	379.5	433.5	2	2.44	3
bz2606-C-6100	339	339	339	339	409	1	1.02	3
bz2606-C-6200				387	387			7
bz2606-C-6300				367.5	367.5			2
bz2606-C-6400				349.5	349.5			13
bz2606-C-6500				333	333			1
bz2606-C-6600				318	318			18
bz2606-C-6700				304	304
bz2606-C-6800				291.5	291.5			13
bz2606-C-6900				279.5	279.5
bz2606-C-7000				268	268			12
bz2606-C-7100				257.5	257.5
bz2606-P-4800				33.5	33.5			11
bz2606-P-5000				44.5	44.5
bz2606-P-5100				50.5	50.5
bz2606-P-5200				58	58			2
bz2606-P-5300	34	34	34	34	66	1	0.1	2
bz2606-P-5400	48.5	48.5	48.5	48.5	75	1	0.15	5
bz2606-P-5500	68	68	68	68	85.5	1	0.2	5
bz2606-P-5600	92.5	92.5	92.5	92.5	97	1	0.28	4
bz2606-P-5700				110.5	110.5			4
bz2606-P-5800				137.5	137.5			2
bz2606-P-5900				204	204			2
bz2606-P-6000				275.5	275.5			1
bz2606-P-6100				350	350			1
bz2606-P-6200				428	428			1
bz2606-P-6300				508	508
bz2606-P-6400				589.5	589.5
bz2606-P-6500				673	673
bz2606-P-6600				757.5	757.5
bz2606-P-6700				843.5	843.5
bz2606-P-6800				930	930
bz2606-P-6900				1,018	1,018
bz2606-P-7000				1,106.5	1,106.5
bz2606-P-7100				1,195.5	1,195.5
bz2607-C-4800				1,460	1,460
bz2607-C-5000				1,273	1,273
bz2607-C-5200				1,088.5	1,088.5			1
bz2607-C-5400				908	908			1
bz2607-C-5600				731	731			10
bz2607-C-5700				644.5	644.5
bz2607-C-5800				559.5	559.5			6
bz2607-C-5900				514.5	514.5
bz2607-C-6000				489.5	489.5			9
bz2607-C-6100				467	467
bz2607-C-6200				447.5	447.5			15
bz2607-C-6300				429.5	429.5
bz2607-C-6400				413	413			12
bz2607-C-6500				398	398
bz2607-C-6600				384	384			17
bz2607-C-6700				371	371
bz2607-C-6800				358.5	358.5			20
bz2607-C-6900				347	347
bz2607-C-7000				336	336			15
bz2607-C-7100				326	326
bz2607-C-7200				316	316
bz2607-P-4800				49	49			10
bz2607-P-5000				61.5	61.5			14
bz2607-P-5200				77	77			18
bz2607-P-5400				95.5	95.5			15
bz2607-P-5600				118	118			5
bz2607-P-5700				131	131
bz2607-P-5800				145.5	145.5			4
bz2607-P-5900				200	200
bz2607-P-6000				274.5	274.5			2
bz2607-P-6100				352	352
bz2607-P-6200				431.5	431.5			1
bz2607-P-6300				513	513
bz2607-P-6400				596.5	596.5			1
bz2607-P-6500				681	681
bz2607-P-6600				766.5	766.5			1
bz2607-P-6700				853	853
bz2607-P-6800				940	940			1
bz2607-P-6900				1,028	1,028
bz2607-P-7000				1,117	1,117
bz2607-P-7100				1,206	1,206
bz2607-P-7200				1,296	1,296
bz2608-C-4800				1,422	1,422
bz2608-C-5000				1,230	1,230			1
bz2608-C-5200				1,045	1,045			1
bz2608-C-5400				871.5	871.5			2
bz2608-C-5600				712	712			5
bz2608-C-5800				570	570			12
bz2608-C-6000				449	449			15
bz2608-C-6200				352.5	352.5			10
bz2608-C-6400				280	280			27
bz2608-C-6600				225	225			26
bz2608-C-6800				183	183			28
bz2608-C-7000				150.5	150.5			2
bz2608-C-7200				124	124
bz2608-P-4800				6.5	6.5			12
bz2608-P-5000				14.5	14.5
bz2608-P-5200				29.5	29.5			3
bz2608-P-5400				55.5	55.5			10
bz2608-P-5600				95	95			5
bz2608-P-5800				152	152			4
bz2608-P-6000				230.5	230.5			1
bz2608-P-6200				333	333			1
bz2608-P-6400				459	459			1
bz2608-P-6600				603.5	603.5			1
bz2608-P-6800				760.5	760.5			1
bz2608-P-7000				926.5	926.5
bz2608-P-7200				1,099.5	1,099.5
bz2609-C-4800				1,444.5	1,444.5
bz2609-C-5000				1,255.5	1,255.5			1
bz2609-C-5200				1,074.5	1,074.5			2
bz2609-C-5400				904.5	904.5			1
bz2609-C-5600				749	749
bz2609-C-5800				610	610			15
bz2609-C-6000				491	491			22
bz2609-C-6200				394.5	394.5			31
bz2609-C-6400				321	321			31
bz2609-C-6600				265.5	265.5			6
bz2609-C-6800				221.5	221.5			13
bz2609-C-7000				187	187			15
bz2609-C-7200				158.5	158.5
bz2609-P-4800				10.5	10.5			3
bz2609-P-5000				21.5	21.5			2
bz2609-P-5200				40	40			2
bz2609-P-5400				69.5	69.5			6
bz2609-P-5600				113	113			8
bz2609-P-5800				173	173			7
bz2609-P-6000				252.5	252.5			2
bz2609-P-6200				355	355			1
bz2609-P-6400				480	480			1
bz2609-P-6600				623	623
bz2609-P-6800				778.5	778.5
bz2609-P-7000				942.5	942.5
bz2609-P-7200				1,113	1,113
bz2610-C-4800				1,425	1,425
bz2610-C-5000				1,239.5	1,239.5			1
bz2610-C-5200				1,063.5	1,063.5			1
bz2610-C-5400				899	899			1
bz2610-C-5600	748	748	748	748	748.5	1	2.24	4
bz2610-C-5800	616	616	616	616	615.5	2	3.69	2
bz2610-C-6000	503.5	503.5	503.5	503.5	501.5	2	3.02	5
bz2610-C-6200	408	408	408	408	409.5	1	1.22	24
bz2610-C-6400	338.5	338.5	338.5	338.5	339.5	1	1.02	50
bz2610-C-6600	289	289	289	289	286	1	0.87	16
bz2610-C-6800	243.5	243.5	243.5	243.5	243.5	1	0.73	4
bz2610-C-7000	208.5	208.5	208.5	208.5	209	1	0.63	1
bz2610-C-7200	181.5	181.5	181.5	181.5	181	1	0.54	1
bz2610-P-4800				16	16
bz2610-P-5000				30.5	30.5			1
bz2610-P-5200				53.5	53.5			17
bz2610-P-5400				88.5	88.5			26
bz2610-P-5600				137	137			15
bz2610-P-5800				202.5	202.5			14
bz2610-P-6000				287	287			3
bz2610-P-6200				393.5	393.5			2
bz2610-P-6400				522.5	522.5			1
bz2610-P-6600				667.5	667.5			1
bz2610-P-6800				823.5	823.5
bz2610-P-7000				988	988
bz2610-P-7200				1,158	1,158
bz2611-C-5200				1,030.5	1,030.5
bz2611-C-5400				873.5	873.5
bz2611-C-5600				731	731
bz2611-C-5800				606	606
bz2611-C-6000				500	500
bz2611-C-6200	452.5	452.5	452.5	452.5	416.5	1	1.36	2
bz2611-C-6400				353	353			3
bz2611-C-6600				303.5	303.5			3
bz2611-C-6800				263.5	263.5
bz2611-C-7000				231	231
bz2611-P-5200				75.5	75.5
bz2611-P-5400				117.5	117.5
bz2611-P-5600				174	174
bz2611-P-5800				247	247			2
bz2611-P-6000				339.5	339.5			1
bz2611-P-6200				454	454
bz2611-P-6400				589	589
bz2611-P-6600				738	738
bz2611-P-6800				896.5	896.5
bz2611-P-7000				1,062	1,062

相关资讯: