大连商品交易所08月10日PVC期权收盘行情
发布时间:2026年08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
v2609-C-3750775775
v2609-C-3800725725
v2609-C-3850675675
v2609-C-390062562512
v2609-C-39505755757
v2609-C-400052552510
v2609-C-405047547528
v2609-C-410042542542
v2609-C-415037537510
v2609-C-4200326326258
v2609-C-4250268.5291251253277.5172.31187
v2609-C-4300236241207207230.5131.51263
v2609-C-4350179205.516116118622721.6408
v2609-C-4400124159.5114114.514541329.24998
v2609-C-44508612078.579109.54,174208.842,103
v2609-C-45005684.54950.57917,183580.986,114
v2609-C-455040573131.55516,425371.244,819
v2609-C-46002037.518.519.53730,925451.9113,226
v2609-C-4650112411122413,751128.125,171
v2609-C-47001015.5771520,700122.812,456
v2609-C-475089.53.53.59.56,71524.918,149
v2609-C-48006.57.5335.59,10124.112,902
v2609-C-48503.54.51.51.53.59771.684,186
v2609-C-4900342223,4184.6310,121
v2609-C-4950331.51.51.55740.552,997
v2609-C-50002.52.51113,8022.9721,323
v2609-C-51001.51.50.50.50.52920.124,326
v2609-C-52001.51.50.50.50.58620.4117,264
v2609-C-53000.50.50.50.50.51410.044,663
v2609-C-5400110.50.50.5560.022,795
v2609-C-55000.510.50.50.54510.199,672
v2609-C-56000.50.50.50.50.51420.041,766
v2609-C-57000.50.51,576
v2609-C-58000.510.510.5410.024,056
v2609-C-59000.50.51,134
v2609-C-60000.510.50.50.58180.2117,633
v2609-C-61000.50.50.50.50.520691
v2609-C-62000.50.50.50.50.57394
v2609-C-63000.50.50.50.50.5650.02198
v2609-C-64000.50.50.50.50.55410
v2609-C-66000.50.5461
v2609-C-68000.50.50.50.50.52260.061,781
v2609-C-7000110.50.50.52020.059,008
v2609-P-37500.50.5869
v2609-P-38000.50.5374
v2609-P-38500.50.5350
v2609-P-39000.50.5136
v2609-P-39500.50.5539
v2609-P-40000.50.50.50.50.53240.083,193
v2609-P-40500.50.50.50.50.5890.021,253
v2609-P-41000.50.50.50.50.52080.052,944
v2609-P-4150110.50.50.53010.082,032
v2609-P-42001.520.5111,5070.735,597
v2609-P-42502.52.50.512.51,1180.864,823
v2609-P-43004.54.51.52.55.56,8978.159,126
v2609-P-43508.59.53.57113,96310.995,060
v2609-P-44001919.58.51720.520,534121.9710,480
v2609-P-445038.538.517.53134.513,050150.486,958
v2609-P-4500515532545416,340346.34,363
v2609-P-455083.583.55483.5804,667158.92,041
v2609-P-460012112184.5119.511296448.913,015
v2609-P-4650145156.5122156.514919012.821,100
v2609-P-4700198203.516620319020919.131,088
v2609-P-4750240250.5208250234.521624.63978
v2609-P-4800300300259300281689.731,570
v2609-P-4850308358307351328.59816.73898
v2609-P-4900354400354400377.5163.151,073
v2609-P-4950426.5426.5666
v2609-P-5000460460460460476.510.231,190
v2609-P-51005765761,086
v2609-P-5200651.5651.5651.5651.567610.33455
v2609-P-5300775775182
v2609-P-5400875875153
v2609-P-5500975975199
v2609-P-56001,0751,075378
v2609-P-57001,1751,175150
v2609-P-58001,2751,27517
v2609-P-59001,3751,3759
v2609-P-60001,4751,47550
v2609-P-61001,5751,57522
v2609-P-62001,6751,67521
v2609-P-63001,7751,77516
v2609-P-64001,8751,87511
v2609-P-66002,0752,0753
v2609-P-68002,2752,275
v2609-P-70002,4752,47511
v2610-C-4000565.5565.5
v2610-C-4050516.5516.5
v2610-C-4100468.5468.5154
v2610-C-4150421.5421.5
v2610-C-4200375.5375.521
v2610-C-425033133121
v2610-C-430028928940
v2610-C-4350249249121
v2610-C-4400201.5214.519219221240.4315
v2610-C-4450183184.5172.5176178615.47414
v2610-C-4500139161126126147.518012.99596
v2610-C-4550112.512910110112126515.69682
v2610-C-460093103.579.5819869432.141,089
v2610-C-465072.58362627975928.351,526
v2610-C-4700536649.551631,47942.124,797
v2610-C-475046514040502495.69938
v2610-C-48002641.52631.539.589816.93,310
v2610-C-485030.532.5272731.53715.67990
v2610-C-490025.52721.521.5254876.07955
v2610-C-495019.523.518.518.520.56947.06704
v2610-C-50002022161616.55895.452,079
v2610-C-510011.511.5515
v2610-C-520016.516.512128.5400.26764
v2610-C-53001011.51010.571210.623,050
v2610-C-54006.58.56.586520.19465
v2610-C-550057575440.14433
v2610-C-56004.54.5173
v2610-C-570044444100.0276
v2610-C-58003534.54520.11172
v2610-C-590034.534.53.5350.07343
v2610-C-60002.542.543.5910.17658
v2610-C-610023.523.53300.04168
v2610-C-620023233300.04241
v2610-C-640023232.5500.06320
v2610-C-660022.522.52.5400.04617
v2610-C-6800332.52.52370.053,174
v2610-C-70003322.523460.433,869
v2610-P-400014.513.521280.24690
v2610-P-4050665.55.53420.12603
v2610-P-4100885751310.4718
v2610-P-415012.512.57.5984121.82568
v2610-P-420014.514.51113124022.36637
v2610-P-425019.519.514.51817.5980.781,018
v2610-P-430028282025.5252953.431,363
v2610-P-4350363627.535.5354276.76951
v2610-P-440048483747.54881318.14983
v2610-P-445082.582.550.5626445913.65588
v2610-P-450080.58468848429811.37575
v2610-P-4550102.510788.51061071678.23363
v2610-P-4600131.5131.511513113422514.14253
v2610-P-46501601601451591651199.2387
v2610-P-4700194208.5185.5208.519912612.12464
v2610-P-4750221.5221.5221.5221.523620.22419
v2610-P-4800275.5275.5535
v2610-P-4850317317266
v2610-P-4900361361297
v2610-P-495040640637
v2610-P-5000452.5452.540
v2610-P-510054754710
v2610-P-5200644.5644.53
v2610-P-5300742.5742.5
v2610-P-5400841.5841.52
v2610-P-5500941941
v2610-P-56001,040.51,040.51
v2610-P-57001,1401,140
v2610-P-58001,2401,240
v2610-P-59001,3401,340
v2610-P-60001,439.51,439.5
v2610-P-61001,539.51,539.5
v2610-P-62001,639.51,639.5
v2610-P-64001,839.51,839.5
v2610-P-66002,039.52,039.5
v2610-P-68002,239.52,239.5
v2610-P-70002,439.52,439.519
v2611-C-4050550.5550.5
v2611-C-4100503503
v2611-C-4150457.5457.5
v2611-C-4200413413
v2611-C-4250371371
v2611-C-4300331331
v2611-C-4350294294
v2611-C-4400270270270270259101.3550
v2611-C-4450227.5227.5
v2611-C-4500198.5198.51
v2611-C-4550173173165.5165.5172.5312.6441
v2611-C-4600149158.5136136149.5282.0983
v2611-C-465012212212212212920.1340
v2611-C-4700108108108108111.510.0587
v2611-C-475095.595.552
v2611-C-480088.58988.58982401.74139
v2611-C-4850787870.570.570.5953.6361
v2611-C-49005767.5576060.53069.46310
v2611-C-495048.559.548.551.5522015.69323
v2611-C-500038.55238.5424571915.91591
v2611-C-51003737373733.510.0258
v2611-C-520025.525.5141
v2611-C-530019.519.5164
v2611-C-54001515105
v2611-C-5500121264
v2611-C-56008.511.58.511.510300.14672
v2611-C-580069687710.26820
v2611-C-600067.5575.51400.4984
v2611-C-6200573.55.54.51600.351,269
v2611-C-64003.5113.5541680.38873
v2611-C-660044443.5130.03837
v2611-C-68003.543.53.53.51140.2968
v2611-P-40504.54.54
v2611-P-4100772
v2611-P-415011.511.5
v2611-P-420021.5251625172392.17506
v2611-P-42502532.52532.525520.69109
v2611-P-430038.538.5343735771.38282
v2611-P-43504554.54454.547.51744.0108
v2611-P-440063.571.56071.562.51233.83144
v2611-P-44507387.57387.581391.5159
v2611-P-450099107.599107.510240.2198
v2611-P-455012913112913112660.3993
v2611-P-4600142155.5140155152.5947.22153
v2611-P-4650180.5180.5180.5180.5182100.994
v2611-P-4700212.5212.5212.5212.5214111.17212
v2611-P-4750244244244244248.5101.2232
v2611-P-4800276.5292.5265292.5285669.1131
v2611-P-4850323323
v2611-P-49003633635
v2611-P-4950385.5385.5385.5385.5404.510.191
v2611-P-50004474471
v2611-P-5100535.5535.5
v2611-P-52006276271
v2611-P-53007217211
v2611-P-54008178172
v2611-P-5500914914
v2611-P-56001,011.51,011.5
v2611-P-58001,2091,209
v2611-P-60001,407.51,407.5
v2611-P-62001,606.51,606.5
v2611-P-64001,8061,806
v2611-P-66002,0062,006
v2611-P-68002,2062,206
v2612-C-4000635635
v2612-C-4050587.5587.5
v2612-C-4100541.5541.5
v2612-C-4150496.5496.5
v2612-C-4200453.5453.5
v2612-C-4250412412
v2612-C-4300373373
v2612-C-4350336336
v2612-C-4400302302
v2612-C-4450270270
v2612-C-4500240.5240.5
v2612-C-4550214214
v2612-C-4600190190
v2612-C-4650168168
v2612-C-4700149149
v2612-C-4750131.5131.5
v2612-C-4800124.5124.5124.5124.511610.063
v2612-C-4850112.5112.5112.5112.5102.510.063
v2612-C-4900101.5101.5101.5101.590.510.0510
v2612-C-49509191919180.510.054
v2612-C-5000828582857120.0855
v2612-C-510066.566.566.566.556.510.0311
v2612-C-5200545454544510.0349
v2612-C-5400363636363010.0238
v2612-C-560024.524.524.524.521.510.0117
v2612-C-580016.516.515
v2612-C-600013.513.516
v2612-C-620012128
v2612-C-640011118
v2612-C-6600101012
v2612-P-40004.54.51
v2612-P-4050771
v2612-P-41001111
v2612-P-41501616
v2612-P-420022.522.51
v2612-P-425031.531.51
v2612-P-430042426
v2612-P-435055552
v2612-P-440070.570.57
v2612-P-445088.588.51
v2612-P-45001091097
v2612-P-4550132.5132.5
v2612-P-460015815825
v2612-P-4650186186
v2612-P-4700216.5216.58
v2612-P-4750249249
v2612-P-4800283.5283.56
v2612-P-4850320320
v2612-P-49003583584
v2612-P-4950397.5397.5
v2612-P-50004384381
v2612-P-5100523523
v2612-P-5200611.5611.52
v2612-P-54007967963
v2612-P-5600987.5987.51
v2612-P-58001,1821,1821
v2612-P-60001,3791,3791
v2612-P-62001,5771,577
v2612-P-64001,7761,7761
v2612-P-66001,9751,9751
v2701-C-4100586586
v2701-C-4150544544
v2701-C-4200503.5503.5
v2701-C-4250464.5464.5
v2701-C-4300427.5427.518
v2701-C-4350393393
v2701-C-4400360360
v2701-C-4450329329
v2701-C-4500300.5300.52
v2701-C-4550274274
v2701-C-460024924913
v2701-C-4650226.5226.51
v2701-C-470015015015015020610.087
v2701-C-4750187187
v2701-C-4800169.5169.58
v2701-C-4850154154
v2701-C-4900239.5239.516116114020.26
v2701-C-49501271272
v2701-C-5000109109109109115.510.0524
v2701-C-51009696
v2701-C-520079.58079.5808020.08308
v2701-C-54005767575757.5120.36163
v2701-C-5600434395
v2701-C-5800303030303410.0227
v2701-C-60003030303028.550.0831
v2701-C-620025.525.513
v2701-C-640024.524.526
v2701-C-6600252525251720.02275
v2701-P-4100242424
v2701-P-415038.538.538.538.53210.021
v2701-P-420041419
v2701-P-425058.558.558.558.552.520.062
v2701-P-4300656515
v2701-P-43508080
v2701-P-4400808080809710.0426
v2701-P-4450116116
v2701-P-450013713735
v2701-P-4550157157157157160.510.081
v2701-P-4600177177177177185.510.0922
v2701-P-4650212.5212.5
v2701-P-470024224223
v2701-P-4750272.5272.5
v2701-P-480030530513
v2701-P-4850339.5339.5
v2701-P-49003753755
v2701-P-4950412412
v2701-P-5000450.5450.56
v2701-P-5100530.5530.5
v2701-P-52006146144
v2701-P-5400790.5790.51
v2701-P-56009769761
v2701-P-58001,166.51,166.5
v2701-P-60001,360.51,360.5
v2701-P-62001,5571,557
v2701-P-64001,755.51,755.5
v2701-P-66001,955.51,955.5
v2702-C-4100621621
v2702-C-4200540.5540.5
v2702-C-4300467467
v2702-C-4400400.5400.5
v2702-C-4500341.5341.5
v2702-C-4600290.5290.5
v2702-C-4700246246
v2702-C-4800208.5208.5
v2702-C-4900177177
v2702-C-5000150.5150.5
v2702-C-5200110.5110.511
v2702-C-5400848411
v2702-C-560066.566.566.566.56650.1725
v2702-C-580054.554.521
v2702-C-600047.547.56
v2702-C-620043.543.538
v2702-C-640042423
v2702-C-660031314
v2702-C-680022.522.52
v2702-P-41003232
v2702-P-420051511
v2702-P-430077772
v2702-P-4400110110
v2702-P-4500150.5150.53
v2702-P-46001991994
v2702-P-47002542543
v2702-P-48003163162
v2702-P-49003843841
v2702-P-50004574571
v2702-P-52006166161
v2702-P-5400788.5788.51
v2702-P-56009709701
v2702-P-58001,157.51,157.51
v2702-P-60001,3501,350
v2702-P-62001,5451,545
v2702-P-64001,7431,743
v2702-P-66001,9431,943
v2702-P-68002,1442,144
v2703-C-4100653653
v2703-C-4200574.5574.5
v2703-C-4300502.5502.5
v2703-C-4400437.5437.5
v2703-C-4500379.5379.5
v2703-C-4600328.5328.520
v2703-C-4700284284
v2703-C-4800245.5245.5
v2703-C-4900213213
v2703-C-5000185185
v2703-C-52001421423
v2703-C-54001121121
v2703-C-560091.591.52
v2703-C-580078785
v2703-C-6000696912
v2703-C-620064.564.54
v2703-C-640063639
v2703-C-660048.548.56
v2703-P-410040.540.51
v2703-P-420061.561.52
v2703-P-430089891
v2703-P-4400123.5123.5
v2703-P-45001651651
v2703-P-4600213.5213.53
v2703-P-4700268268
v2703-P-4800329329
v2703-P-4900396396
v2703-P-5000467.5467.51
v2703-P-5200623623
v2703-P-5400792792
v2703-P-5600970.5970.5
v2703-P-58001,155.51,155.5
v2703-P-60001,346.51,346.5
v2703-P-62001,540.51,540.5
v2703-P-64001,7381,738
v2703-P-66001,9381,938
v2704-C-4300671.5671.5
v2704-C-4400596596
v2704-C-4500526.5526.5
v2704-C-4600463463
v2704-C-4700406.5406.5
v2704-C-4800356.5356.5
v2704-C-4900312.5312.5
v2704-C-50002742741
v2704-C-52002122126
v2704-C-5400200200147.5147.516730.258
v2704-C-5600134.5134.56
v2704-C-58001121121
v2704-C-600096962
v2704-C-620086866
v2704-C-640080806
v2704-P-430052.552.54
v2704-P-440076.576.52
v2704-P-4500106106
v2704-P-4600142.5142.5
v2704-P-47001851855
v2704-P-4800234.5234.55
v2704-P-4900289.5289.51
v2704-P-5000350.5350.5
v2704-P-5200487.5487.5
v2704-P-5400641641
v2704-P-5600807807
v2704-P-5800983983
v2704-P-60001,166.51,166.5
v2704-P-62001,355.51,355.5
v2704-P-64001,548.51,548.5
v2705-C-4300699.5699.5
v2705-C-4400625625
v2705-C-4500556.5556.5
v2705-C-4600494.5494.5
v2705-C-4700438.5438.5
v2705-C-48003893891
v2705-C-4900344.5344.5
v2705-C-5000306306
v2705-C-52002432437
v2705-C-540015515515515519610.0812
v2705-C-5600161.5161.510
v2705-C-58001371375
v2705-C-600012012022
v2705-P-430061612
v2705-P-440086862
v2705-P-45001171174
v2705-P-4600154.5154.5
v2705-P-4700197.5197.53
v2705-P-48002472474
v2705-P-4900302302
v2705-P-5000362.5362.51
v2705-P-52004984981
v2705-P-5400649.5649.5
v2705-P-5600813.5813.5
v2705-P-5800987.5987.5
v2705-P-60001,169.51,169.5
v2706-C-4300734734
v2706-C-4400660660
v2706-C-4500592592
v2706-C-4600530530
v2706-C-4700473.5473.5
v2706-C-4800423.5423.5
v2706-C-4900378.5378.51
v2706-C-5000339339
v2706-C-5200273.5273.5
v2706-C-5400192192192192224.520.195
v2706-C-56001881886
v2706-P-430065.565.52
v2706-P-440091916
v2706-P-450012212210
v2706-P-4600159159
v2706-P-47002022021
v2706-P-4800251251
v2706-P-4900305305
v2706-P-5000364.5364.5
v2706-P-5200497.5497.5
v2706-P-5400646.5646.5
v2706-P-5600808.5808.5
v2707-C-4400675.5675.5
v2707-C-4500608.5608.5
v2707-C-4600547547
v2707-C-4700491.5491.5
v2707-C-4800442442
v2707-C-4900397397
v2707-C-5000358358
v2707-C-5200292.5292.5
v2707-C-54002432436
v2707-C-5600205.5205.512
v2707-P-44009999
v2707-P-45001311311
v2707-P-4600169169
v2707-P-4700212.5212.5
v2707-P-4800261.5261.5
v2707-P-4900316316
v2707-P-5000375.5375.5
v2707-P-5200508.5508.5
v2707-P-5400657657
v2707-P-5600818818
相关资讯: