大连商品交易所09月24日纯苯期权收盘行情

发布时间：2026年09月24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
bz2611-C-5200				3,189	3,189
bz2611-C-5300				3,089	3,089
bz2611-C-5400				2,989.5	2,989.5
bz2611-C-5500				2,890	2,890
bz2611-C-5600				2,790	2,790
bz2611-C-5700				2,691	2,691
bz2611-C-5800				2,591.5	2,591.5
bz2611-C-5900				2,492.5	2,492.5
bz2611-C-6000				2,393	2,393
bz2611-C-6100				2,294.5	2,294.5
bz2611-C-6200				2,196	2,196			2
bz2611-C-6300				2,097.5	2,097.5			1
bz2611-C-6400				1,999.5	1,999.5			4
bz2611-C-6500				1,901.5	1,901.5			2
bz2611-C-6600				1,804.5	1,804.5			6
bz2611-C-6700				1,708	1,708			4
bz2611-C-6800				1,612	1,612			4
bz2611-C-6900				1,516.5	1,516.5			15
bz2611-C-7000				1,422.5	1,422.5			23
bz2611-C-7100				1,329	1,329			16
bz2611-C-7200				1,237.5	1,237.5			26
bz2611-C-7300				1,147	1,147			27
bz2611-C-7400	1,030	1,142.5	1,030	1,142.5	1,058.5	3	9.61	24
bz2611-C-7500				972.5	972.5			35
bz2611-C-7600	970.5	970.5	970.5	970.5	888.5	3	8.73	31
bz2611-C-7700	783	783	777	777	807.5	3	7.01	52
bz2611-C-7800	807.5	807.5	807.5	807.5	730	1	2.42	68
bz2611-C-7900	698.5	698.5	698.5	698.5	655.5	5	10.48	57
bz2611-C-8000	625	665.5	565	665.5	585.5	11	21.05	46
bz2611-C-8200	375	528	375	528	457.5	22	29.35	58
bz2611-C-8400	279	409.5	279	400	348	55	58.13	81
bz2611-C-8600	260	328	228.5	320	258	78	63.56	53
bz2611-C-8800	152	232.5	152	232.5	186.5	78	44.32	44
bz2611-C-9000	81	177	81	177	131.5	48	18.3	70
bz2611-C-9200	98	116.5	79	116.5	90.5	46	13.75	66
bz2611-C-9400	33	89.5	33	84	61.5	340	58.86	302
bz2611-C-9600	24	48.5	24	47.5	41	49	5.7	76
bz2611-C-9800	16.5	39	16.5	37	27	133	11.27	148
bz2611-P-5200	1.5	2	1.5	1.5	1.5	6	0.03	116
bz2611-P-5300				1.5	1.5			25
bz2611-P-5400				2	2			6
bz2611-P-5500				2.5	2.5			8
bz2611-P-5600	3	3	2.5	3	3	18	0.16	32
bz2611-P-5700				3.5	3.5			6
bz2611-P-5800				4	4			23
bz2611-P-5900				5	5			12
bz2611-P-6000				6	6			73
bz2611-P-6100				7	7			14
bz2611-P-6200	3.5	9.5	3.5	9.5	8.5	10	0.27	15
bz2611-P-6300				10	10			17
bz2611-P-6400				12	12			28
bz2611-P-6500				14.5	14.5			45
bz2611-P-6600				17	17			50
bz2611-P-6700	19	20.5	19	20.5	20.5	2	0.12	28
bz2611-P-6800	29	32	22.5	22.5	24.5	18	1.38	67
bz2611-P-6900				29	29			37
bz2611-P-7000	36.5	37.5	30.5	30.5	34.5	12	1.19	86
bz2611-P-7100	46	46	46	46	41.5	1	0.14	65
bz2611-P-7200	51	51	41.5	41.5	49.5	2	0.28	72
bz2611-P-7300	75.5	75.5	52	56	59	123	22.88	80
bz2611-P-7400	85	85	64	64	70.5	94	19.58	85
bz2611-P-7500	98	98.5	79	81	84.5	107	27.18	110
bz2611-P-7600	113	113	89	89	100.5	91	27.56	108
bz2611-P-7700	130.5	131.5	112.5	117.5	119.5	41	14.86	101
bz2611-P-7800	154	156	134.5	136.5	141.5	66	28.17	83
bz2611-P-7900	186	186	145	145	167	50	24.13	57
bz2611-P-8000	217.5	217.5	160.5	160.5	197	114	66.37	66
bz2611-P-8200	320	320	230	230	269	101	79.02	84
bz2611-P-8400	338.5	362.5	308.5	308.5	359.5	61	62.14	177
bz2611-P-8600	440	440	418.5	418.5	469	2	2.58	78
bz2611-P-8800				597	597			29
bz2611-P-9000				742	742			50
bz2611-P-9200				901.5	901.5			36
bz2611-P-9400				1,072	1,072			56
bz2611-P-9600				1,251.5	1,251.5			43
bz2611-P-9800				1,437.5	1,437.5			15
bz2612-C-5200				2,785.5	2,785.5
bz2612-C-5300				2,686.5	2,686.5
bz2612-C-5400				2,587.5	2,587.5
bz2612-C-5500				2,488.5	2,488.5
bz2612-C-5600				2,390.5	2,390.5
bz2612-C-5700				2,292.5	2,292.5
bz2612-C-5800				2,195	2,195
bz2612-C-5900				2,098	2,098
bz2612-C-6000				2,002	2,002
bz2612-C-6100				1,906.5	1,906.5
bz2612-C-6200				1,811.5	1,811.5
bz2612-C-6300				1,718	1,718			1
bz2612-C-6400				1,625.5	1,625.5			2
bz2612-C-6500				1,534	1,534			4
bz2612-C-6600				1,444	1,444			11
bz2612-C-6700				1,355.5	1,355.5			3
bz2612-C-6800				1,269	1,269			6
bz2612-C-6900				1,184	1,184			6
bz2612-C-7000				1,101	1,101			10
bz2612-C-7100				1,020.5	1,020.5			5
bz2612-C-7200				942.5	942.5			5
bz2612-C-7300				866.5	866.5			4
bz2612-C-7400				794	794			4
bz2612-C-7500	734	741	727	741	724	15	33.03	17
bz2612-C-7600	678.5	683.5	678.5	683.5	657	10	20.43	24
bz2612-C-7700	660.5	660.5	660.5	660.5	593.5	5	9.91	11
bz2612-C-7800				533	533			15
bz2612-C-7900				484	484			50
bz2612-C-8000	433	487.5	433	487.5	439	30	41.06	47
bz2612-C-8200	378	415.5	335	415.5	358.5	47	52.37	82
bz2612-C-8400	245	340.5	245	340.5	291	135	126.29	84
bz2612-C-8600	196	268	196	259.5	235	83	58.75	49
bz2612-C-8800	180	217	172.5	217	188.5	36	19.82	51
bz2612-C-9000	145.5	145.5	139	144	151	15	6.39	44
bz2612-C-9200	119.5	133	110	133	120	15	5.26	27
bz2612-C-9400	76.5	127.5	76.5	127.5	95.5	38	11.35	63
bz2612-P-5200				3	3			2
bz2612-P-5300				4	4			6
bz2612-P-5400				5	5			1
bz2612-P-5500				6.5	6.5			1
bz2612-P-5600				8.5	8.5			1
bz2612-P-5700				10.5	10.5			1
bz2612-P-5800				13	13			10
bz2612-P-5900				16	16			2
bz2612-P-6000				20	20			8
bz2612-P-6100				24.5	24.5			3
bz2612-P-6200				29.5	29.5			4
bz2612-P-6300				36	36			1
bz2612-P-6400				43	43			13
bz2612-P-6500				51.5	51.5			7
bz2612-P-6600				61.5	61.5			9
bz2612-P-6700				73	73			9
bz2612-P-6800				86	86			9
bz2612-P-6900	96	103	96	103	101	2	0.6	8
bz2612-P-7000				118	118			8
bz2612-P-7100	146	146	136	136	137	35	14.55	36
bz2612-P-7200	150	166	150	158	159	33	15.71	44
bz2612-P-7300	185	185	183.5	183.5	183	10	5.53	66
bz2612-P-7400	219	219	206	206	210	30	19.06	43
bz2612-P-7500	235	254.5	212.5	212.5	240	18	12.98	46
bz2612-P-7600	281.5	281.5	247	256.5	273	45	35.29	36
bz2612-P-7700	331	331	286.5	291.5	309	83	76.2	33
bz2612-P-7800	377.5	377.5	323.5	326.5	348.5	53	54.26	45
bz2612-P-7900	393	393	355	355	399.5	48	53.82	51
bz2612-P-8000				454	454			44
bz2612-P-8200				573.5	573.5			36
bz2612-P-8400	622.5	622.5	622.5	622.5	705.5	14	27.14	44
bz2612-P-8600				849	849			46
bz2612-P-8800				1,002.5	1,002.5			28
bz2612-P-9000				1,164.5	1,164.5			17
bz2612-P-9200				1,333.5	1,333.5			33
bz2612-P-9400				1,508.5	1,508.5			28
bz2701-C-5200				2,523.5	2,523.5
bz2701-C-5400				2,331.5	2,331.5
bz2701-C-5600				2,142.5	2,142.5
bz2701-C-5800				1,956.5	1,956.5
bz2701-C-5900				1,865	1,865
bz2701-C-6000				1,775	1,775
bz2701-C-6100				1,686	1,686
bz2701-C-6200				1,598	1,598
bz2701-C-6300				1,511.5	1,511.5
bz2701-C-6400				1,427	1,427			3
bz2701-C-6500				1,344	1,344
bz2701-C-6600				1,262.5	1,262.5			6
bz2701-C-6700				1,183	1,183
bz2701-C-6800				1,106	1,106			7
bz2701-C-6900				1,030.5	1,030.5			3
bz2701-C-7000				957.5	957.5			6
bz2701-C-7100				887	887			2
bz2701-C-7200				819	819			5
bz2701-C-7300				753.5	753.5			9
bz2701-C-7400				691	691			8
bz2701-C-7500				631	631			6
bz2701-C-7600				580.5	580.5			4
bz2701-C-7700				536.5	536.5			3
bz2701-C-7800				495	495			9
bz2701-C-7900				456.5	456.5			6
bz2701-C-8000				420.5	420.5			18
bz2701-C-8200				356	356			4
bz2701-C-8400	204	204	204	204	301	1	0.61	18
bz2701-C-8600				253.5	253.5			3
bz2701-C-8800				213.5	213.5			15
bz2701-C-9000				179.5	179.5			3
bz2701-C-9200				151	151			2
bz2701-P-5200				19.5	19.5			5
bz2701-P-5400				27.5	27.5			11
bz2701-P-5600				38.5	38.5			4
bz2701-P-5800				52	52			5
bz2701-P-5900				60.5	60.5			4
bz2701-P-6000				70	70			4
bz2701-P-6100				81	81			1
bz2701-P-6200				93	93			4
bz2701-P-6300				106.5	106.5			5
bz2701-P-6400				121.5	121.5			6
bz2701-P-6500				138	138			3
bz2701-P-6600				156.5	156.5			3
bz2701-P-6700				177	177			4
bz2701-P-6800				199.5	199.5			4
bz2701-P-6900				224	224			2
bz2701-P-7000	183.5	183.5	183.5	183.5	251	1	0.55	7
bz2701-P-7100	212	212	212	212	280	1	0.64	3
bz2701-P-7200	243	243	243	243	311.5	1	0.73	8
bz2701-P-7300	278.5	278.5	278.5	278.5	346	1	0.84	5
bz2701-P-7400	317.5	317.5	317.5	317.5	383	1	0.95	3
bz2701-P-7500	360.5	360.5	360.5	360.5	423	1	1.08	4
bz2701-P-7600				472	472			4
bz2701-P-7700				527.5	527.5			4
bz2701-P-7800				586	586			3
bz2701-P-7900				647	647			3
bz2701-P-8000				710.5	710.5			4
bz2701-P-8200				846	846
bz2701-P-8400				990	990			1
bz2701-P-8600				1,142.5	1,142.5
bz2701-P-8800				1,302	1,302
bz2701-P-9000				1,467.5	1,467.5
bz2701-P-9200				1,638.5	1,638.5
bz2702-C-5200				2,367	2,367
bz2702-C-5400				2,183	2,183			2
bz2702-C-5600				2,003.5	2,003.5			2
bz2702-C-5800				1,828	1,828			1
bz2702-C-6000				1,657.5	1,657.5			3
bz2702-C-6200				1,492.5	1,492.5			3
bz2702-C-6400				1,334.5	1,334.5			6
bz2702-C-6500				1,258	1,258
bz2702-C-6600				1,183	1,183			3
bz2702-C-6700				1,110.5	1,110.5
bz2702-C-6800				1,039.5	1,039.5			5
bz2702-C-6900				971	971
bz2702-C-7000				904.5	904.5			4
bz2702-C-7100				840	840
bz2702-C-7200				778	778			9
bz2702-C-7300				718.5	718.5			1
bz2702-C-7400				667.5	667.5			6
bz2702-C-7500				624.5	624.5			1
bz2702-C-7600				584	584			9
bz2702-C-7700				546	546			1
bz2702-C-7800				510	510			9
bz2702-C-7900				476.5	476.5			2
bz2702-C-8000				445	445			15
bz2702-C-8200				388	388			3
bz2702-C-8400				338	338			19
bz2702-C-8600				294.5	294.5
bz2702-C-8800				256.5	256.5
bz2702-C-9000				223.5	223.5
bz2702-P-5200				53.5	53.5			15
bz2702-P-5400				69.5	69.5			13
bz2702-P-5600				89	89			12
bz2702-P-5800				113	113			10
bz2702-P-6000				142	142			7
bz2702-P-6200				176.5	176.5			9
bz2702-P-6400				217.5	217.5			5
bz2702-P-6500				240.5	240.5			1
bz2702-P-6600				265.5	265.5			5
bz2702-P-6700				292.5	292.5			1
bz2702-P-6800				321.5	321.5			7
bz2702-P-6900				352.5	352.5			1
bz2702-P-7000				385.5	385.5			9
bz2702-P-7100				421	421
bz2702-P-7200				458.5	458.5			4
bz2702-P-7300				498.5	498.5			1
bz2702-P-7400				547	547			4
bz2702-P-7500				603.5	603.5			7
bz2702-P-7600				663	663			5
bz2702-P-7700				724.5	724.5			2
bz2702-P-7800				788	788			3
bz2702-P-7900				854.5	854.5			1
bz2702-P-8000				922.5	922.5			3
bz2702-P-8200				1,064.5	1,064.5
bz2702-P-8400				1,214	1,214
bz2702-P-8600				1,369.5	1,369.5
bz2702-P-8800				1,531	1,531
bz2702-P-9000				1,697.5	1,697.5
bz2703-C-5200				2,250.5	2,250.5
bz2703-C-5400				2,075	2,075
bz2703-C-5600				1,904	1,904			1
bz2703-C-5800				1,738	1,738			1
bz2703-C-6000				1,577	1,577			1
bz2703-C-6200				1,422.5	1,422.5			2
bz2703-C-6400				1,274	1,274			5
bz2703-C-6600				1,132.5	1,132.5			7
bz2703-C-6800				998.5	998.5			10
bz2703-C-7000				872.5	872.5			13
bz2703-C-7200				756.5	756.5			9
bz2703-C-7400				674	674			5
bz2703-C-7600				600	600			7
bz2703-C-7800				534	534			7
bz2703-C-8000				475.5	475.5			9
bz2703-C-8400				377	377			9
bz2703-C-8800				299.5	299.5			12
bz2703-C-9200				238.5	238.5			26
bz2703-P-5200				101	101			15
bz2703-P-5400				125	125			9
bz2703-P-5600				153	153			8
bz2703-P-5800				186.5	186.5			5
bz2703-P-6000				225	225			6
bz2703-P-6200				269	269			10
bz2703-P-6400				320	320			5
bz2703-P-6600				377.5	377.5			5
bz2703-P-6800				442.5	442.5			7
bz2703-P-7000				515.5	515.5			6
bz2703-P-7200				598.5	598.5			5
bz2703-P-7400				715	715			7
bz2703-P-7600				840	840			4
bz2703-P-7800				973	973			2
bz2703-P-8000				1,113.5	1,113.5			2
bz2703-P-8400				1,413	1,413			1
bz2703-P-8800				1,734	1,734			1
bz2703-P-9200				2,071	2,071
bz2704-C-5200				2,204	2,204
bz2704-C-5400				2,032.5	2,032.5
bz2704-C-5600				1,865.5	1,865.5
bz2704-C-5800				1,703.5	1,703.5			2
bz2704-C-6000				1,547	1,547			1
bz2704-C-6200				1,396	1,396			2
bz2704-C-6400				1,252	1,252			5
bz2704-C-6600				1,114.5	1,114.5			7
bz2704-C-6800				984.5	984.5			7
bz2704-C-7000				862	862			9
bz2704-C-7200				758.5	758.5			7
bz2704-C-7400				680.5	680.5			7
bz2704-C-7600				610.5	610.5			12
bz2704-C-7800				547.5	547.5			6
bz2704-C-8000				491.5	491.5			18
bz2704-C-8400				396.5	396.5			8
bz2704-C-8800				320.5	320.5			4
bz2704-P-5200				127.5	127.5			4
bz2704-P-5400				155.5	155.5			9
bz2704-P-5600				187.5	187.5			4
bz2704-P-5800				224.5	224.5			3
bz2704-P-6000				267	267			5
bz2704-P-6200				315.5	315.5			5
bz2704-P-6400				370	370			7
bz2704-P-6600				431.5	431.5			4
bz2704-P-6800				500	500			3
bz2704-P-7000				576.5	576.5			5
bz2704-P-7200				672.5	672.5			3
bz2704-P-7400				793	793			3
bz2704-P-7600				921.5	921.5			6
bz2704-P-7800				1,058	1,058			7
bz2704-P-8000				1,200.5	1,200.5			8
bz2704-P-8400				1,503.5	1,503.5			4
bz2704-P-8800				1,825.5	1,825.5			3
bz2705-C-5200				2,212	2,212
bz2705-C-5400				2,045	2,045
bz2705-C-5600				1,883	1,883
bz2705-C-5800				1,725.5	1,725.5
bz2705-C-6000				1,573.5	1,573.5			2
bz2705-C-6200				1,427	1,427			7
bz2705-C-6400				1,286.5	1,286.5			4
bz2705-C-6600				1,152.5	1,152.5			6
bz2705-C-6800				1,025	1,025			6
bz2705-C-7000				904.5	904.5			8
bz2705-C-7200				809	809			8
bz2705-C-7400				734	734			6
bz2705-C-7600				666.5	666.5			6
bz2705-C-7800				605.5	605.5			8
bz2705-C-8000				550.5	550.5			9
bz2705-C-8400				455.5	455.5			11
bz2705-C-8800				378.5	378.5			7
bz2705-P-5200				171.5	171.5			11
bz2705-P-5400				203.5	203.5			17
bz2705-P-5600				240.5	240.5			15
bz2705-P-5800				282	282			3
bz2705-P-6000				328.5	328.5			8
bz2705-P-6200				381	381			5
bz2705-P-6400				439	439			2
bz2705-P-6600				504	504			3
bz2705-P-6800				575	575			9
bz2705-P-7000				653.5	653.5			6
bz2705-P-7200				756.5	756.5			2
bz2705-P-7400				880.5	880.5			5
bz2705-P-7600				1,011.5	1,011.5			2
bz2705-P-7800				1,149	1,149
bz2705-P-8000				1,292.5	1,292.5
bz2705-P-8400				1,595.5	1,595.5
bz2705-P-8800				1,916	1,916
bz2706-C-5400				2,067.5	2,067.5
bz2706-C-5600				1,909	1,909
bz2706-C-5800				1,755	1,755
bz2706-C-6000				1,605.5	1,605.5
bz2706-C-6200				1,462	1,462
bz2706-C-6400				1,324	1,324
bz2706-C-6600				1,192	1,192			2
bz2706-C-6800				1,066	1,066			5
bz2706-C-7000				946.5	946.5			7
bz2706-C-7200				855.5	855.5			17
bz2706-C-7400				783	783			4
bz2706-C-7600				717	717			7
bz2706-C-7800				657	657			9
bz2706-C-8000				602.5	602.5			10
bz2706-C-8400				508	508			7
bz2706-C-8800				430	430			15
bz2706-P-5400				245	245			6
bz2706-P-5600				284.5	284.5			10
bz2706-P-5800				329.5	329.5			3
bz2706-P-6000				379	379			1
bz2706-P-6200				433.5	433.5			1
bz2706-P-6400				494	494			3
bz2706-P-6600				560.5	560.5			2
bz2706-P-6800				633.5	633.5			6
bz2706-P-7000				712.5	712.5			4
bz2706-P-7200				820	820			2
bz2706-P-7400				946	946			1
bz2706-P-7600				1,078	1,078
bz2706-P-7800				1,216.5	1,216.5
bz2706-P-8000				1,360.5	1,360.5
bz2706-P-8400				1,663.5	1,663.5
bz2706-P-8800				1,982.5	1,982.5
bz2707-C-5800				1,837	1,837
bz2707-C-6000				1,688.5	1,688.5
bz2707-C-6200				1,545	1,545
bz2707-C-6400				1,407	1,407
bz2707-C-6600				1,274.5	1,274.5
bz2707-C-6800				1,148	1,148			1
bz2707-C-7000				1,027.5	1,027.5			4
bz2707-C-7200				926.5	926.5			2
bz2707-C-7400				853	853			4
bz2707-C-7600				786.5	786.5			4
bz2707-C-7800				725	725			3
bz2707-C-8000				669.5	669.5			3
bz2707-C-8400				572	572			1
bz2707-C-8800				490.5	490.5
bz2707-P-5800				358	358			2
bz2707-P-6000				408	408			2
bz2707-P-6200				463	463
bz2707-P-6400				523.5	523.5			1
bz2707-P-6600				589.5	589.5			1
bz2707-P-6800				661	661			1
bz2707-P-7000				739	739			2
bz2707-P-7200				836.5	836.5
bz2707-P-7400				961.5	961.5
bz2707-P-7600				1,093	1,093
bz2707-P-7800				1,230	1,230
bz2707-P-8000				1,372.5	1,372.5
bz2707-P-8400				1,672	1,672
bz2707-P-8800				1,987.5	1,987.5
bz2708-C-5800				1,793	1,793
bz2708-C-6000				1,648.5	1,648.5
bz2708-C-6200				1,509	1,509
bz2708-C-6400				1,374.5	1,374.5
bz2708-C-6600				1,246	1,246
bz2708-C-6800				1,122.5	1,122.5
bz2708-C-7000				1,005	1,005
bz2708-C-7200				925	925
bz2708-C-7400				856.5	856.5			1
bz2708-C-7600				793	793			3
bz2708-C-7800				735.5	735.5			2
bz2708-C-8000				682.5	682.5			2
bz2708-C-8400				590	590			7
bz2708-C-8800				512	512			7
bz2708-P-5800				412.5	412.5			14
bz2708-P-6000				466.5	466.5			4
bz2708-P-6200				525	525			1
bz2708-P-6400				589	589
bz2708-P-6600				658.5	658.5			1
bz2708-P-6800				733	733
bz2708-P-7000				814	814
bz2708-P-7200				932	932			1
bz2708-P-7400				1,061.5	1,061.5
bz2708-P-7600				1,196.5	1,196.5
bz2708-P-7800				1,337	1,337
bz2708-P-8000				1,482.5	1,482.5
bz2708-P-8400				1,786	1,786
bz2708-P-8800				2,104.5	2,104.5

相关资讯: