大连商品交易所11月09日纯苯期权收盘行情
发布时间:2026年11月09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
bz2612-C-100004.54.51.51.52190.1102
bz2612-C-1020022111.590.04144
bz2612-C-104003.53.50.5111160.52351
bz2612-C-52002,6282,628
bz2612-C-53002,5282,528
bz2612-C-54002,4282,428
bz2612-C-55002,3282,328
bz2612-C-56002,2282,228
bz2612-C-57002,1282,128
bz2612-C-58002,028.52,028.5
bz2612-C-59001,928.51,928.5
bz2612-C-60001,8291,8296
bz2612-C-61001,7301,730
bz2612-C-62001,630.51,630.5
bz2612-C-63001,5321,5321
bz2612-C-64001,433.51,433.52
bz2612-C-65001,335.51,335.54
bz2612-C-66001,2381,23811
bz2612-C-67001,141.51,141.53
bz2612-C-68001,045.51,045.56
bz2612-C-69009519516
bz2612-C-700085885810
bz2612-C-71007677675
bz2612-C-7200678.5678.55
bz2612-C-7300592.5592.54
bz2612-C-7400510.5510.54
bz2612-C-7500432.5432.519
bz2612-C-7600370.5370.5318.5318.5359.51111.4445
bz2612-C-7700256.5283190.5190.52922315.9225
bz2612-C-7800258.5292.5145157.5232249184.1274
bz2612-C-7900207.5245120130180197118.9466
bz2612-C-8000167194.5839113724298.1958
bz2612-C-8200102.5123495478.529476.3886
bz2612-C-840062.575.527.527.547.530047.59116
bz2612-C-86004045.516.516.53026225.4174
bz2612-C-88002228.5101119.5995.5875
bz2612-C-900012.520.556131474.9114
bz2612-C-920011.513.54.54.591493.7374
bz2612-C-94008.5103361392.33156
bz2612-C-9600782241151.6495
bz2612-C-9800551.523200.1978
bz2612-P-100002,176.52,176.518
bz2612-P-102002,372.52,372.56
bz2612-P-104002,5722,572
bz2612-P-52000.50.52
bz2612-P-53000.50.59
bz2612-P-54000.50.51
bz2612-P-55000.50.52
bz2612-P-56000.510.50.50.5180.0324
bz2612-P-57000.50.50.50.50.512
bz2612-P-58000.50.512
bz2612-P-59001.51.511120.0110
bz2612-P-60001.521.521.520.017
bz2612-P-6100226
bz2612-P-6200339
bz2612-P-6300441
bz2612-P-64002.56.52.55.55.5260.4128
bz2612-P-65009152.577.52926.02346
bz2612-P-660014.5154.59.510562.034
bz2612-P-670013.518.55513.5231.137
bz2612-P-6800232323231810.079
bz2612-P-6900232916.51723.5211.5314
bz2612-P-700047.547.51622.530.51389.85136
bz2612-P-710044.544.544.544.539.510.1335
bz2612-P-7200476227.54750.532849.5976
bz2612-P-730068903557.56520440.5571
bz2612-P-740087.51045010082.525562.31122
bz2612-P-750011213564122104.519962.72123
bz2612-P-760013716690149131.512751.19131
bz2612-P-7700175.5221113.5194164.519093.2482
bz2612-P-7800225243.5147232204292165.571
bz2612-P-7900269322.5185300252226158.0498
bz2612-P-8000319423.5249.5423.53099481.2254
bz2612-P-8200357386357386450.54351.974
bz2612-P-8400588.5690521690619.52035.52103
bz2612-P-8600749947736.5947802921.5393
bz2612-P-88001,0111,139.59421,139.59921236.5373
bz2612-P-90001,185.51,185.588
bz2612-P-92001,3111,426.51,3111,426.51,381.528.2176
bz2612-P-94001,610.51,610.51,610.51,610.51,57914.8344
bz2612-P-96001,777.51,777.561
bz2612-P-98001,976.51,976.575
bz2701-C-52002,4562,456
bz2701-C-54002,259.52,259.5
bz2701-C-56002,0652,065
bz2701-C-58001,8721,872
bz2701-C-59001,776.51,776.5
bz2701-C-60001,681.51,681.5
bz2701-C-61001,587.51,587.5
bz2701-C-62001,494.51,494.5
bz2701-C-63001,402.51,402.5
bz2701-C-64001,3121,3123
bz2701-C-65001,223.51,223.5
bz2701-C-66001,136.51,136.56
bz2701-C-67001,051.51,051.5
bz2701-C-6800968.5968.57
bz2701-C-69008898893
bz2701-C-70008128126
bz2701-C-71007397392
bz2701-C-7200669.5669.55
bz2701-C-73006046049
bz2701-C-7400542.5542.58
bz2701-C-75004794794004004861927.119
bz2701-C-7600405.5445360360433.56886.7158
bz2701-C-7700426.5442377395.53867491.5364
bz2701-C-7800344391269269342.53537.6971
bz2701-C-7900305.5305.5228233.5303.5129.5173
bz2701-C-8000276279.51951952684027.1657
bz2701-C-8200230252.5159.5159.5208.56440.2256
bz2701-C-8400198200.5166.5166.516211161.8526
bz2701-C-8600153.5159.597971257230.1160
bz2701-C-8800125.5126.595.595.596.5268.1659
bz2701-C-900075794848755211.3869
bz2701-C-920082824444586511.9445
bz2701-C-9400636325254510817.2543
bz2701-C-960031.531.530303520.1878
bz2701-C-980029.554161927372.7199
bz2701-P-5200101088930.0812
bz2701-P-5400131314
bz2701-P-5600181840
bz2701-P-5800252511
bz2701-P-590029.529.521
bz2701-P-600025.54325.535.534.5242.7123
bz2701-P-610040.540.522
bz2701-P-620047.547.517
bz2701-P-63004949494955.550.7413
bz2701-P-6400656525
bz2701-P-6500848484847661.5113
bz2701-P-660088.588.523
bz2701-P-670090908484103.5277.4671
bz2701-P-6800143.5143.5106106121113.819
bz2701-P-690014114120
bz2701-P-7000185.5185.5185.5185.516452.7838
bz2701-P-7100210225155211.5190.515285.8953
bz2701-P-7200230.5254181.525422110471.2690
bz2701-P-7300262298.5212.5286.5255.59374.4882
bz2701-P-7400310328.5294.5328.52945752.5653
bz2701-P-75003363733313733377275.5130
bz2701-P-7600386.5442369439.5385140162.1376
bz2701-P-7700453453415426.5437121156.283
bz2701-P-7800478530463.5522493.53651.5578
bz2701-P-7900477.5477.5477.5477.5554.568.8345
bz2701-P-8000669.5688.5669.5688.56191020.3754
bz2701-P-8200730798722796.575958132.5939
bz2701-P-8400889949868927.591282218.7768
bz2701-P-86001,0651,1641,0271,1641,075.548156.737
bz2701-P-88001,2471,24737
bz2701-P-90001,424.51,424.576
bz2701-P-92001,6081,60830
bz2701-P-94001,794.51,794.525
bz2701-P-96001,984.51,984.545
bz2701-P-98002,1772,17745
bz2702-C-52002,408.52,408.5
bz2702-C-54002,2212,2212
bz2702-C-56002,0362,0362
bz2702-C-58001,853.51,853.51
bz2702-C-60001,6751,6753
bz2702-C-62001,5011,5013
bz2702-C-64001,3331,3336
bz2702-C-65001,251.51,251.5
bz2702-C-66001,1721,1723
bz2702-C-67001,0951,095
bz2702-C-68001,0201,0205
bz2702-C-6900948.5948.5
bz2702-C-7000879.5879.54
bz2702-C-7100814814
bz2702-C-72007527528
bz2702-C-73006946941
bz2702-C-74006396395
bz2702-C-7500588.5588.51
bz2702-C-76005415418
bz2702-C-7700497.5497.51
bz2702-C-78004574579
bz2702-C-79004204203
bz2702-C-8000386.5386.517
bz2702-C-82003273277
bz2702-C-840027727724
bz2702-C-8600235.5235.55
bz2702-C-8800153153153153200.510.4610
bz2702-C-9000171.5171.520
bz2702-C-92001471479
bz2702-C-940087.587.587.587.5126.510.264
bz2702-C-96001091094
bz2702-P-520031.53231.531.554.570.6621
bz2702-P-54003538.530.53866.580.9421
bz2702-P-560047.54947.5488150.7218
bz2702-P-580048.559.548.559.598.520.3210
bz2702-P-60006475.56475.5119.540.979
bz2702-P-62009696969614520.728
bz2702-P-6400123.5125.5123.5125.5176.520.756
bz2702-P-65001951952
bz2702-P-6600215.5215.55
bz2702-P-67002382382
bz2702-P-68002632638
bz2702-P-69002912912
bz2702-P-70003223228
bz2702-P-7100298.5298.5298.5298.5356.510.93
bz2702-P-72003943946
bz2702-P-7300435.5435.52
bz2702-P-7400480.5480.55
bz2702-P-7500529.5529.57
bz2702-P-76005825825
bz2702-P-77006386383
bz2702-P-7800697.5697.55
bz2702-P-7900760.5760.52
bz2702-P-8000826.5826.55
bz2702-P-8200966.5966.52
bz2702-P-84001,1161,1165
bz2702-P-86001,2741,2744
bz2702-P-88001,4391,4392
bz2702-P-90001,609.51,609.52
bz2702-P-92001,7851,785
bz2702-P-94001,9641,9641
bz2702-P-96002,1462,146
bz2703-C-52002,977.52,977.5
bz2703-C-54002,7982,798
bz2703-C-56002,621.52,621.51
bz2703-C-58002,4482,4481
bz2703-C-60002,2572,2571
bz2703-C-62001,8801,8802
bz2703-C-64001,442.51,442.55
bz2703-C-65001,230.51,230.5
bz2703-C-66001,0801,0807
bz2703-C-6700977977
bz2703-C-680089589510
bz2703-C-6900823823
bz2703-C-7000758.5758.513
bz2703-C-7100699699
bz2703-C-7200644.5644.59
bz2703-C-7300593.5593.5
bz2703-C-7400546.5546.55
bz2703-C-7500503503
bz2703-C-76004634637
bz2703-C-7700425.5425.5
bz2703-C-78003913917
bz2703-C-7900359359
bz2703-C-8000329.5329.58
bz2703-C-8200277.5277.52
bz2703-C-8400233.5233.511
bz2703-C-86001961961
bz2703-C-880016516512
bz2703-C-9000138.5138.55
bz2703-C-9200116.5116.527
bz2703-C-940097.597.53
bz2703-P-5200141415
bz2703-P-540023.523.510
bz2703-P-560037.537.59
bz2703-P-580057.557.58
bz2703-P-6000848415
bz2703-P-620011911913
bz2703-P-64001631638
bz2703-P-65001891891
bz2703-P-6600217.5217.55
bz2703-P-67002492491
bz2703-P-680030130130130126610.99
bz2703-P-69002942943
bz2703-P-70003293295
bz2703-P-7100369.5369.5
bz2703-P-7200414.5414.55
bz2703-P-7300463.5463.52
bz2703-P-74005165169
bz2703-P-75005725721
bz2703-P-7600631.5631.55
bz2703-P-7700693.5693.52
bz2703-P-78007597593
bz2703-P-7900826.5826.51
bz2703-P-80008978973
bz2703-P-82001,0441,0441
bz2703-P-84001,199.51,199.52
bz2703-P-86001,361.51,361.5
bz2703-P-88001,529.51,529.51
bz2703-P-90001,702.51,702.5
bz2703-P-92001,8801,880
bz2703-P-94002,0612,061
bz2704-C-52002,7872,787
bz2704-C-54002,597.52,597.5
bz2704-C-56002,412.52,412.5
bz2704-C-58002,2322,2322
bz2704-C-60002,057.52,057.51
bz2704-C-62001,865.51,865.52
bz2704-C-64001,3931,3935
bz2704-C-66001,063.51,063.57
bz2704-C-68008958957
bz2704-C-6900827.5827.5
bz2704-C-7000766.5766.59
bz2704-C-7100710.5710.5
bz2704-C-7200658.5658.57
bz2704-C-7300610.5610.5
bz2704-C-7400565.5565.56
bz2704-C-75005245241
bz2704-C-7600485.5485.511
bz2704-C-7700433435433435449.522.63
bz2704-C-7800453465.5395401.54162836.611
bz2704-C-7900385.5385.52
bz2704-C-8000356.5356.518
bz2704-C-8200305.5305.54
bz2704-C-8400261.5261.57
bz2704-C-8600223.5223.53
bz2704-C-8800191192.5188.5192.5191.552.8712
bz2704-C-9000164.5170.5143.5143.516473.3716
bz2704-C-9200168168125138140.5177.287
bz2704-P-520028.528.56
bz2704-P-540043.543.59
bz2704-P-560064645
bz2704-P-580091.591.54
bz2704-P-6000126.5126.55
bz2704-P-62001701704
bz2704-P-6400222.5222.57
bz2704-P-66002852854
bz2704-P-6800315.5315.54
bz2704-P-6900343364342346.5347.544.191
bz2704-P-7000387387387387386.511.166
bz2704-P-7100430430
bz2704-P-7200474.5474.5474.5474.5477.522.855
bz2704-P-7300529529
bz2704-P-74005845844
bz2704-P-75006426421
bz2704-P-7600702.5702.54
bz2704-P-7700766.5766.51
bz2704-P-7800832.5832.59
bz2704-P-7900901.5901.51
bz2704-P-80009729728
bz2704-P-82001,1201,1201
bz2704-P-84001,275.51,275.56
bz2704-P-86001,4371,437
bz2704-P-88001,6041,6043
bz2704-P-90001,7761,776
bz2704-P-92001,9521,952
bz2705-C-52002,681.52,681.5
bz2705-C-54002,4992,499
bz2705-C-56002,321.52,321.5
bz2705-C-58002,1502,150
bz2705-C-60001,9851,9852
bz2705-C-62001,827.51,827.57
bz2705-C-64001,410.51,410.54
bz2705-C-66001,095.51,095.56
bz2705-C-68009369366
bz2705-C-7000814.5814.58
bz2705-C-7200711.5711.58
bz2705-C-7400572.5572.5572.5572.562311.725
bz2705-C-7600500500500500545.511.56
bz2705-C-7800477.5477.512
bz2705-C-8000418.5418.59
bz2705-C-8400317.5317.5317.5317.5321.510.9514
bz2705-C-880024824812
bz2705-C-9200191.5191.510
bz2705-P-5200474711
bz2705-P-5400686817
bz2705-P-5600959515
bz2705-P-58001291293
bz2705-P-60001711718
bz2705-P-6200221.5221.56
bz2705-P-64002812813
bz2705-P-6600349.5349.53
bz2705-P-68003893899
bz2705-P-7000466.5466.510
bz2705-P-7200562.5562.52
bz2705-P-7400672.5672.55
bz2705-P-76007947942
bz2705-P-7800925.5925.5
bz2705-P-80001,065.51,065.52
bz2705-P-84001,366.51,366.5
bz2705-P-88001,6911,691
bz2705-P-92002,0332,033
bz2706-C-54002,5012,501
bz2706-C-56002,328.52,328.5
bz2706-C-58002,1622,162
bz2706-C-60002,0022,002
bz2706-C-62001,849.51,849.51
bz2706-C-64001,4381,438
bz2706-C-66001,1301,1305
bz2706-C-6800975.5975.57
bz2706-C-700085885810
bz2706-C-7200758.5758.518
bz2706-C-7400600600594.5597.567235.383
bz2706-C-7600596.5596.57
bz2706-C-7800529.5529.59
bz2706-C-800047147113
bz2706-C-840037337314
bz2706-C-8800296.5296.524
bz2706-P-540091.591.56
bz2706-P-560012412410
bz2706-P-58001631633
bz2706-P-6000210.5210.51
bz2706-P-6200265.5265.51
bz2706-P-64003303303
bz2706-P-66004034033
bz2706-P-68004474476
bz2706-P-70005285284
bz2706-P-7200627.5627.52
bz2706-P-74007407401
bz2706-P-7600863863
bz2706-P-7800995995
bz2706-P-80001,1351,135
bz2706-P-84001,434.51,434.5
bz2706-P-88001,7561,756
bz2707-C-58001,6791,679
bz2707-C-60001,513.51,513.5
bz2707-C-62001,3521,352
bz2707-C-64001,194.51,194.5
bz2707-C-66001,041.51,041.5
bz2707-C-6800894.5894.51
bz2707-C-7000756.5756.5756.5756.5753.512.274
bz2707-C-7200638.5638.52
bz2707-C-7400556.5556.54
bz2707-C-760052252252252248411.575
bz2707-C-7800420.5420.58
bz2707-C-800036536511
bz2707-C-8400325.5325.5290290273.521.852
bz2707-C-8800204.5204.52
bz2707-P-58002342343
bz2707-P-60002672672
bz2707-P-62003043041
bz2707-P-6400345.5345.51
bz2707-P-6600391.5391.53
bz2707-P-6800442.5442.53
bz2707-P-70005005005
bz2707-P-72005845841
bz2707-P-7400700.5700.51
bz2707-P-76008278271
bz2707-P-78009629621
bz2707-P-80001,104.51,104.5
bz2707-P-84001,4111,411
bz2707-P-88001,739.51,739.5
bz2708-C-58001,678.51,678.5
bz2708-C-60001,5151,515
bz2708-C-62001,355.51,355.51
bz2708-C-64001,199.51,199.51
bz2708-C-66001,048.51,048.51
bz2708-C-6800902.5902.51
bz2708-C-7000751751695.5695.5762510.896
bz2708-C-7200671671635664.5657.547.845
bz2708-C-7400584.5594.5571.5594.5578.5813.936
bz2708-C-760051351351251250846.155
bz2708-C-7800450.5450.5450.5450.544611.353
bz2708-C-800040240237537539133.474
bz2708-C-84003003004
bz2708-C-88002302307
bz2708-P-5800274.5274.513
bz2708-P-6000309.5309.53
bz2708-P-6200287.5342.5287.5342.5348.576.725
bz2708-P-6400359.5419.5359.5419.539156.063
bz2708-P-6600437508.5437508.5438.568.767
bz2708-P-6800490.5490.52
bz2708-P-7000548.5548.52
bz2708-P-7200642.5642.52
bz2708-P-7400762762
bz2708-P-7600890.5890.5
bz2708-P-78001,026.51,026.5
bz2708-P-80001,1701,170
bz2708-P-84001,4761,476
bz2708-P-88001,803.51,803.5
bz2709-C-62001,311.51,311.5
bz2709-C-64001,1581,158
bz2709-C-66001,009.51,009.5
bz2709-C-6800865865
bz2709-C-7000732732
bz2709-C-7200649.5649.5
bz2709-C-7400575.5575.5
bz2709-C-7600509.5509.52
bz2709-C-7800450.5450.52
bz2709-C-8000398.5398.51
bz2709-C-8400311.5311.53
bz2709-C-8800243.5243.52
bz2709-P-6200336336229244.5400.51713.1814
bz2709-P-6400408408287300445.51212.398
bz2709-P-6600476.5476.53694304951012.493
bz2709-P-6800574.5574.5452.55255491217.734
bz2709-P-7000614.5614.5
bz2709-P-7200729.5729.5
bz2709-P-7400854854
bz2709-P-7600986986
bz2709-P-78001,125.51,125.5
bz2709-P-80001,2721,272
bz2709-P-84001,581.51,581.5
bz2709-P-88001,910.51,910.5
bz2710-C-60001,460.51,460.5
bz2710-C-62001,3051,3052
bz2710-C-64001,152.51,152.51
bz2710-C-66001,004.51,004.5
bz2710-C-6800861.5861.52
bz2710-C-70007417414
bz2710-C-720066166119
bz2710-C-7400589.5589.5
bz2710-C-7600525.5525.5
bz2710-C-7800468.5468.51
bz2710-C-8000417.5417.5
bz2710-C-8400331.5331.5
bz2710-C-8800263.5263.5
bz2710-C-9200209.5209.5
bz2710-P-6000400400
bz2710-P-6200442442
bz2710-P-6400488488
bz2710-P-6600538.5538.5
bz2710-P-6800593593
bz2710-P-7000670.5670.51
bz2710-P-7200789789
bz2710-P-7400915.5915.5
bz2710-P-76001,049.51,049.5
bz2710-P-78001,190.51,190.5
bz2710-P-80001,337.51,337.51
bz2710-P-84001,6481,648
bz2710-P-88001,9771,977
bz2710-P-92002,3202,320
相关资讯: