大连商品交易所03月23日纯苯期权收盘行情
发布时间:2026年03月23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
bz2605-C-10000283.5592250590.5408.5119152.95147
bz2605-C-10200245569.5226.55203837069.58205
bz2605-C-48004,0264,026
bz2605-C-49003,926.53,926.5
bz2605-C-50003,827.53,827.5
bz2605-C-51003,728.53,728.5
bz2605-C-52003,629.53,629.5
bz2605-C-53003,5313,531
bz2605-C-54003,432.53,432.5
bz2605-C-55003,3343,3341
bz2605-C-56003,2363,2361
bz2605-C-57003,1383,1381
bz2605-C-58003,040.53,040.52
bz2605-C-59002,943.52,943.5
bz2605-C-60002,846.52,846.51
bz2605-C-61002,7502,75012
bz2605-C-62002,6542,65443
bz2605-C-63002,558.52,558.530
bz2605-C-64002,463.52,463.551
bz2605-C-65002,369.52,369.561
bz2605-C-66002,2762,27645
bz2605-C-67002,1832,18323
bz2605-C-68002,091.52,091.521
bz2605-C-69002,0012,00121
bz2605-C-70001,911.51,911.5110
bz2605-C-71001,823.51,823.512
bz2605-C-72001,736.51,736.53
bz2605-C-73001,6521,65210
bz2605-C-74001,8681,8681,8681,8681,568.515.624
bz2605-C-75001,487.51,487.5
bz2605-C-76001,4091,40922
bz2605-C-77001,332.51,332.519
bz2605-C-78001,278.51,577.51,246.51,566.51,259520.787
bz2605-C-7900893.51,272893.51,2721,1881746.8311
bz2605-C-8000844.51,2318361,228.51,1201236.236
bz2605-C-8200738.51,291738.51,2919942459.8223
bz2605-C-84009651,120.58901,120.5882719.6151
bz2605-C-8600608837.5608837.5783.53475.7741
bz2605-C-8800520824.5520824.56991934.9971
bz2605-C-90004778604608206271120.6769
bz2605-C-9200667.5803667.5803566.51429.586
bz2605-C-9400375713.53527055165678.985
bz2605-C-9600393.5680393.56804743653.7768
bz2605-C-9800348636.5348593.5438.56086.85107
bz2605-P-100001,5851,585
bz2605-P-102001,9821,9821,9821,9821,759.515.951
bz2605-P-48006866.5580.1547
bz2605-P-490010.510.55.595.5350.86303
bz2605-P-50006.56.52
bz2605-P-51007.57.5
bz2605-P-5200991
bz2605-P-5300101010
bz2605-P-540011.511.510
bz2605-P-550013.513.528
bz2605-P-5600151512
bz2605-P-570017.517.513
bz2605-P-5800171716.516.519.520.137
bz2605-P-59001522152222.540.2339
bz2605-P-600022.52612.52625.5432.39110
bz2605-P-6100292940
bz2605-P-62002929252933181.41100
bz2605-P-630037.537.538
bz2605-P-640042.542.522
bz2605-P-6500484832
bz2605-P-66003131313154.510.0913
bz2605-P-6700626210
bz2605-P-680048.548.548.548.57020.3616
bz2605-P-69005454545479.510.163
bz2605-P-700088.588.560.570.59081.819
bz2605-P-71001021022
bz2605-P-7200115115
bz2605-P-73001301301
bz2605-P-740014714710
bz2605-P-750019019013313316662.8218
bz2605-P-7600226.5226.51521521871910.4143
bz2605-P-7700245245153153210.5137.6694
bz2605-P-780017917917917923710.5437
bz2605-P-790020720720720726610.6219
bz2605-P-800023523723523729832.1320
bz2605-P-820035335335335337211.0612
bz2605-P-8400387388351.5388459.533.3842
bz2605-P-8600705.5705.5502502561714.251
bz2605-P-880067667620
bz2605-P-900099899882082080425.4530
bz2605-P-92001,0161,016838838943.52369.3520
bz2605-P-94001,0931,09310
bz2605-P-96001,250.51,250.5
bz2605-P-98001,4151,415
bz2606-C-10000807807
bz2606-C-48003,971.53,971.5
bz2606-C-50003,782.53,782.5
bz2606-C-51003,6883,688
bz2606-C-52003,594.53,594.5
bz2606-C-53003,501.53,501.5
bz2606-C-54003,408.53,408.52
bz2606-C-55003,3163,3162
bz2606-C-56003,2243,2243
bz2606-C-57003,1333,1333
bz2606-C-58003,0423,0424
bz2606-C-59002,9522,9523
bz2606-C-60002,862.52,862.53
bz2606-C-61002,773.52,773.54
bz2606-C-62002,685.52,685.56
bz2606-C-63002,5982,5982
bz2606-C-64002,5122,51210
bz2606-C-65002,426.52,426.53
bz2606-C-66002,342.52,342.514
bz2606-C-67002,2592,2594
bz2606-C-68002,177.52,177.59
bz2606-C-69002,0972,0974
bz2606-C-70002,018.52,018.55
bz2606-C-71001,9411,9413
bz2606-C-72001,865.51,865.51
bz2606-C-73001,792.51,792.51
bz2606-C-74001,7211,7213
bz2606-C-75001,6521,6525
bz2606-C-76001,585.51,585.55
bz2606-C-77001,521.51,521.55
bz2606-C-78001,4601,46011
bz2606-C-79001,401.51,401.51
bz2606-C-80001,004.51,004.51,004.51,004.51,34613.011
bz2606-C-82001,244.51,244.51
bz2606-C-84001,1551,1551
bz2606-C-86001,078.51,078.511
bz2606-C-88001,0141,01410
bz2606-C-9000960.5960.510
bz2606-C-920091691610
bz2606-C-940088088010
bz2606-C-9600850.5850.512
bz2606-C-9800826.5826.511
bz2606-P-100002,0982,098
bz2606-P-4800717111
bz2606-P-50008282
bz2606-P-510087.587.5
bz2606-P-5200949424
bz2606-P-5300100.5100.523
bz2606-P-5400107.5107.516
bz2606-P-550011511513
bz2606-P-56001231236
bz2606-P-5700131.5131.55
bz2606-P-5800140.5140.52
bz2606-P-59001501503
bz2606-P-6000160.5160.52
bz2606-P-6100171.5171.53
bz2606-P-6200183.5183.51
bz2606-P-6300196196
bz2606-P-6400209.5209.51
bz2606-P-65002242241
bz2606-P-6600239.5239.51
bz2606-P-67002562561
bz2606-P-6800274.5274.51
bz2606-P-69002942941
bz2606-P-7000314.5314.5
bz2606-P-7100337.5337.5
bz2606-P-7200362362
bz2606-P-7300388388
bz2606-P-7400288288288288416.5108.6430
bz2606-P-7500319319319319447.5109.5730
bz2606-P-7600352352352352480.51010.5620
bz2606-P-7700516.5516.510
bz2606-P-7800555555
bz2606-P-7900596.5596.5
bz2606-P-8000640.5640.5
bz2606-P-8200738.5738.5
bz2606-P-8400849849
bz2606-P-8600972972
bz2606-P-88001,1071,10710
bz2606-P-90001,2531,25310
bz2606-P-92001,408.51,408.5
bz2606-P-94001,5721,572
bz2606-P-96001,742.51,742.5
bz2606-P-98001,9181,918
bz2607-C-48004,0344,034
bz2607-C-50003,8513,851
bz2607-C-51003,7603,760
bz2607-C-52003,669.53,669.51
bz2607-C-53003,579.53,579.5
bz2607-C-54003,489.53,489.51
bz2607-C-55003,400.53,400.5
bz2607-C-56003,3123,31210
bz2607-C-57003,2243,224
bz2607-C-58003,136.53,136.56
bz2607-C-59003,049.53,049.5
bz2607-C-60002,9632,9638
bz2607-C-61002,877.52,877.5
bz2607-C-62002,7932,79313
bz2607-C-63002,709.52,709.51
bz2607-C-64002,626.52,626.511
bz2607-C-65002,544.52,544.52
bz2607-C-66002,4642,46412
bz2607-C-67002,384.52,384.54
bz2607-C-68002,306.52,306.513
bz2607-C-69002,229.52,229.54
bz2607-C-70002,154.52,154.512
bz2607-C-71002,0812,0815
bz2607-C-72002,0092,0094
bz2607-C-73001,939.51,939.5
bz2607-C-74001,8721,8723
bz2607-C-75001,806.51,806.55
bz2607-C-76001,7441,7442
bz2607-C-77001,683.51,683.51
bz2607-C-78001,6261,6261
bz2607-C-79001,571.51,571.52
bz2607-C-80001,5201,5203
bz2607-C-82001,4261,4262
bz2607-C-84001,344.51,344.52
bz2607-C-86001,275.51,275.52
bz2607-C-88001,218.51,218.52
bz2607-C-90001,172.51,172.52
bz2607-C-92001,1361,136
bz2607-C-94001,107.51,107.5
bz2607-C-96001,085.51,085.5
bz2607-C-98001,068.51,068.5
bz2607-P-480014814810
bz2607-P-5000164.5164.526
bz2607-P-5100173.5173.5
bz2607-P-5200182.5182.518
bz2607-P-5300192.5192.5
bz2607-P-5400202.5202.515
bz2607-P-55002132131
bz2607-P-56002242246
bz2607-P-5700236236
bz2607-P-58002482485
bz2607-P-5900261261
bz2607-P-6000274.5274.55
bz2607-P-6100289289
bz2607-P-62003043041
bz2607-P-6300320320
bz2607-P-64003373371
bz2607-P-6500355355
bz2607-P-66003743741
bz2607-P-6700394394
bz2607-P-6800415.5415.51
bz2607-P-6900438.5438.5
bz2607-P-7000463.5463.5
bz2607-P-7100489.5489.5
bz2607-P-7200517.5517.5
bz2607-P-7300547.5547.5
bz2607-P-7400580580
bz2607-P-7500614.5614.5
bz2607-P-7600651651
bz2607-P-7700690.5690.5
bz2607-P-7800733733
bz2607-P-7900778778
bz2607-P-8000826826
bz2607-P-8200931.5931.5
bz2607-P-84001,049.51,049.5
bz2607-P-86001,1801,180
bz2607-P-88001,322.51,322.5
bz2607-P-90001,4761,476
bz2607-P-92001,6391,639
bz2607-P-94001,809.51,809.5
bz2607-P-96001,9871,987
bz2607-P-98002,169.52,169.5
bz2608-C-48003,9673,967
bz2608-C-50003,7903,7901
bz2608-C-52003,614.53,614.51
bz2608-C-54003,4413,4412
bz2608-C-55003,3553,355
bz2608-C-56003,269.53,269.55
bz2608-C-57003,184.53,184.5
bz2608-C-58003,100.53,100.512
bz2608-C-59003,0173,017
bz2608-C-60002,9342,93415
bz2608-C-61002,8522,852
bz2608-C-62002,7712,77110
bz2608-C-63002,6912,691
bz2608-C-64002,6122,61225
bz2608-C-65002,5342,5341
bz2608-C-66002,457.52,457.524
bz2608-C-67002,382.52,382.51
bz2608-C-68002,308.52,308.531
bz2608-C-69002,236.52,236.51
bz2608-C-70002,166.52,166.56
bz2608-C-71002,0982,0981
bz2608-C-72002,031.52,031.54
bz2608-C-73001,9681,9681
bz2608-C-74001,9061,9061
bz2608-C-75001,847.51,847.5
bz2608-C-76001,7911,791
bz2608-C-77001,7381,738
bz2608-C-78001,687.51,687.5
bz2608-C-79001,640.51,640.5
bz2608-C-80001,596.51,596.5
bz2608-C-82001,518.51,518.5
bz2608-C-84001,4541,454
bz2608-C-86001,401.51,401.5
bz2608-C-88001,3611,361
bz2608-C-90001,330.51,330.5
bz2608-C-92001,308.51,308.5
bz2608-C-94001,293.51,293.5
bz2608-C-96001,283.51,283.5
bz2608-C-98001,278.51,278.5
bz2608-P-480025025012
bz2608-P-5000272.5272.5
bz2608-P-5200296.5296.54
bz2608-P-54003223229
bz2608-P-5500336336
bz2608-P-56003503505
bz2608-P-5700365365
bz2608-P-5800380.5380.55
bz2608-P-5900396.5396.5
bz2608-P-6000413.5413.53
bz2608-P-6100431431
bz2608-P-6200449.5449.51
bz2608-P-6300469.5469.5
bz2608-P-64004904901
bz2608-P-6500512512
bz2608-P-66005355351
bz2608-P-6700559.5559.5
bz2608-P-68005855851
bz2608-P-6900613613
bz2608-P-7000642642
bz2608-P-7100673.5673.5
bz2608-P-7200707707
bz2608-P-7300742.5742.5
bz2608-P-7400780.5780.5
bz2608-P-7500821.5821.5
bz2608-P-7600865865
bz2608-P-7700911911
bz2608-P-7800960.5960.5
bz2608-P-79001,0131,013
bz2608-P-80001,068.51,068.5
bz2608-P-82001,1901,190
bz2608-P-84001,324.51,324.5
bz2608-P-86001,471.51,471.5
bz2608-P-88001,6301,630
bz2608-P-90001,7991,799
bz2608-P-92001,9761,976
bz2608-P-94002,1602,160
bz2608-P-96002,3502,350
bz2608-P-98002,5442,544
bz2609-C-48003,897.53,897.5
bz2609-C-50003,7263,7261
bz2609-C-52003,555.53,555.52
bz2609-C-54003,3873,3871
bz2609-C-56003,2213,221
bz2609-C-58003,057.53,057.515
bz2609-C-60002,8972,89722
bz2609-C-62002,740.52,740.524
bz2609-C-64002,5882,58823
bz2609-C-66002,441.52,441.56
bz2609-C-68002,3012,30114
bz2609-C-70002,1682,16820
bz2609-C-72002,044.52,044.520
bz2609-C-74001,931.51,931.59
bz2609-C-76001,8301,830
bz2609-C-78001,7421,742
bz2609-C-80001,667.51,667.5
bz2609-C-84001,559.51,559.5
bz2609-C-88001,500.51,500.51
bz2609-C-92001,4781,478
bz2609-C-96001,353.51,353.5
bz2609-P-4800363.5363.57
bz2609-P-50003913912
bz2609-P-52004204205
bz2609-P-54004514517
bz2609-P-560048448411
bz2609-P-5800519.5519.58
bz2609-P-60005585582
bz2609-P-6200600.5600.51
bz2609-P-6400647.5647.51
bz2609-P-6600699.5699.5
bz2609-P-6800758.5758.5
bz2609-P-7000824.5824.5
bz2609-P-7200900900
bz2609-P-7400986986
bz2609-P-76001,0841,084
bz2609-P-78001,1951,195
bz2609-P-80001,319.51,319.5
bz2609-P-84001,609.51,609.5
bz2609-P-88001,948.51,948.5
bz2609-P-92002,3242,324
bz2609-P-96002,722.52,722.5
bz2610-C-48003,707.53,707.5
bz2610-C-50003,5403,5401
bz2610-C-52003,3743,3741
bz2610-C-54003,210.53,210.51
bz2610-C-56003,049.53,049.54
bz2610-C-58002,891.52,891.52
bz2610-C-60002,737.52,737.55
bz2610-C-62002,5882,58824
bz2610-C-64002,444.52,444.549
bz2610-C-66002,307.52,307.516
bz2610-C-68002,179.52,179.56
bz2610-C-70002,0612,0612
bz2610-C-72001,9541,9541
bz2610-C-74001,8601,8602
bz2610-C-76001,780.51,780.5
bz2610-C-78001,715.51,715.51
bz2610-C-80001,665.51,665.5
bz2610-C-84001,6051,6052
bz2610-C-88001,5871,587
bz2610-P-4800465465
bz2610-P-5000496.5496.53
bz2610-P-5200529.5529.519
bz2610-P-540056556529
bz2610-P-560060360317
bz2610-P-580064464415
bz2610-P-60006896894
bz2610-P-6200738.5738.53
bz2610-P-64007947941
bz2610-P-66008568561
bz2610-P-6800926.5926.5
bz2610-P-70001,0071,007
bz2610-P-72001,0991,099
bz2610-P-74001,2041,204
bz2610-P-76001,323.51,323.5
bz2610-P-78001,4571,457
bz2610-P-80001,6061,606
bz2610-P-84001,9431,943
bz2610-P-88002,3232,323
bz2611-C-52002,9032,903
bz2611-C-54002,7482,748
bz2611-C-56002,597.52,597.5
bz2611-C-58002,452.52,452.5
bz2611-C-60002,3142,314
bz2611-C-62002,1842,1842
bz2611-C-64002,064.52,064.53
bz2611-C-66001,9571,9573
bz2611-C-68001,863.51,863.5
bz2611-C-70001,7861,7861
bz2611-C-72001,724.51,724.5
bz2611-C-74001,6801,6802
bz2611-C-76001,6511,6512
bz2611-C-78001,635.51,635.51
bz2611-C-80001,631.51,631.51
bz2611-C-84001,504.51,504.52
bz2611-P-5200674.5674.51
bz2611-P-5400718.5718.52
bz2611-P-5600767767
bz2611-P-5800820.5820.53
bz2611-P-6000880.5880.54
bz2611-P-6200949.5949.52
bz2611-P-64001,028.51,028.5
bz2611-P-66001,119.51,119.51
bz2611-P-68001,2251,225
bz2611-P-70001,3461,346
bz2611-P-72001,483.51,483.5
bz2611-P-74001,637.51,637.5
bz2611-P-76001,8071,807
bz2611-P-78001,9901,990
bz2611-P-80002,1852,185
bz2611-P-84002,598.52,598.5
bz2612-C-58002,4642,464
bz2612-C-60002,350.52,350.5
bz2612-C-62002,256.52,256.5
bz2612-C-64002,1792,179
bz2612-C-66002,1152,1151
bz2612-C-68002,057.52,057.5
bz2612-C-70001,9701,9701
bz2612-C-72001,898.51,898.51
bz2612-C-74001,843.51,843.51
bz2612-C-76001,8051,8052
bz2612-C-78001,781.51,781.52
bz2612-C-80001,7721,7721
bz2612-C-84001,640.51,640.5
bz2612-P-5800241241241241878.521.454
bz2612-P-6000293.5293.5293.5293.5935.510.883
bz2612-P-6200999.5999.52
bz2612-P-64001,072.51,072.52
bz2612-P-66001,156.51,156.5
bz2612-P-68001,2531,253
bz2612-P-70001,363.51,363.5
bz2612-P-72001,490.51,490.5
bz2612-P-74001,6341,634
bz2612-P-76001,7941,794
bz2612-P-78001,969.51,969.5
bz2612-P-80002,1582,158
bz2612-P-84002,5662,566
bz2701-C-52002,8832,883
bz2701-C-54002,7132,713
bz2701-C-56002,565.52,565.5
bz2701-C-58002,4422,442
bz2701-C-60002,3402,340
bz2701-C-62002,2572,257
bz2701-C-64002,189.52,189.5
bz2701-C-66002,1342,134
bz2701-C-68002,0742,074
bz2701-C-70001,996.51,996.5
bz2701-C-72001,936.51,936.5
bz2701-C-74001,893.51,893.5
bz2701-C-76001,8671,867
bz2701-C-78001,855.51,855.5
bz2701-C-80001,7881,788
bz2701-C-84001,6611,661
bz2701-C-88001,5441,544
bz2701-P-5200822.5822.5
bz2701-P-5400867.5867.5
bz2701-P-5600917917
bz2701-P-5800971.5971.5
bz2701-P-60001,0321,032
bz2701-P-62001,1011,101
bz2701-P-64001,1801,180
bz2701-P-66001,2711,271
bz2701-P-68001,3761,376
bz2701-P-70001,4971,497
bz2701-P-72001,6351,635
bz2701-P-74001,7901,790
bz2701-P-76001,9621,962
bz2701-P-78002,1492,149
bz2701-P-80002,348.52,348.5
bz2701-P-84002,7752,775
bz2701-P-88003,2243,224
bz2702-C-58002,464.52,464.5
bz2702-C-60002,339.52,339.5
bz2702-C-62002,2262,226
bz2702-C-64002,1262,126
bz2702-C-66002,0422,042
bz2702-C-68001,9761,976
bz2702-C-70001,9291,929
bz2702-C-72001,899.51,899.5
bz2702-C-74001,887.51,887.5
bz2702-C-76001,8201,820
bz2702-C-78001,755.51,755.5
bz2702-C-80001,693.51,693.5
bz2702-C-84001,5771,577
bz2702-P-58001,095.51,095.5
bz2702-P-60001,168.51,168.5
bz2702-P-62001,2531,253
bz2702-P-64001,351.51,351.5
bz2702-P-66001,465.51,465.5
bz2702-P-68001,5981,598
bz2702-P-70001,748.51,748.5
bz2702-P-72001,917.51,917.5
bz2702-P-74002,103.52,103.5
bz2702-P-76002,303.52,303.5
bz2702-P-78002,515.52,515.5
bz2702-P-80002,736.52,736.5
bz2702-P-84003,1943,194
相关资讯: