大连商品交易所07月03日PVC期权收盘行情
发布时间:2026年07月03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
v2608-C-3700694694
v2608-C-3750644644
v2608-C-38005945948
v2608-C-3850544544
v2608-C-3900494494
v2608-C-3950444444
v2608-C-4000391391391391395101.9610
v2608-C-4050342342342342346.5162.7431
v2608-C-4100273293.5273293.5299111.613
v2608-C-4150218281206.526025369486.68364
v2608-C-4200175.5235166213209.553955.98454
v2608-C-4250112.5192112.5173.517051040.66429
v2608-C-4300100.515091.5129.51343,190192.01640
v2608-C-435058.511458.5100.51037,002297.411,589
v2608-C-4400468546737720,300667.876,835
v2608-C-4450366135.550.5569,061225.782,074
v2608-C-45002744.52637.54034,662611.5611,052
v2608-C-455022.531.519.523289,312121.892,828
v2608-C-460014221418.5198,63279.18,079
v2608-C-46501416.511.513.5132,08514.75,782
v2608-C-47009.51281095,73828.489,176
v2608-C-47507.586762,5508.992,031
v2608-C-4800563.5544,65210.538,078
v2608-C-48504433.533210.591,438
v2608-C-49002.5322.527200.864,766
v2608-C-495022.51.521.5740.071,429
v2608-C-50002.52.51.5211,5921.38,562
v2608-C-51000.51.50.510.51250.073,965
v2608-C-52000.51.50.510.51,0980.724,001
v2608-C-5300110.510.5670.03739
v2608-C-54000.50.50.50.50.5390.01246
v2608-C-550011110.5120.01497
v2608-C-56000.50.5273
v2608-C-57000.50.5167
v2608-C-58000.50.587
v2608-C-59000.50.50.50.50.51247
v2608-C-60000.50.575
v2608-C-61000.50.57
v2608-C-62000.50.52
v2608-C-63000.50.50.50.50.52022
v2608-C-64000.50.542
v2608-C-65000.50.526
v2608-C-66000.50.534
v2608-C-67000.50.540
v2608-C-68000.50.563
v2608-C-69000.50.50.50.50.51107
v2608-C-70000.510.50.50.52400.061,124
v2608-P-37000.50.5107
v2608-P-37500.50.5111
v2608-P-38000.50.5478
v2608-P-385011110.5310.02277
v2608-P-39000.510.510.52860.091,022
v2608-P-39501.51.50.50.50.55020.281,021
v2608-P-40002.52.51212,9552.455,029
v2608-P-4050341.522.54620.541,254
v2608-P-41007.57.52.5352,1814.562,228
v2608-P-415010.511.53.53.593,17911.521,430
v2608-P-420026267.58165,73030.83,323
v2608-P-42502729.51314.5262,14121.121,323
v2608-P-430055552123.54016,417268.078,381
v2608-P-43506972.53440.5598,013196.852,101
v2608-P-4400100103.55462.5836,708222.285,074
v2608-P-4450135.5136.581921121,09852.031,630
v2608-P-4500166.5179.511313014697967.933,802
v2608-P-4550211.5222.5150.516618428927.661,116
v2608-P-4600252.5253.5192213225758.571,462
v2608-P-4650294294255255269222.95673
v2608-P-4700319319309.5309.5315203.14783
v2608-P-4750366.5366.5356357362305.4218
v2608-P-4800415415380380410.5112.26170
v2608-P-4850459459171
v2608-P-4900520520520520508.5102.6153
v2608-P-495057057057057055820.5799
v2608-P-5000607.5607.541
v2608-P-5100707.5707.544
v2608-P-5200807.5807.532
v2608-P-5300907.5907.513
v2608-P-54001,0061,0062
v2608-P-55001,1061,1063
v2608-P-56001,2061,2063
v2608-P-57001,3061,3063
v2608-P-58001,4061,4063
v2608-P-59001,5061,5061
v2608-P-60001,6061,606
v2608-P-61001,7061,706
v2608-P-62001,8061,806
v2608-P-63001,9061,906
v2608-P-64002,0062,006
v2608-P-65002,1062,106
v2608-P-66002,2062,206
v2608-P-67002,3062,306
v2608-P-68002,4062,406
v2608-P-69002,5062,506
v2608-P-70002,6062,606
v2609-C-3750662.5662.563863868530.99
v2609-C-3800636636
v2609-C-3850587.5587.5
v2609-C-3900539.5539.513
v2609-C-3950492.5492.58
v2609-C-4000428457428455446.5317.022
v2609-C-4050399411399409401.5306.126
v2609-C-4100355.5355.5355.5355.5358203.5633
v2609-C-4150313.5313.5313.5313.5316101.5710
v2609-C-420025430024228927740455.69303
v2609-C-4250211259209.5252.5240.517320.9320
v2609-C-4300189235176.5225.520758961.92997
v2609-C-435015020015018417769361.72447
v2609-C-4400117.5170117.51581501,611123.281,435
v2609-C-4450104.5145104.51351271,731113.981,694
v2609-C-450091.5124.591.5114107.57,854428.387,042
v2609-C-455086.51047897911,35262.973,159
v2609-C-460072.58867.58377.52,52399.223,665
v2609-C-465063.5765870.566.594131.772,458
v2609-C-470052.5655160.557.51,35739.374,321
v2609-C-475052574552.55068717.473,725
v2609-C-48004150.54046441,58535.815,689
v2609-C-485036.543.536.5413952710.82,821
v2609-C-490035.5403336.534.51,03819.0813,578
v2609-C-495031.53530.532.5311512.432,061
v2609-C-5000283125.529282,10430.148,015
v2609-C-510021.526.521.524.523.55516.794,386
v2609-C-52002022.51820201,37114.0512,594
v2609-C-530016.51916.517.5172502.182,798
v2609-C-5400151514.514.514.5180.133,003
v2609-C-550013151213135913.859,546
v2609-C-560010.511.510.511.511160.092,050
v2609-C-57008.5128.5101070.041,631
v2609-C-5800910.599.591160.554,299
v2609-C-590088.57.588700.271,208
v2609-C-60008.58.56.5771,4275.1414,932
v2609-C-610077776130.05614
v2609-C-620066445.5230.07445
v2609-C-630056.5335230.06474
v2609-C-640033334.52599
v2609-C-6600442.52.53.5120.02563
v2609-C-68003.54333220.041,084
v2609-C-700034332.54680.827,279
v2609-P-3750443.53.53200.04126
v2609-P-38004.54.5444220.05184
v2609-P-38507.57.55.55.55.5420.13377
v2609-P-39007.58.5777.5980.37332
v2609-P-39509.510.59.51010.51060.52241
v2609-P-4000161712.513144523.23980
v2609-P-405021.5231616.5199479.37743
v2609-P-410030.5312021.525.51,89322.71,311
v2609-P-415037392729.533.582312.041,542
v2609-P-420063.563.53537.544.52,27047.923,040
v2609-P-425072.582.546.548.557.578421.711,212
v2609-P-430092.592.56063741,51253.343,437
v2609-P-4350114.5114.576.581941,14451.671,789
v2609-P-4400131.514196.5104117.52,460136.653,297
v2609-P-4450161172.51221321442,650199.412,544
v2609-P-4500200205149160174.581268.382,504
v2609-P-4550227243180.51992081,384142.642,319
v2609-P-4600280.5280.5216227.5244.533539.512,836
v2609-P-4650307.5307.5247269283.57210.532,049
v2609-P-4700350350298314.5324497.721,734
v2609-P-4750367367350350366.5244.37901
v2609-P-4800433.5433.5400400410.5408.182,135
v2609-P-4850456456456456455.5102.281,067
v2609-P-4900505.5505.54704905014611.261,163
v2609-P-4950547.5547.5686
v2609-P-5000619619570.5570.5594.54914.321,249
v2609-P-51006906901,084
v2609-P-5200786786551
v2609-P-5300883883206
v2609-P-5400997997941.5958.5981199.12167
v2609-P-55001,0791,079200
v2609-P-56001,177.51,177.5379
v2609-P-57001,2761,276150
v2609-P-58001,3751,37518
v2609-P-59001,4741,47410
v2609-P-60001,573.51,573.558
v2609-P-61001,6731,67323
v2609-P-62001,772.51,772.527
v2609-P-63001,8721,87218
v2609-P-64001,971.51,971.515
v2609-P-66002,1712,1719
v2609-P-68002,370.52,370.51
v2609-P-70002,570.52,570.517
v2610-C-4000492492
v2610-C-4050449449
v2610-C-4100408.5408.5
v2610-C-4150370370
v2610-C-4200333.5333.5
v2610-C-4250299.5299.5
v2610-C-4300167247.5167247.526820.2121
v2610-C-4350239.5239.539
v2610-C-440018922218921721340.4189
v2610-C-4450189189102
v2610-C-4500178.5178.5178.5178.5167.560.54124
v2610-C-455013015513015514830.22138
v2610-C-4600122.5138122.5137131372.4295
v2610-C-4650115115115115115.5100.58123
v2610-C-4700102102117
v2610-C-47508995.58395.590873.8174
v2610-C-480080144.57587.579.5220.93293
v2610-C-48507080708070220.83185
v2610-C-49006569.560.568621314.46426
v2610-C-49505555211
v2610-C-500048.548.5194
v2610-C-510038.538.510
v2610-C-520030.530.5110
v2610-C-530024.524.520
v2610-C-540025.525.525.525.52010.0163
v2610-C-550022221616.516.52232.04157
v2610-C-56001414133
v2610-C-570011.511.565
v2610-C-58009.51291210310.15164
v2610-C-59008.58.5888.51040.42142
v2610-C-60001010777.52560.99458
v2610-C-61006.56.5100
v2610-C-62006650
v2610-C-640044.5444.51720.35194
v2610-C-66003.53.53.53.542130.37289
v2610-C-68003.53.53.53.53500.09596
v2610-C-70003.5433.539301.691,850
v2610-P-4000171714141870.0530
v2610-P-405023.526.52121252623.3147
v2610-P-4100373725.527.534.52233.57374
v2610-P-4150505035.535.545.52975.88257
v2610-P-420061.561.5484859250.74149
v2610-P-42508080646875421.63155
v2610-P-4300106106.5808193.5743.24172
v2610-P-4350114.5114.5139
v2610-P-4400145.5145.512212213870.48187
v2610-P-445016416493
v2610-P-4500201.5203173174.5192.5111.06156
v2610-P-4550223223150
v2610-P-4600255.5255.5101
v2610-P-465029029059
v2610-P-4700326.5326.575
v2610-P-4750364.5364.580
v2610-P-4800403.5403.5193
v2610-P-4850444.5444.51
v2610-P-49004864867
v2610-P-4950529529
v2610-P-5000572.5572.53
v2610-P-5100662662
v2610-P-5200754.5754.53
v2610-P-5300848.5848.5
v2610-P-5400943.5943.52
v2610-P-55001,0401,040
v2610-P-56001,1371,1371
v2610-P-57001,2351,235
v2610-P-58001,333.51,333.5
v2610-P-59001,4321,432
v2610-P-60001,5311,531
v2610-P-61001,6301,630
v2610-P-62001,729.51,729.5
v2610-P-64001,928.51,928.5
v2610-P-66002,1282,128
v2610-P-68002,3282,328
v2610-P-70002,5282,528
v2611-C-4050500500
v2611-C-4100461461
v2611-C-4150424424
v2611-C-4200389389
v2611-C-4250356.5356.5
v2611-C-4300326326
v2611-C-4350297.5297.5
v2611-C-4400271271
v2611-C-4450247247
v2611-C-4500224.5224.51
v2611-C-4550204204
v2611-C-4600185.5185.54
v2611-C-4650169169
v2611-C-4700153.5153.55
v2611-C-4750139.5139.5
v2611-C-480012712747
v2611-C-4850116116
v2611-C-490010610640
v2611-C-495097971
v2611-C-500088.588.523
v2611-C-510074.574.512
v2611-C-52007070676763.520.0758
v2611-C-530054.554.526
v2611-C-540047478
v2611-C-550041413
v2611-C-5600363621
v2611-C-580028.528.513
v2611-C-600023.523.510
v2611-C-620020203
v2611-C-640017.517.54
v2611-C-660015.515.57
v2611-C-6800141415
v2611-P-405038.538.5
v2611-P-410049.549.52
v2611-P-415062.562.5
v2611-P-420077.577.539
v2611-P-425094.594.5
v2611-P-4300113.5113.511
v2611-P-4350135135
v2611-P-4400158.5158.510
v2611-P-4450184184
v2611-P-4500211.5211.549
v2611-P-4550241241
v2611-P-4600272.5272.552
v2611-P-4650305.5305.5
v2611-P-470034034053
v2611-P-4750376376
v2611-P-4800413.5413.537
v2611-P-4850452452
v2611-P-4900491.5491.55
v2611-P-4950532.5532.5
v2611-P-50005745741
v2611-P-5100659.5659.5
v2611-P-52007487481
v2611-P-53008398391
v2611-P-54009319312
v2611-P-55001,0251,025
v2611-P-56001,1201,120
v2611-P-58001,3121,312
v2611-P-60001,5071,507
v2611-P-62001,7031,703
v2611-P-64001,9001,900
v2611-P-66002,0982,098
v2611-P-68002,296.52,296.5
v2612-C-4000578578
v2612-C-4050538538
v2612-C-4100499.5499.5
v2612-C-4150463463
v2612-C-4200428.5428.5
v2612-C-4250396396
v2612-C-4300365.5365.5
v2612-C-4350337337
v2612-C-4400310.5310.5
v2612-C-4450285.5285.5
v2612-C-4500263263
v2612-C-4550242242
v2612-C-4600222.5222.5
v2612-C-4650204.5204.5
v2612-C-4700188.5188.5
v2612-C-4750173.5173.5
v2612-C-4800160160
v2612-C-4850148148
v2612-C-4900136.5136.510
v2612-C-4950126.5126.5
v2612-C-500011711742
v2612-C-5200888828
v2612-C-540068685
v2612-C-560054.554.57
v2612-C-5800454515
v2612-C-600038.538.516
v2612-C-620033.533.58
v2612-C-640030308
v2612-C-6600272712
v2612-P-40003535
v2612-P-40504545
v2612-P-410056.556.5
v2612-P-41507070
v2612-P-42008585
v2612-P-4250102.5102.5
v2612-P-4300121.5121.56
v2612-P-4350143143
v2612-P-44001661667
v2612-P-4450191191
v2612-P-45002182188
v2612-P-4550247247
v2612-P-4600277.5277.55
v2612-P-4650309.5309.5
v2612-P-47003433438
v2612-P-4750378378
v2612-P-48004144146
v2612-P-4850451.5451.5
v2612-P-49004904904
v2612-P-4950529.5529.5
v2612-P-50005705701
v2612-P-52007407402
v2612-P-5400919.5919.53
v2612-P-56001,105.51,105.51
v2612-P-58001,295.51,295.51
v2612-P-60001,4881,4881
v2612-P-62001,6831,683
v2612-P-64001,8791,8791
v2612-P-66002,0762,076
v2701-C-4100532.5532.5
v2701-C-4200463463
v2701-C-430040040040040040110.219
v2701-C-4400346346
v2701-C-4500298.5298.52
v2701-C-4600239239239239257.510.1211
v2701-C-4700222.5222.53
v2701-C-480017117317117319320.173
v2701-C-490013613713613716820.142
v2701-C-5000116.5213.5116.5213.514740.3519
v2701-C-52008181818111560.2479
v2701-C-54009292130
v2701-C-560076.576.544
v2701-C-5800656512
v2701-C-6000575714
v2701-C-6200515111
v2701-C-6400464613
v2701-C-6600303030304380.12162
v2701-P-410066668
v2701-P-42009696
v2701-P-4300133.5133.52
v2701-P-440017817823
v2701-P-450018718718718723010.0923
v2701-P-4600242242242242288.510.1216
v2701-P-470035335312
v2701-P-480042342312
v2701-P-4900497.5497.54
v2701-P-50005765765
v2701-P-5200742.5742.53
v2701-P-54009199191
v2701-P-56001,102.51,102.51
v2701-P-58001,290.51,290.5
v2701-P-60001,481.51,481.5
v2701-P-62001,6751,675
v2701-P-64001,869.51,869.5
v2701-P-66002,065.52,065.5
v2702-C-4100570570
v2702-C-4200502502
v2702-C-4300440.5440.5
v2702-C-4400386386
v2702-C-4500338338
v2702-C-4600296.5296.5
v2702-C-4700261261
v2702-C-4800230230
v2702-C-4900203.5203.5
v2702-C-5000181.5181.5
v2702-C-5200146146
v2702-C-5400121121
v2702-C-56001031031
v2702-C-580090906
v2702-C-600080806
v2702-C-6200737332
v2702-C-640068683
v2702-C-660063.563.53
v2702-C-680060.560.52
v2702-P-41007575
v2702-P-4200106.5106.51
v2702-P-4300144.5144.52
v2702-P-4400189.5189.5
v2702-P-45002412413
v2702-P-4600298.5298.54
v2702-P-47003623623
v2702-P-4800430.5430.52
v2702-P-49005045041
v2702-P-50005815811
v2702-P-5200744.5744.51
v2702-P-5400918.5918.51
v2702-P-56001,0991,0991
v2702-P-58001,2851,2851
v2702-P-60001,474.51,474.5
v2702-P-62001,666.51,666.5
v2702-P-64001,860.51,860.5
v2702-P-66002,055.52,055.5
v2702-P-68002,251.52,251.5
v2703-C-4100607607
v2703-C-4200539.5539.5
v2703-C-4300479479
v2703-C-4400425425
v2703-C-4500377377
v2703-C-4600335.5335.520
v2703-C-4700299299
v2703-C-4800267267
v2703-C-4900240240
v2703-C-5000216.5216.5
v2703-C-52001791793
v2703-C-54001521521
v2703-C-56001321322
v2703-C-5800117.5117.5
v2703-C-6000106.5106.52
v2703-C-620098.598.52
v2703-C-640093934
v2703-C-660088886
v2703-P-410084.584.5
v2703-P-42001171172
v2703-P-4300155.5155.51
v2703-P-4400201201
v2703-P-45002522521
v2703-P-4600309.5309.53
v2703-P-4700372.5372.5
v2703-P-4800440440
v2703-P-4900512512
v2703-P-5000587.5587.51
v2703-P-5200749749
v2703-P-5400920.5920.5
v2703-P-56001,0991,099
v2703-P-58001,283.51,283.5
v2703-P-60001,471.51,471.5
v2703-P-62001,662.51,662.5
v2703-P-64001,855.51,855.5
v2703-P-66002,0502,050
v2704-C-4300626626
v2704-C-4400561.5561.5
v2704-C-4500503503
v2704-C-4600450.5450.5
v2704-C-4700404404
v2704-C-4800363363
v2704-C-4900326.5326.5
v2704-C-5000295295
v2704-C-5200243.5243.51
v2704-C-54002052053
v2704-C-5600176.5176.55
v2704-C-58001551551
v2704-C-60001391392
v2704-C-6200127.5127.51
v2704-C-6400118.5118.52
v2704-P-43001031034
v2704-P-44001381382
v2704-P-4500178.5178.5
v2704-P-4600225.5225.5
v2704-P-47002782785
v2704-P-48003363365
v2704-P-49003993991
v2704-P-5000466.5466.5
v2704-P-5200613.5613.5
v2704-P-5400773.5773.5
v2704-P-5600943.5943.5
v2704-P-58001,120.51,120.5
v2704-P-60001,303.51,303.5
v2704-P-62001,490.51,490.5
v2704-P-64001,680.51,680.5
v2705-C-4300656656
v2705-C-4400592.5592.5
v2705-C-4500534.5534.5
v2705-C-4600482.5482.5
v2705-C-4700436.5436.5
v2705-C-48003953951
v2705-C-4900359359
v2705-C-5000327327
v2705-C-5200274.5274.51
v2705-C-5400234.5234.56
v2705-C-56002052056
v2705-C-5800182.5182.55
v2705-C-60001661661
v2705-P-4300117117.5117117.5112.520.122
v2705-P-4400148.5148.52
v2705-P-4500189.5189.54
v2705-P-4600237237
v2705-P-4700289.5289.53
v2705-P-4800347.5347.54
v2705-P-4900410.5410.5
v2705-P-5000477.5477.51
v2705-P-5200623.5623.51
v2705-P-5400782782
v2705-P-5600950.5950.5
v2705-P-58001,126.51,126.5
v2705-P-60001,3081,308
v2706-C-4300681681
v2706-C-4400618618
v2706-C-4500561561
v2706-C-4600509.5509.5
v2706-C-4700463.5463.5
v2706-C-4800422.5422.5
v2706-C-4900343.5343.5343.5343.538610.171
v2706-C-5000353.5353.5
v2706-C-5200300.5300.5
v2706-C-5400260260
v2706-C-5600167.5167.5167.5167.5229.510.082
v2706-P-4300124124124124120.510.062
v2706-P-44001571576
v2706-P-4500198.5198.510
v2706-P-4600246246
v2706-P-470029029029029029910.141
v2706-P-4800357357
v2706-P-4900419.5419.5
v2706-P-5000486.5486.5
v2706-P-5200631.5631.5
v2706-P-5400789789
v2706-P-5600956.5956.5
相关资讯: