大连商品交易所08月21日纯苯期权收盘行情

发布时间：2026年08月21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
bz2610-C-4800				2,806	2,806
bz2610-C-5000				2,606	2,606			1
bz2610-C-5200				2,406	2,406			1
bz2610-C-5300				2,306	2,306
bz2610-C-5400				2,206	2,206			1
bz2610-C-5500				2,106	2,106
bz2610-C-5600				2,006	2,006			4
bz2610-C-5700				1,906	1,906
bz2610-C-5800				1,806	1,806			2
bz2610-C-5900				1,706.5	1,706.5
bz2610-C-6000				1,606.5	1,606.5			5
bz2610-C-6100				1,507.5	1,507.5
bz2610-C-6200				1,408.5	1,408.5			23
bz2610-C-6300				1,309.5	1,309.5
bz2610-C-6400				1,211.5	1,211.5			46
bz2610-C-6500				1,114	1,114
bz2610-C-6600				1,017.5	1,017.5			22
bz2610-C-6700				922.5	922.5			35
bz2610-C-6800				830	830			66
bz2610-C-6900				739.5	739.5			57
bz2610-C-7000				652.5	652.5			44
bz2610-C-7100				570	570			60
bz2610-C-7200				492.5	492.5			66
bz2610-C-7300	359.5	434.5	359.5	433.5	421	7	8.65	64
bz2610-C-7400	370.5	371.5	370.5	371.5	356.5	25	27.62	68
bz2610-C-7500	304	336	252.5	328.5	298.5	69	63.07	108
bz2610-C-7600	235	284	201.5	265	247.5	80	59.92	82
bz2610-C-7700	204	232	169.5	216.5	203.5	186	109.64	67
bz2610-C-7800	164	177.5	135	177.5	166.5	107	50.88	69
bz2610-C-7900	129.5	155	107.5	155	135	74	29.33	104
bz2610-C-8000	104.5	143.5	52.5	114	109	141	46.71	150
bz2610-C-8200	60.5	79	54	77	70	49	9.93	146
bz2610-C-8400	57	57	33.5	33.5	45	27	2.93	101
bz2610-C-8600	32.5	32.5	31	31	28.5	7	0.68	92
bz2610-C-8800	13	22	13	22	18	4	0.21	38
bz2610-C-9000	13.5	13.5	13.5	13.5	11.5	1	0.04	34
bz2610-C-9200	5	8	5	8	7.5	16	0.36	49
bz2610-P-4800				0.5	0.5			33
bz2610-P-5000				0.5	0.5			26
bz2610-P-5200				0.5	0.5			34
bz2610-P-5300				0.5	0.5			41
bz2610-P-5400				0.5	0.5			45
bz2610-P-5500				0.5	0.5			26
bz2610-P-5600				0.5	0.5			35
bz2610-P-5700				0.5	0.5			7
bz2610-P-5800	0.5	1.5	0.5	1.5	1	18	0.06	37
bz2610-P-5900				1	1			17
bz2610-P-6000				1.5	1.5			34
bz2610-P-6100				2.5	2.5			16
bz2610-P-6200	2.5	4	2.5	3	3	18	0.16	28
bz2610-P-6300				4.5	4.5			45
bz2610-P-6400				6.5	6.5			46
bz2610-P-6500	11	11	9	9	9	7	0.22	50
bz2610-P-6600	11.5	11.5	11.5	11.5	12.5	1	0.03	60
bz2610-P-6700	16	16	15.5	15.5	17.5	5	0.23	45
bz2610-P-6800	23	23	23	23	24.5	2	0.14	57
bz2610-P-6900	40.5	41	31.5	33.5	34	14	1.44	49
bz2610-P-7000	54	54	40.5	40.5	47	8	1.2	57
bz2610-P-7100	78.5	79	55	55	64.5	18	3.97	44
bz2610-P-7200	80	105	75.5	79	87	19	4.98	51
bz2610-P-7300	111	111	102	103.5	115.5	58	18.39	74
bz2610-P-7400	178	178	138	138	150.5	38	17.25	61
bz2610-P-7500	194.5	194.5	178.5	178.5	192.5	43	23.76	78
bz2610-P-7600	264	279	221	221	241.5	23	18.16	53
bz2610-P-7700	314	332	284	284	297.5	90	86.08	62
bz2610-P-7800	385.5	398.5	356.5	356.5	360.5	35	40.4	38
bz2610-P-7900	417	417	413	413	429	2	2.49	45
bz2610-P-8000				503	503			50
bz2610-P-8200				664	664
bz2610-P-8400				838.5	838.5			4
bz2610-P-8600				1,022	1,022
bz2610-P-8800				1,212	1,212			1
bz2610-P-9000				1,405.5	1,405.5
bz2610-P-9200				1,601.5	1,601.5			1
bz2611-C-5200				2,221	2,221
bz2611-C-5300				2,121	2,121
bz2611-C-5400				2,021	2,021
bz2611-C-5500				1,921	1,921
bz2611-C-5600				1,822	1,822
bz2611-C-5700				1,723.5	1,723.5
bz2611-C-5800				1,625.5	1,625.5
bz2611-C-5900				1,529	1,529
bz2611-C-6000				1,433	1,433
bz2611-C-6100				1,339	1,339
bz2611-C-6200				1,246	1,246			2
bz2611-C-6300				1,155.5	1,155.5			1
bz2611-C-6400				1,067.5	1,067.5			4
bz2611-C-6500				981.5	981.5			2
bz2611-C-6600				899	899			6
bz2611-C-6700				819.5	819.5			4
bz2611-C-6800				743.5	743.5			4
bz2611-C-6900				671.5	671.5			15
bz2611-C-7000				603.5	603.5			14
bz2611-C-7100				540	540			8
bz2611-C-7200				480.5	480.5			10
bz2611-C-7300	443.5	443.5	443.5	443.5	425.5	5	6.65	24
bz2611-C-7400				375	375			24
bz2611-C-7500	299.5	343.5	299.5	343.5	328.5	17	17.26	30
bz2611-C-7600	305.5	305.5	305.5	305.5	286.5	1	0.92	14
bz2611-C-7700				248.5	248.5			14
bz2611-C-7800	208	208	206	206	214.5	10	6.21	10
bz2611-C-7900	177	217	161.5	208	184	45	24.62	16
bz2611-C-8000	156.5	181	140	181	157	50	23.6	16
bz2611-C-8200	110	139.5	109	139.5	124.5	46	16.91	24
bz2611-C-8400	82.5	111.5	82.5	108	101	42	13.22	33
bz2611-C-8800	67.5	67.5	67.5	67.5	68	1	0.2	2
bz2611-P-5200				0.5	0.5			1
bz2611-P-5300				0.5	0.5			1
bz2611-P-5400				1	1			5
bz2611-P-5500				2	2			2
bz2611-P-5600				3	3			2
bz2611-P-5700				4.5	4.5			2
bz2611-P-5800				7	7			5
bz2611-P-5900				10.5	10.5			2
bz2611-P-6000				14.5	14.5			6
bz2611-P-6100				20	20			2
bz2611-P-6200				27.5	27.5			3
bz2611-P-6300				37	37			2
bz2611-P-6400				48.5	48.5			1
bz2611-P-6500				62.5	62.5			8
bz2611-P-6600	82.5	82.5	82.5	82.5	79.5	7	1.73	35
bz2611-P-6700	102.5	102.5	102.5	102.5	100	3	0.92	21
bz2611-P-6800	126.5	126.5	111	111	124	11	4.13	15
bz2611-P-6900	155	155	155	155	152	3	1.4	16
bz2611-P-7000	187.5	187.5	175.5	175.5	183.5	11	6.01	16
bz2611-P-7100	207	209	207	209	219.5	10	6.24	14
bz2611-P-7200	246	246	246	246	260	5	3.69	16
bz2611-P-7300	307.5	315	290.5	295	305	33	29.84	17
bz2611-P-7400				354	354			6
bz2611-P-7500				407.5	407.5			10
bz2611-P-7600				465	465			1
bz2611-P-7700				527	527			10
bz2611-P-7800				592.5	592.5
bz2611-P-7900				662	662
bz2611-P-8000				735	735
bz2611-P-8200				902	902
bz2611-P-8400				1,078.5	1,078.5
bz2611-P-8800				1,445	1,445
bz2612-C-5200				2,093	2,093
bz2612-C-5300				1,994	1,994
bz2612-C-5400				1,895.5	1,895.5
bz2612-C-5500				1,797.5	1,797.5
bz2612-C-5600				1,700	1,700
bz2612-C-5700				1,603.5	1,603.5
bz2612-C-5800				1,508.5	1,508.5
bz2612-C-5900				1,414.5	1,414.5
bz2612-C-6000				1,322	1,322
bz2612-C-6100				1,231	1,231
bz2612-C-6200				1,142	1,142
bz2612-C-6300				1,055.5	1,055.5			1
bz2612-C-6400				972	972			2
bz2612-C-6500				891	891			4
bz2612-C-6600				813	813			11
bz2612-C-6700				739	739			2
bz2612-C-6800				668.5	668.5			4
bz2612-C-6900				602	602			6
bz2612-C-7000				539.5	539.5			9
bz2612-C-7100				481.5	481.5			3
bz2612-C-7200				428	428			5
bz2612-C-7300				379	379			4
bz2612-C-7400				334.5	334.5			3
bz2612-C-7500				294	294			1
bz2612-C-7600	259	259	259	259	258	1	0.78	7
bz2612-C-7700				225.5	225.5			1
bz2612-C-7800				197.5	197.5			2
bz2612-C-7900	172	172	172	172	172.5	1	0.52	5
bz2612-C-8000				151	151			9
bz2612-C-8400	94	94	94	94	93.5	1	0.28	7
bz2612-C-8800				71	71			3
bz2612-P-5200				3	3
bz2612-P-5300	4.5	4.5	4.5	4.5	4	1	0.01	1
bz2612-P-5400	6	6	6	6	5.5	1	0.02	1
bz2612-P-5500	8	8	8	8	8	1	0.02	1
bz2612-P-5600	10.5	10.5	10.5	10.5	10.5	1	0.03	1
bz2612-P-5700	14	14	14	14	14.5	1	0.04	1
bz2612-P-5800				19	19			10
bz2612-P-5900				25	25			1
bz2612-P-6000				32	32			5
bz2612-P-6100				41	41			1
bz2612-P-6200				52	52			3
bz2612-P-6300				65.5	65.5			1
bz2612-P-6400	83	83	83	83	81.5	2	0.5	7
bz2612-P-6500				100	100			1
bz2612-P-6600	124.5	124.5	124.5	124.5	122	1	0.37	4
bz2612-P-6700				147.5	147.5			2
bz2612-P-6800	174.5	174.5	174.5	174.5	177	1	0.52	1
bz2612-P-6900				210	210			1
bz2612-P-7000				247.5	247.5			1
bz2612-P-7100				289.5	289.5
bz2612-P-7200				335.5	335.5
bz2612-P-7300				386	386
bz2612-P-7400				441	441
bz2612-P-7500				500.5	500.5
bz2612-P-7600				564	564
bz2612-P-7700				631.5	631.5
bz2612-P-7800				703	703
bz2612-P-7900				778	778
bz2612-P-8000				856.5	856.5
bz2612-P-8400				1,198	1,198
bz2612-P-8800				1,574.5	1,574.5
bz2701-C-5200				2,016.5	2,016.5
bz2701-C-5400				1,823	1,823
bz2701-C-5600				1,633	1,633
bz2701-C-5800				1,448.5	1,448.5
bz2701-C-5900				1,358.5	1,358.5
bz2701-C-6000				1,270.5	1,270.5
bz2701-C-6100				1,184.5	1,184.5
bz2701-C-6200				1,101	1,101
bz2701-C-6300				1,020	1,020
bz2701-C-6400				942	942			3
bz2701-C-6500				866.5	866.5
bz2701-C-6600				795	795			6
bz2701-C-6700				726.5	726.5
bz2701-C-6800				661.5	661.5			7
bz2701-C-6900				600.5	600.5			3
bz2701-C-7000				543.5	543.5			6
bz2701-C-7100				490	490			2
bz2701-C-7200				441	441			5
bz2701-C-7300				396	396			3
bz2701-C-7400				354.5	354.5			3
bz2701-C-7500				317	317
bz2701-C-7600				283	283			3
bz2701-C-7700				253	253
bz2701-C-7800				226	226			3
bz2701-C-7900				202.5	202.5
bz2701-C-8000				182	182			13
bz2701-C-8400				127	127			14
bz2701-C-8800				110.5	110.5			13
bz2701-P-5200				9.5	9.5			5
bz2701-P-5400				16	16			11
bz2701-P-5600				26	26			4
bz2701-P-5800				41	41			3
bz2701-P-5900				51	51
bz2701-P-6000				63	63			2
bz2701-P-6100				76.5	76.5
bz2701-P-6200				92.5	92.5			2
bz2701-P-6300	111.5	111.5	111.5	111.5	111.5	1	0.33	2
bz2701-P-6400				133	133			3
bz2701-P-6500				157.5	157.5
bz2701-P-6600				185	185			1
bz2701-P-6700				216.5	216.5			1
bz2701-P-6800				251.5	251.5			1
bz2701-P-6900				290	290
bz2701-P-7000				332.5	332.5			3
bz2701-P-7100				379	379
bz2701-P-7200				429	429			3
bz2701-P-7300				483.5	483.5
bz2701-P-7400				542	542			1
bz2701-P-7500				604	604			2
bz2701-P-7600				669.5	669.5
bz2701-P-7700				739	739
bz2701-P-7800				812	812
bz2701-P-7900				888	888
bz2701-P-8000				967	967			1
bz2701-P-8400				1,311	1,311
bz2701-P-8800				1,693.5	1,693.5
bz2702-C-5200				1,984	1,984
bz2702-C-5400				1,795.5	1,795.5			2
bz2702-C-5600				1,611.5	1,611.5			2
bz2702-C-5800				1,434	1,434			1
bz2702-C-6000				1,263.5	1,263.5			3
bz2702-C-6200				1,102.5	1,102.5			3
bz2702-C-6400				951.5	951.5			6
bz2702-C-6600				812.5	812.5			3
bz2702-C-6800				687	687			5
bz2702-C-7000	573	573	573	573	575	1	1.72	4
bz2702-C-7200	473	473	473	473	477.5	1	1.42	8
bz2702-C-7400				394	394			6
bz2702-C-7600				324.5	324.5			9
bz2702-C-7800				268.5	268.5			9
bz2702-C-8000				224.5	224.5			15
bz2702-C-8400				170	170			19
bz2702-P-5200				21	21			14
bz2702-P-5400				32.5	32.5			12
bz2702-P-5600				48	48			11
bz2702-P-5800				70	70			9
bz2702-P-6000				99	99			6
bz2702-P-6200				137	137			7
bz2702-P-6400				185.5	185.5			5
bz2702-P-6600	234	234	234	234	245.5	1	0.7	4
bz2702-P-6800				319	319			7
bz2702-P-7000				406	406			8
bz2702-P-7200				507.5	507.5			3
bz2702-P-7400				623	623			4
bz2702-P-7600				752.5	752.5			3
bz2702-P-7800				895.5	895.5			2
bz2702-P-8000				1,050.5	1,050.5			1
bz2702-P-8400				1,394.5	1,394.5
bz2703-C-5200				2,005	2,005
bz2703-C-5400				1,821	1,821
bz2703-C-5600				1,642	1,642			1
bz2703-C-5800				1,469.5	1,469.5			1
bz2703-C-6000				1,304.5	1,304.5			1
bz2703-C-6200				1,148.5	1,148.5			2
bz2703-C-6400				1,002.5	1,002.5			2
bz2703-C-6600				868	868			6
bz2703-C-6800				745	745			9
bz2703-C-7000				635	635			11
bz2703-C-7200				538.5	538.5			7
bz2703-C-7400				454.5	454.5			5
bz2703-C-7600				384	384			5
bz2703-C-7800				325.5	325.5			7
bz2703-C-8000				279	279			7
bz2703-C-8400				221	221			11
bz2703-C-8800				213.5	213.5			16
bz2703-C-9200				155	155			20
bz2703-P-5200				35.5	35.5			15
bz2703-P-5400				50.5	50.5			10
bz2703-P-5600				71	71			7
bz2703-P-5800				98	98			4
bz2703-P-6000				132	132			9
bz2703-P-6200				175.5	175.5			6
bz2703-P-6400				228.5	228.5			5
bz2703-P-6600				292.5	292.5			3
bz2703-P-6800				368.5	368.5			4
bz2703-P-7000				457.5	457.5			2
bz2703-P-7200				559	559			2
bz2703-P-7400				674.5	674.5			5
bz2703-P-7600				802.5	802.5			2
bz2703-P-7800				943	943			1
bz2703-P-8000				1,095.5	1,095.5			1
bz2703-P-8400				1,435	1,435			1
bz2703-P-8800				1,825.5	1,825.5			1
bz2703-P-9200				2,310	2,310
bz2704-C-5200				1,988.5	1,988.5
bz2704-C-5400				1,807	1,807
bz2704-C-5600				1,631	1,631
bz2704-C-5800				1,461.5	1,461.5			2
bz2704-C-6000				1,300	1,300			1
bz2704-C-6200				1,147.5	1,147.5			2
bz2704-C-6400				1,005	1,005			3
bz2704-C-6600				873.5	873.5			8
bz2704-C-6800				754	754			13
bz2704-C-7000				646.5	646.5			14
bz2704-C-7200				552	552			7
bz2704-C-7400				470	470			4
bz2704-C-7600				400.5	400.5			5
bz2704-C-7800				343.5	343.5			4
bz2704-C-8000				298	298			10
bz2704-C-8400	214.5	214.5	214.5	214.5	242.5	1	0.64	5
bz2704-P-5200				45	45			4
bz2704-P-5400	47	47	47	47	62.5	1	0.14	9
bz2704-P-5600	74.5	74.5	72	72	86	2	0.44	2
bz2704-P-5800	99	99	99	99	116	1	0.3	2
bz2704-P-6000				153.5	153.5			3
bz2704-P-6200				200	200			1
bz2704-P-6400				256	256			7
bz2704-P-6600				323.5	323.5			3
bz2704-P-6800				402.5	402.5			1
bz2704-P-7000				493.5	493.5			3
bz2704-P-7200				597.5	597.5			1
bz2704-P-7400				714.5	714.5			3
bz2704-P-7600				843.5	843.5			3
bz2704-P-7800				985	985
bz2704-P-8000				1,138.5	1,138.5
bz2704-P-8400				1,481	1,481
bz2705-C-5200				1,999.5	1,999.5
bz2705-C-5400				1,821.5	1,821.5
bz2705-C-5600				1,649.5	1,649.5
bz2705-C-5800				1,484.5	1,484.5
bz2705-C-6000				1,327.5	1,327.5			2
bz2705-C-6200				1,179	1,179			7
bz2705-C-6400				1,040	1,040			4
bz2705-C-6600				912	912			7
bz2705-C-6800				794.5	794.5			11
bz2705-C-7000				689	689			10
bz2705-C-7200				595.5	595.5			8
bz2705-C-7400	521	521	521	521	514	2	3.13	4
bz2705-C-7600				444.5	444.5			1
bz2705-C-7800				387	387			6
bz2705-C-8000				341.5	341.5			4
bz2705-P-5200				61.5	61.5			4
bz2705-P-5400	69.5	69.5	69.5	69.5	83	1	0.21	13
bz2705-P-5600	93.5	93.5	93.5	93.5	110.5	1	0.28	11
bz2705-P-5800				144	144			2
bz2705-P-6000				186	186			3
bz2705-P-6200				236	236			4
bz2705-P-6400				296	296
bz2705-P-6600				366	366			3
bz2705-P-6800	419.5	419.5	419.5	419.5	447.5	1	1.26	2
bz2705-P-7000				540.5	540.5			1
bz2705-P-7200				645	645			1
bz2705-P-7400				762	762			3
bz2705-P-7600				891.5	891.5
bz2705-P-7800				1,032.5	1,032.5
bz2705-P-8000				1,185	1,185
bz2706-C-5400				1,835	1,835
bz2706-C-5600				1,666	1,666
bz2706-C-5800				1,504.5	1,504.5
bz2706-C-6000				1,350.5	1,350.5
bz2706-C-6200				1,205	1,205
bz2706-C-6400				1,069	1,069
bz2706-C-6600				943	943			2
bz2706-C-6800				828	828			5
bz2706-C-7000	713	728	713	728	723.5	3	6.46	7
bz2706-C-7200	602.5	629.5	602.5	629.5	631	8	14.74	15
bz2706-C-7400				550	550			3
bz2706-C-7600				481	481			1
bz2706-C-7800				423.5	423.5			2
bz2706-C-8000				377.5	377.5
bz2706-P-5400				102	102			4
bz2706-P-5600	121	121	121	121	132	1	0.36	7
bz2706-P-5800	155.5	155.5	155.5	155.5	169	1	0.47	2
bz2706-P-6000				214	214
bz2706-P-6200				267	267			1
bz2706-P-6400				329.5	329.5			2
bz2706-P-6600				401.5	401.5			2
bz2706-P-6800				485	485			6
bz2706-P-7000				579	579			2
bz2706-P-7200				684.5	684.5			2
bz2706-P-7400				802	802			1
bz2706-P-7600				931	931
bz2706-P-7800				1,072	1,072
bz2706-P-8000				1,224.5	1,224.5
bz2707-C-5800				1,511	1,511
bz2707-C-6000				1,359.5	1,359.5
bz2707-C-6200				1,217	1,217
bz2707-C-6400				1,083.5	1,083.5
bz2707-C-6600				960	960
bz2707-C-6800				846.5	846.5			1
bz2707-C-7000				744.5	744.5			3
bz2707-C-7200				653	653			1
bz2707-C-7400				573.5	573.5
bz2707-C-7600				505	505			1
bz2707-C-7800				448.5	448.5
bz2707-P-5800				191.5	191.5
bz2707-P-6000				239	239
bz2707-P-6200				294.5	294.5
bz2707-P-6400				359	359			1
bz2707-P-6600				434	434
bz2707-P-6800				519	519
bz2707-P-7000				614.5	614.5
bz2707-P-7200				721.5	721.5
bz2707-P-7400				840	840
bz2707-P-7600				970	970
bz2707-P-7800				1,111	1,111

相关资讯: