大连商品交易所09月30日纯苯期权收盘行情

发布时间：2026年09月30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				3,469	3,469
bz2611-C-5300				3,369	3,369
bz2611-C-5400				3,269	3,269
bz2611-C-5500				3,169	3,169
bz2611-C-5600				3,069	3,069
bz2611-C-5700				2,969.5	2,969.5
bz2611-C-5800				2,869.5	2,869.5
bz2611-C-5900				2,770	2,770
bz2611-C-6000				2,671	2,671
bz2611-C-6100				2,571.5	2,571.5
bz2611-C-6200				2,472.5	2,472.5			2
bz2611-C-6300				2,373.5	2,373.5			1
bz2611-C-6400				2,275	2,275			4
bz2611-C-6500				2,177	2,177			2
bz2611-C-6600				2,079	2,079			6
bz2611-C-6700				1,981.5	1,981.5			4
bz2611-C-6800				1,884.5	1,884.5			4
bz2611-C-6900				1,787.5	1,787.5			15
bz2611-C-7000				1,692	1,692	3	15.23	20
bz2611-C-7100				1,596.5	1,596.5			16
bz2611-C-7200				1,502.5	1,502.5			26
bz2611-C-7300				1,409	1,409			27
bz2611-C-7400				1,316.5	1,316.5			24
bz2611-C-7500				1,225.5	1,225.5			35
bz2611-C-7600				1,136	1,136	3	10.22	28
bz2611-C-7700				1,048.5	1,048.5	12	37.75	39
bz2611-C-7800	972	972	972	972	962	2	5.8	67
bz2611-C-7900	840	841.5	840	841.5	878.5	8	20.74	38
bz2611-C-8000	720	723	720	723	796.5	15	34.49	40
bz2611-C-8200	582	751	577	751	642	31	55.97	59
bz2611-C-8400	462	619	425.5	526	503.5	76	114.14	61
bz2611-C-8600	335	517.5	332	397	391.5	61	74.2	68
bz2611-C-8800	279	396	243.5	290.5	299	110	96.84	57
bz2611-C-9000	200.5	285	174	224	224	121	79.19	80
bz2611-C-9200	148	222.5	124	160	164.5	88	40.62	94
bz2611-C-9400	79.5	163	79.5	114	118.5	199	72.77	273
bz2611-C-9600	72	115.5	62	79.5	83.5	58	14.54	127
bz2611-C-9800	70	82	35.5	51.5	58	201	35.38	151
bz2611-P-5200	1	1.5	0.5	0.5	0.5	22	0.05	100
bz2611-P-5300	0.5	0.5	0.5	0.5	0.5	1		24
bz2611-P-5400				0.5	0.5	1		5
bz2611-P-5500				1	1			6
bz2611-P-5600	1	1	1	1	1	1		30
bz2611-P-5700				1.5	1.5			6
bz2611-P-5800				2	2			23
bz2611-P-5900				2.5	2.5			12
bz2611-P-6000				3	3	2	0.02	71
bz2611-P-6100				4	4	1	0.01	14
bz2611-P-6200				5	5			14
bz2611-P-6300				6	6	5	0.09	11
bz2611-P-6400				7.5	7.5	10	0.22	18
bz2611-P-6500				9	9	1	0.03	44
bz2611-P-6600				11	11	6	0.2	41
bz2611-P-6700				13.5	13.5	1	0.04	27
bz2611-P-6800	20.5	20.5	20.5	20.5	16.5	8	0.48	66
bz2611-P-6900				20	20	5	0.3	32
bz2611-P-7000	25.5	25.5	24	24	24	18	1.31	91
bz2611-P-7100				29	29	5	0.44	60
bz2611-P-7200				34.5	34.5			69
bz2611-P-7300	48.5	56.5	31	40	41	8	0.96	76
bz2611-P-7400				48.5	48.5			88
bz2611-P-7500	62	62	62	62	57.5	1	0.19	112
bz2611-P-7600	78	80	44	60.5	68	41	7.14	110
bz2611-P-7700	96.5	96.5	63	70.5	80	27	5.89	119
bz2611-P-7800	119.5	120.5	71	90.5	94	37	10.79	88
bz2611-P-7900	158	158	99	99	110	26	10.63	75
bz2611-P-8000	163	164.5	97	121	128.5	95	36.58	85
bz2611-P-8200	220	230	136.5	171.5	173.5	69	38.22	80
bz2611-P-8400	309	309.5	199	244.5	234.5	18	13.53	187
bz2611-P-8600	360	389.5	253	319	322.5	61	58.65	89
bz2611-P-8800	460	460	361	433	430	8	10.02	43
bz2611-P-9000	634	634	629	629	555	20	35.59	43
bz2611-P-9200	781	781	776.5	776.5	695.5	11	24.72	31
bz2611-P-9400	937	937	810	810	849	18	46.56	38
bz2611-P-9600				1,014.5	1,014.5			43
bz2611-P-9800				1,189	1,189			15
bz2612-C-5200				2,943	2,943
bz2612-C-5300				2,844	2,844
bz2612-C-5400				2,745	2,745
bz2612-C-5500				2,646	2,646
bz2612-C-5600				2,547.5	2,547.5
bz2612-C-5700				2,449.5	2,449.5
bz2612-C-5800				2,351.5	2,351.5
bz2612-C-5900				2,254.5	2,254.5
bz2612-C-6000				2,157.5	2,157.5
bz2612-C-6100				2,061.5	2,061.5
bz2612-C-6200				1,966	1,966
bz2612-C-6300				1,871.5	1,871.5			1
bz2612-C-6400				1,777.5	1,777.5			2
bz2612-C-6500				1,685	1,685			4
bz2612-C-6600				1,593	1,593			11
bz2612-C-6700				1,503	1,503			3
bz2612-C-6800				1,414	1,414			6
bz2612-C-6900				1,326.5	1,326.5			6
bz2612-C-7000				1,241	1,241			10
bz2612-C-7100				1,157.5	1,157.5			5
bz2612-C-7200				1,076.5	1,076.5			5
bz2612-C-7300				997.5	997.5			4
bz2612-C-7400				921	921			4
bz2612-C-7500				847.5	847.5			17
bz2612-C-7600				777.5	777.5			33
bz2612-C-7700				710.5	710.5			9
bz2612-C-7800				647	647			15
bz2612-C-7900	513	513	513	513	587.5	6	9.46	39
bz2612-C-8000				531.5	531.5			42
bz2612-C-8200	472	472	399.5	399.5	432	15	20.01	116
bz2612-C-8400	328	388	315.5	318	349	84	87.8	68
bz2612-C-8600	281	318	259	301	282.5	60	51.16	47
bz2612-C-8800	222.5	253.5	209.5	212	230.5	66	45.24	50
bz2612-C-9000	190.5	214	168.5	171.5	190	132	77.17	36
bz2612-C-9200	145.5	170	137.5	137.5	159.5	76	36.12	34
bz2612-C-9400	121	148	112	113	136	151	61.66	91
bz2612-P-5200				3.5	3.5			2
bz2612-P-5300				4.5	4.5			6
bz2612-P-5400				5.5	5.5			1
bz2612-P-5500				7	7			1
bz2612-P-5600				8.5	8.5			1
bz2612-P-5700				10.5	10.5			1
bz2612-P-5800				12.5	12.5			10
bz2612-P-5900				15.5	15.5			2
bz2612-P-6000				18.5	18.5			8
bz2612-P-6100				22.5	22.5			3
bz2612-P-6200	24.5	24.5	24.5	24.5	27	5	0.37	9
bz2612-P-6300				32	32			1
bz2612-P-6400				38	38	1	0.11	9
bz2612-P-6500	49.5	55	49.5	55	45.5	15	2.33	19
bz2612-P-6600				53.5	53.5	1	0.16	8
bz2612-P-6700				63	63			9
bz2612-P-6800				74	74			9
bz2612-P-6900				86.5	86.5			8
bz2612-P-7000				101	101			8
bz2612-P-7100				117.5	117.5			36
bz2612-P-7200				136	136	3	1.22	36
bz2612-P-7300	141.5	175	141.5	175	157	72	32.54	43
bz2612-P-7400	166	194	163	194	180.5	34	18.15	31
bz2612-P-7500	202	212	199	199	207	36	22.27	44
bz2612-P-7600	232	240	214.5	240	236.5	9	6.26	47
bz2612-P-7700	285.5	285.5	277.5	277.5	269.5	37	30.71	40
bz2612-P-7800	308.5	313	308.5	312	305.5	31	28.67	43
bz2612-P-7900	361	370.5	317.5	317.5	346	40	41.51	41
bz2612-P-8000	419	421.5	358	387.5	390	49	57.33	54
bz2612-P-8200	498.5	498.5	498.5	498.5	490	7	10.42	57
bz2612-P-8400				607	607			46
bz2612-P-8600	642.5	642.5	642.5	642.5	740	12	25.18	39
bz2612-P-8800				887.5	887.5			28
bz2612-P-9000				1,047	1,047			22
bz2612-P-9200				1,216.5	1,216.5			33
bz2612-P-9400				1,392.5	1,392.5			28
bz2701-C-5200				2,616	2,616
bz2701-C-5400				2,420	2,420
bz2701-C-5600				2,225.5	2,225.5
bz2701-C-5800				2,033	2,033
bz2701-C-5900				1,938	1,938
bz2701-C-6000				1,843.5	1,843.5
bz2701-C-6100				1,750	1,750
bz2701-C-6200				1,658	1,658
bz2701-C-6300				1,567	1,567
bz2701-C-6400				1,477.5	1,477.5			3
bz2701-C-6500				1,389.5	1,389.5
bz2701-C-6600				1,304	1,304			6
bz2701-C-6700				1,220	1,220
bz2701-C-6800				1,139	1,139			7
bz2701-C-6900				1,060	1,060			3
bz2701-C-7000				984	984			6
bz2701-C-7100				911	911			2
bz2701-C-7200				841.5	841.5			5
bz2701-C-7300				775	775			9
bz2701-C-7400				712	712			8
bz2701-C-7500				652.5	652.5			6
bz2701-C-7600				597	597			4
bz2701-C-7700				544.5	544.5			3
bz2701-C-7800				496	496			10
bz2701-C-7900				450.5	450.5			6
bz2701-C-8000				408.5	408.5			19
bz2701-C-8200				334.5	334.5			5
bz2701-C-8400				272	272			18
bz2701-C-8600	205	238.5	205	234.5	220.5	3	2.03	5
bz2701-C-8800	172.5	197	166.5	197	178	7	3.71	16
bz2701-C-9000	131	141	131	135.5	143.5	14	5.76	31
bz2701-C-9200	122	122	115.5	115.5	115.5	3	1.08	10
bz2701-P-5200				12.5	12.5			5
bz2701-P-5400				16.5	16.5			11
bz2701-P-5600				22	22			4
bz2701-P-5800				29.5	29.5			5
bz2701-P-5900				34	34			4
bz2701-P-6000				39.5	39.5			4
bz2701-P-6100				46	46			1
bz2701-P-6200	54	54	54	54	53.5	2	0.32	4
bz2701-P-6300				62.5	62.5	2	0.38	3
bz2701-P-6400				73	73	2	0.44	4
bz2701-P-6500	83.5	83.5	83.5	83.5	85	2	0.51	3
bz2701-P-6600	101	101	101	101	99	3	0.9	3
bz2701-P-6700				115	115	1	0.34	3
bz2701-P-6800				133.5	133.5	1	0.4	3
bz2701-P-6900				154.5	154.5			2
bz2701-P-7000	176.5	179	176.5	179	178.5	4	2.14	7
bz2701-P-7100				205	205			4
bz2701-P-7200				235	235			9
bz2701-P-7300				268.5	268.5			6
bz2701-P-7400				305.5	305.5			3
bz2701-P-7500				345.5	345.5			4
bz2701-P-7600				389.5	389.5			4
bz2701-P-7700				437	437			4
bz2701-P-7800				488	488			3
bz2701-P-7900				542.5	542.5			3
bz2701-P-8000				600	600			4
bz2701-P-8200				725.5	725.5
bz2701-P-8400				863	863			1
bz2701-P-8600				1,011	1,011
bz2701-P-8800				1,168	1,168
bz2701-P-9000				1,333	1,333
bz2701-P-9200				1,504.5	1,504.5
bz2702-C-5200				2,375	2,375
bz2702-C-5400				2,185	2,185			2
bz2702-C-5600				1,997.5	1,997.5			2
bz2702-C-5800				1,814	1,814			1
bz2702-C-6000				1,635.5	1,635.5			3
bz2702-C-6200				1,463.5	1,463.5			3
bz2702-C-6400				1,298.5	1,298.5			6
bz2702-C-6500				1,220	1,220
bz2702-C-6600				1,143.5	1,143.5			3
bz2702-C-6700				1,069.5	1,069.5
bz2702-C-6800				999	999			5
bz2702-C-6900				931	931
bz2702-C-7000				866	866			4
bz2702-C-7100				804.5	804.5
bz2702-C-7200				745.5	745.5			9
bz2702-C-7300				690.5	690.5			1
bz2702-C-7400				638.5	638.5			6
bz2702-C-7500				589.5	589.5			1
bz2702-C-7600				543.5	543.5			9
bz2702-C-7700				501	501			1
bz2702-C-7800				461	461			9
bz2702-C-7900				424	424			2
bz2702-C-8000				389.5	389.5			15
bz2702-C-8200				328.5	328.5			3
bz2702-C-8400				277	277			19
bz2702-C-8600				233	233			2
bz2702-C-8800				196	196			2
bz2702-C-9000				165	165			2
bz2702-P-5200				40	40			15
bz2702-P-5400				49.5	49.5			13
bz2702-P-5600				62	62			12
bz2702-P-5800				78	78			10
bz2702-P-6000				99	99			7
bz2702-P-6200				126	126			9
bz2702-P-6400				161	161	1	0.48	4
bz2702-P-6500				181.5	181.5			1
bz2702-P-6600				205	205			5
bz2702-P-6700				231	231			1
bz2702-P-6800				259.5	259.5			7
bz2702-P-6900				291.5	291.5			1
bz2702-P-7000				326	326			9
bz2702-P-7100				364	364
bz2702-P-7200				405	405			4
bz2702-P-7300				449.5	449.5			1
bz2702-P-7400				497	497			4
bz2702-P-7500				547.5	547.5			7
bz2702-P-7600				601.5	601.5			5
bz2702-P-7700				658.5	658.5			2
bz2702-P-7800	577.5	577.5	577.5	577.5	718	1	1.73	4
bz2702-P-7900				781	781			1
bz2702-P-8000				846	846			3
bz2702-P-8200				984.5	984.5
bz2702-P-8400				1,132	1,132
bz2702-P-8600				1,287.5	1,287.5
bz2702-P-8800				1,450	1,450
bz2702-P-9000				1,618.5	1,618.5
bz2703-C-5200				2,311	2,311
bz2703-C-5400				2,126.5	2,126.5
bz2703-C-5600				1,945	1,945			1
bz2703-C-5800				1,768.5	1,768.5			1
bz2703-C-6000				1,598	1,598			1
bz2703-C-6200				1,434.5	1,434.5			2
bz2703-C-6400				1,280	1,280			5
bz2703-C-6600				1,135	1,135			7
bz2703-C-6800				1,001	1,001			10
bz2703-C-7000				878.5	878.5			13
bz2703-C-7200				767.5	767.5			9
bz2703-C-7400				668.5	668.5			5
bz2703-C-7600				581	581			7
bz2703-C-7800				503.5	503.5			7
bz2703-C-8000				436.5	436.5			9
bz2703-C-8400				327.5	327.5			9
bz2703-C-8800				246.5	246.5			12
bz2703-C-9200				186.5	186.5			26
bz2703-P-5200				76.5	76.5			15
bz2703-P-5400				91	91			9
bz2703-P-5600				109	109			8
bz2703-P-5800				132	132			5
bz2703-P-6000				160.5	160.5			7
bz2703-P-6200				196.5	196.5			11
bz2703-P-6400	195	202	186.5	189	241	6	3.48	7
bz2703-P-6600				295	295			5
bz2703-P-6800				360	360			7
bz2703-P-7000				436.5	436.5			5
bz2703-P-7200				525	525			5
bz2703-P-7400				625	625			7
bz2703-P-7600				736	736			5
bz2703-P-7800				858	858			2
bz2703-P-8000				990	990			2
bz2703-P-8400				1,279	1,279			1
bz2703-P-8800				1,596.5	1,596.5			1
bz2703-P-9200				1,935	1,935
bz2704-C-5200				2,302	2,302
bz2704-C-5400				2,119	2,119
bz2704-C-5600				1,940.5	1,940.5
bz2704-C-5800				1,767	1,767			2
bz2704-C-6000				1,599.5	1,599.5			1
bz2704-C-6200				1,439.5	1,439.5			2
bz2704-C-6400				1,288.5	1,288.5			5
bz2704-C-6600				1,147	1,147			7
bz2704-C-6800				1,016.5	1,016.5			7
bz2704-C-7000				897	897			9
bz2704-C-7200				789.5	789.5			7
bz2704-C-7400				692.5	692.5	1	2.08	6
bz2704-C-7600				607	607			12
bz2704-C-7800				531	531			6
bz2704-C-8000				465	465			18
bz2704-C-8400				356.5	356.5			8
bz2704-C-8800				274.5	274.5			4
bz2704-P-5200				96.5	96.5			4
bz2704-P-5400				113	113			9
bz2704-P-5600				133.5	133.5			4
bz2704-P-5800				159	159			3
bz2704-P-6000				191	191	1	0.57	4
bz2704-P-6200				230	230	2	1.38	3
bz2704-P-6400				278	278			7
bz2704-P-6600				335.5	335.5			4
bz2704-P-6800				404	404			3
bz2704-P-7000				483.5	483.5			5
bz2704-P-7200				574.5	574.5			3
bz2704-P-7400				677	677			3
bz2704-P-7600				790	790	2	4.74	4
bz2704-P-7800				913	913			7
bz2704-P-8000				1,045.5	1,045.5			8
bz2704-P-8400				1,335	1,335			4
bz2704-P-8800				1,651.5	1,651.5			3
bz2705-C-5200				2,086	2,086
bz2705-C-5400				1,910.5	1,910.5
bz2705-C-5600				1,740.5	1,740.5
bz2705-C-5800				1,577	1,577
bz2705-C-6000				1,421.5	1,421.5			2
bz2705-C-6200				1,275	1,275			7
bz2705-C-6400				1,139	1,139			4
bz2705-C-6600				1,013.5	1,013.5			6
bz2705-C-6800				899.5	899.5			6
bz2705-C-7000				797	797			8
bz2705-C-7200				705	705			8
bz2705-C-7400				623	623			6
bz2705-C-7600				551	551			6
bz2705-C-7800				487.5	487.5			8
bz2705-C-8000				431.5	431.5			9
bz2705-C-8400				340	340			11
bz2705-C-8800				270	270			7
bz2705-P-5200				145.5	145.5			11
bz2705-P-5400				169	169			17
bz2705-P-5600				198	198			15
bz2705-P-5800				233.5	233.5			3
bz2705-P-6000				276.5	276.5			8
bz2705-P-6200				329.5	329.5			5
bz2705-P-6400				392	392			2
bz2705-P-6600				465.5	465.5			3
bz2705-P-6800				550	550			9
bz2705-P-7000				646	646			6
bz2705-P-7200				752.5	752.5			2
bz2705-P-7400				869.5	869.5			5
bz2705-P-7600				996	996			2
bz2705-P-7800				1,131	1,131
bz2705-P-8000				1,274.5	1,274.5
bz2705-P-8400				1,580.5	1,580.5
bz2705-P-8800				1,908	1,908
bz2706-C-5400				2,062	2,062
bz2706-C-5600				1,891.5	1,891.5
bz2706-C-5800				1,727	1,727
bz2706-C-6000				1,570	1,570
bz2706-C-6200				1,421	1,421
bz2706-C-6400				1,282	1,282
bz2706-C-6600				1,153	1,153			2
bz2706-C-6800				1,034	1,034			5
bz2706-C-7000				926	926			7
bz2706-C-7200				828.5	828.5			17
bz2706-C-7400				741	741			4
bz2706-C-7600				663	663			7
bz2706-C-7800				593.5	593.5			9
bz2706-C-8000				532	532			10
bz2706-C-8400				429.5	429.5			7
bz2706-C-8800				349.5	349.5			15
bz2706-P-5400				195	195			6
bz2706-P-5600				223	223			10
bz2706-P-5800				257.5	257.5			3
bz2706-P-6000				299	299			1
bz2706-P-6200				349	349			1
bz2706-P-6400				408.5	408.5			3
bz2706-P-6600				478	478			2
bz2706-P-6800				557.5	557.5			6
bz2706-P-7000				648.5	648.5			4
bz2706-P-7200				749.5	749.5			2
bz2706-P-7400				860.5	860.5			1
bz2706-P-7600				981	981
bz2706-P-7800				1,110	1,110
bz2706-P-8000				1,247	1,247
bz2706-P-8400				1,541.5	1,541.5
bz2706-P-8800				1,859	1,859
bz2707-C-5800				1,767.5	1,767.5
bz2707-C-6000				1,612	1,612
bz2707-C-6200				1,465	1,465
bz2707-C-6400				1,327	1,327
bz2707-C-6600				1,199	1,199
bz2707-C-6800				1,081	1,081			1
bz2707-C-7000				974	974			4
bz2707-C-7200				877	877			2
bz2707-C-7400				789.5	789.5			4
bz2707-C-7600				711	711			4
bz2707-C-7800				641.5	641.5			3
bz2707-C-8000				579	579			3
bz2707-C-8400				474.5	474.5			1
bz2707-C-8800				392	392
bz2707-P-5800				288.5	288.5			2
bz2707-P-6000				331.5	331.5			2
bz2707-P-6200				382.5	382.5
bz2707-P-6400				443	443			1
bz2707-P-6600				513.5	513.5			1
bz2707-P-6800	505	505	505	505	594	2	3.03	1
bz2707-P-7000	599.5	599.5	599.5	599.5	685.5	1	1.8	3
bz2707-P-7200	698.5	698.5	698.5	698.5	786.5	1	2.1	1
bz2707-P-7400				897.5	897.5
bz2707-P-7600				1,017.5	1,017.5
bz2707-P-7800				1,146	1,146
bz2707-P-8000				1,282.5	1,282.5
bz2707-P-8400				1,575	1,575
bz2707-P-8800				1,889.5	1,889.5
bz2708-C-5800				1,793.5	1,793.5
bz2708-C-6000				1,640	1,640
bz2708-C-6200				1,495	1,495
bz2708-C-6400				1,359.5	1,359.5
bz2708-C-6600				1,233.5	1,233.5
bz2708-C-6800				1,118	1,118
bz2708-C-7000				1,012	1,012
bz2708-C-7200				916.5	916.5
bz2708-C-7400				830.5	830.5			1
bz2708-C-7600				753	753			3
bz2708-C-7800				683.5	683.5			2
bz2708-C-8000				622	622			2
bz2708-C-8400				517	517			7
bz2708-C-8800				433.5	433.5			7
bz2708-P-5800				325.5	325.5			14
bz2708-P-6000				370.5	370.5			4
bz2708-P-6200				423.5	423.5			1
bz2708-P-6400				486.5	486.5
bz2708-P-6600				558.5	558.5			1
bz2708-P-6800				641	641
bz2708-P-7000				734	734
bz2708-P-7200				836.5	836.5			1
bz2708-P-7400				948.5	948.5
bz2708-P-7600				1,069	1,069
bz2708-P-7800				1,198	1,198
bz2708-P-8000				1,334.5	1,334.5
bz2708-P-8400				1,626.5	1,626.5
bz2708-P-8800				1,939.5	1,939.5
bz2709-C-6200				1,477.5	1,477.5
bz2709-C-6400				1,346.5	1,346.5
bz2709-C-6600				1,225.5	1,225.5
bz2709-C-6800				1,114.5	1,114.5
bz2709-C-7000				1,013.5	1,013.5
bz2709-C-7200				922	922
bz2709-C-7400				839.5	839.5
bz2709-C-7600				765.5	765.5
bz2709-C-7800				699.5	699.5
bz2709-C-8000				640	640
bz2709-C-8400				539.5	539.5
bz2709-P-6200				477.5	477.5
bz2709-P-6400				544.5	544.5
bz2709-P-6600				621.5	621.5
bz2709-P-6800				708.5	708.5
bz2709-P-7000				805.5	805.5
bz2709-P-7200				912	912
bz2709-P-7400				1,028	1,028
bz2709-P-7600				1,152	1,152
bz2709-P-7800				1,283.5	1,283.5
bz2709-P-8000				1,422.5	1,422.5
bz2709-P-8400				1,718	1,718

相关资讯: