大连商品交易所10月24日纯苯收盘行情

发布时间：2025年10月24日 17:05

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
纯苯	bz2603-C-4900				720	720	0.89	19.64	0	1	0	0
纯苯	bz2603-C-5000				628.50	628.50	0.86	18.67	0	4	0	0
纯苯	bz2603-C-5100				540	540	0.83	17.80	0	58	0	0
纯苯	bz2603-C-5200				456	456	0.78	17.06	0	132	0	0
纯苯	bz2603-C-5300	379	379	374	375.50	378	0.73	16.49	60	88	0	67.70
纯苯	bz2603-C-5400	310	310	304	304	308	0.66	16.15	21	233	-11	19.33
纯苯	bz2603-C-5500	259	259	239.50	239.50	248	0.58	16.02	21	66	10	15.15
纯苯	bz2603-C-5600	204.50	204.50	193.50	200.50	198	0.51	16.10	14	255	0	8.42
纯苯	bz2603-C-5700	174	174	158.50	158.50	157.50	0.43	16.33	29	142	1	14.01
纯苯	bz2603-C-5800	129.50	129.50	121	124.50	126	0.36	16.69	32	254	10	11.80
纯苯	bz2603-C-5900	99.50	99.50	99.50	99.50	101	0.30	17.13	10	237	10	2.98
纯苯	bz2603-C-6000	85.50	86	79.50	79.50	81.50	0.25	17.62	21	125	3	5.12
纯苯	bz2603-C-6100	64.50	64.50	64.50	64.50	66.50	0.21	18.14	21	148	0	4.12
纯苯	bz2603-C-6200	58.50	58.50	48	51.50	54.50	0.18	18.67	17	379	12	2.63
纯苯	bz2603-C-6300	48.50	49	41.50	41.50	45	0.15	19.21	35	175	11	4.66
纯苯	bz2603-C-6400	41	41	33.50	34.50	37	0.12	19.75	39	402	-1	4.23
纯苯	bz2603-C-6500	31.50	31.50	28.50	28.50	31	0.11	20.28	12	79	11	1.04
纯苯	bz2603-C-6600	24.50	24.50	24.50	24.50	26	0.09	20.80	1	223	-1	0.07
纯苯	bz2603-C-6700				22	22	0.08	21.32	0	45	0	0
纯苯	bz2603-C-6800	20.50	20.50	18.50	18.50	18.50	0.06	21.82	6	173	-2	0.34
纯苯	bz2603-C-7000	16.50	16.50	14	14.50	13.50	0.05	22.78	34	399	6	1.53
纯苯	bz2603-P-4900	29	36.50	29	32.50	34.50	-0.11	19.64	41	89	-3	4.17
纯苯	bz2603-P-5000	41.50	47.50	39.50	46	43	-0.14	18.67	109	167	-1	13.77
纯苯	bz2603-P-5100	60	60.50	60	60.50	54	-0.17	17.80	2	188	0	0.36
纯苯	bz2603-P-5200	72	72	69	69	69.50	-0.21	17.06	11	246	-11	2.29
纯苯	bz2603-P-5300	100	100	100	100	91.50	-0.27	16.49	1	93	1	0.30
纯苯	bz2603-P-5400	124	124	118	119	121	-0.34	16.15	5	185	-2	1.82
纯苯	bz2603-P-5500				160.50	160.50	-0.41	16.02	0	67	0	0
纯苯	bz2603-P-5600	202.50	222.50	199	222.50	210	-0.49	16.10	49	282	29	30.83
纯苯	bz2603-P-5700				269.50	269.50	-0.56	16.33	0	71	0	0
纯苯	bz2603-P-5800	354.50	354.50	340.50	340.50	337	-0.63	16.69	30	264	10	30.96
纯苯	bz2603-P-5900	409.50	427	396	414.50	412	-0.69	17.13	49	83	12	60.72
纯苯	bz2603-P-6000	473.50	509	473.50	493.50	492	-0.74	17.62	56	335	15	83.66
纯苯	bz2603-P-6100	581.50	601	573	573	576.50	-0.79	18.14	42	77	10	73.66
纯苯	bz2603-P-6200				664.50	664.50	-0.82	18.67	0	208	0	0
纯苯	bz2603-P-6300				754.50	754.50	-0.85	19.21	0	20	0	0
纯苯	bz2603-P-6400				846.50	846.50	-0.87	19.75	0	101	0	0
纯苯	bz2603-P-6500				940	940	-0.89	20.28	0	0	0	0
纯苯	bz2603-P-6600				1,035	1,035	-0.91	20.80	0	121	0	0
纯苯	bz2603-P-6700				1,131	1,131	-0.92	21.32	0	0	0	0
纯苯	bz2603-P-6800				1,227.50	1,227.50	-0.94	21.82	0	245	0	0
纯苯	bz2603-P-7000				1,422	1,422	-0.96	22.78	0	281	0	0
纯苯	bz2604-C-4800				815	815	0.91	18.65	0	40	0	0
纯苯	bz2604-C-5000	665	665	621.50	642.50	638.50	0.85	17.94	27	111	0	51.53
纯苯	bz2604-C-5200	487	487	487	487	476.50	0.76	17.26	1	122	0	1.46
纯苯	bz2604-C-5400	330.50	349.50	330.50	349.50	335	0.65	16.64	24	224	-8	24.25
纯苯	bz2604-C-5600				222.50	222.50	0.51	16.28	0	188	0	0
纯苯	bz2604-C-5800				148	148	0.38	16.77	0	141	0	0
纯苯	bz2604-C-6000	101.50	101.50	101.50	101.50	102.50	0.28	17.77	11	90	9	3.35
纯苯	bz2604-C-6200	82.50	82.50	71.50	71.50	72.50	0.21	18.80	19	144	2	4.43
纯苯	bz2604-C-6400				51.50	51.50	0.15	19.77	0	112	0	0
纯苯	bz2604-C-6600	40.50	40.50	34	34	37	0.11	20.68	3	110	-3	0.33
纯苯	bz2604-C-6800	32	32	32	32	27	0.08	21.53	10	144	10	0.96
纯苯	bz2604-C-7000	18.50	18.50	18.50	18.50	20	0.06	22.33	1	175	-1	0.06
纯苯	bz2604-P-4800	28	28.50	28	28.50	27	-0.09	18.65	20	86	20	1.70
纯苯	bz2604-P-5000	49.50	54	47.50	54	50	-0.15	17.94	80	68	-10	11.80
纯苯	bz2604-P-5200	86.50	94	82.50	94	87.50	-0.23	17.26	80	116	-20	20.78
纯苯	bz2604-P-5400	144.50	144.50	143.50	143.50	145	-0.35	16.64	50	136	9	21.63
纯苯	bz2604-P-5600	233.50	253.50	231	249	231.50	-0.48	16.28	86	213	30	60.79
纯苯	bz2604-P-5800	351	370	349.50	370	356	-0.61	16.77	51	179	10	53.80
纯苯	bz2604-P-6000				510	510	-0.72	17.77	0	80	0	0
纯苯	bz2604-P-6200				678.50	678.50	-0.79	18.80	0	75	0	0
纯苯	bz2604-P-6400	853	854	853	853	857.50	-0.85	19.77	10	105	-6	25.62
纯苯	bz2604-P-6600	1,039.50	1,039.50	1,036.50	1,037.50	1,042.50	-0.89	20.68	8	165	-6	24.95
纯苯	bz2604-P-6800				1,232	1,232	-0.92	21.53	0	156	0	0
纯苯	bz2604-P-7000				1,424.50	1,424.50	-0.94	22.33	0	142	0	0
纯苯	bz2605-C-4800				825.50	825.50	0.89	18.65	0	0	0	0
纯苯	bz2605-C-5000				653	653	0.83	17.94	0	0	0	0
纯苯	bz2605-C-5200				495.50	495.50	0.74	17.26	0	0	0	0
纯苯	bz2605-C-5400				357	357	0.64	16.64	0	0	0	0
纯苯	bz2605-C-5600				245.50	245.50	0.51	16.28	0	1	0	0
纯苯	bz2605-C-5800				171	171	0.40	16.77	0	1	0	0
纯苯	bz2605-C-6000				124.50	124.50	0.30	17.77	0	2	0	0
纯苯	bz2605-C-6200				92	92	0.23	18.80	0	2	0	0
纯苯	bz2605-C-6400				69	69	0.18	19.77	0	4	0	0
纯苯	bz2605-C-6600				52.50	52.50	0.14	20.68	0	10	0	0
纯苯	bz2605-C-6800				40	40	0.11	21.53	0	5	0	0
纯苯	bz2605-C-7000				31	31	0.08	22.33	0	7	0	0
纯苯	bz2605-P-4800				38.50	38.50	-0.11	18.65	0	0	0	0
纯苯	bz2605-P-5000				65.50	65.50	-0.17	17.94	0	0	0	0
纯苯	bz2605-P-5200				106.50	106.50	-0.25	17.26	0	0	0	0
纯苯	bz2605-P-5400				167	167	-0.36	16.64	0	0	0	0
纯苯	bz2605-P-5600				254.50	254.50	-0.48	16.28	0	0	0	0
纯苯	bz2605-P-5800				379	379	-0.60	16.77	0	2	0	0
纯苯	bz2605-P-6000	300	300	300	300	531	-0.69	17.77	1	3	0	0.90
纯苯	bz2605-P-6200				698	698	-0.76	18.80	0	0	0	0
纯苯	bz2605-P-6400				874	874	-0.82	19.77	0	0	0	0
纯苯	bz2605-P-6600				1,056.50	1,056.50	-0.86	20.68	0	0	0	0
纯苯	bz2605-P-6800				1,243.50	1,243.50	-0.89	21.53	0	0	0	0
纯苯	bz2605-P-7000				1,434	1,434	-0.92	22.33	0	0	0	0
纯苯	bz2606-C-4800				855.50	855.50	0.88	18.71	0	0	0	0
纯苯	bz2606-C-5000				686	686	0.82	18.01	0	0	0	0
纯苯	bz2606-C-5200				530.50	530.50	0.74	17.33	0	0	0	0
纯苯	bz2606-C-5400				392.50	392.50	0.64	16.70	0	0	0	0
纯苯	bz2606-C-5600				279	279	0.53	16.29	0	0	0	0
纯苯	bz2606-C-5800				201	201	0.42	16.68	0	4	0	0
纯苯	bz2606-C-6000				151.50	151.50	0.33	17.66	0	3	0	0
纯苯	bz2606-C-6200				116.50	116.50	0.26	18.69	0	7	0	0
纯苯	bz2606-C-6400				91	91	0.21	19.66	0	11	0	0
纯苯	bz2606-C-6600				72	72	0.17	20.57	0	16	0	0
纯苯	bz2606-C-6800				57	57	0.13	21.43	0	12	0	0
纯苯	bz2606-C-7000				46	46	0.11	22.23	0	10	0	0
纯苯	bz2606-P-4800				49.50	49.50	-0.12	18.71	0	0	0	0
纯苯	bz2606-P-5000				79	79	-0.18	18.01	0	0	0	0
纯苯	bz2606-P-5200				122	122	-0.26	17.33	0	2	0	0
纯苯	bz2606-P-5400				183	183	-0.35	16.70	0	3	0	0
纯苯	bz2606-P-5600				268	268	-0.47	16.29	0	2	0	0
纯苯	bz2606-P-5800				388.50	388.50	-0.58	16.68	0	2	0	0
纯苯	bz2606-P-6000				538	538	-0.66	17.66	0	2	0	0
纯苯	bz2606-P-6200				702	702	-0.73	18.69	0	1	0	0
纯苯	bz2606-P-6400				875.50	875.50	-0.79	19.66	0	0	0	0
纯苯	bz2606-P-6600				1,055	1,055	-0.83	20.57	0	0	0	0
纯苯	bz2606-P-6800				1,239.50	1,239.50	-0.86	21.43	0	0	0	0
纯苯	bz2606-P-7000				1,427.50	1,427.50	-0.89	22.23	0	0	0	0
纯苯	bz2607-C-4800				856	856	0.86	18.67	0	0	0	0
纯苯	bz2607-C-5000				689.50	689.50	0.80	17.97	0	0	0	0
纯苯	bz2607-C-5200				537	537	0.72	17.29	0	0	0	0
纯苯	bz2607-C-5400				402	402	0.63	16.67	0	0	0	0
纯苯	bz2607-C-5600				290.50	290.50	0.52	16.29	0	0	0	0
纯苯	bz2607-C-5800				214.50	214.50	0.42	16.73	0	0	0	0
纯苯	bz2607-C-6000				166.50	166.50	0.34	17.72	0	2	0	0
纯苯	bz2607-C-6200				131.50	131.50	0.27	18.75	0	3	0	0
纯苯	bz2607-C-6400				105	105	0.22	19.72	0	8	0	0
纯苯	bz2607-C-6600				85	85	0.18	20.63	0	11	0	0
纯苯	bz2607-C-6800				69.50	69.50	0.15	21.48	0	11	0	0
纯苯	bz2607-C-7000				57	57	0.12	22.28	0	8	0	0
纯苯	bz2607-P-4800				61	61	-0.13	18.67	0	0	0	0
纯苯	bz2607-P-5000				94	94	-0.19	17.97	0	0	0	0
纯苯	bz2607-P-5200				140	140	-0.27	17.29	0	18	0	0
纯苯	bz2607-P-5400				203.50	203.50	-0.36	16.67	0	15	0	0
纯苯	bz2607-P-5600				290.50	290.50	-0.47	16.29	0	0	0	0
纯苯	bz2607-P-5800				413	413	-0.57	16.73	0	1	0	0
纯苯	bz2607-P-6000				563.50	563.50	-0.66	17.72	0	0	0	0
纯苯	bz2607-P-6200				727	727	-0.72	18.75	0	0	0	0
纯苯	bz2607-P-6400				899.50	899.50	-0.77	19.72	0	0	0	0
纯苯	bz2607-P-6600				1,078.50	1,078.50	-0.81	20.63	0	0	0	0
纯苯	bz2607-P-6800				1,261.50	1,261.50	-0.85	21.48	0	0	0	0
纯苯	bz2607-P-7000				1,448.50	1,448.50	-0.87	22.28	0	0	0	0
纯苯	bz2608-C-4800				836	836	0.84	18.57	0	0	0	0
纯苯	bz2608-C-5000				674	674	0.78	17.87	0	0	0	0
纯苯	bz2608-C-5200				525.50	525.50	0.70	17.19	0	0	0	0
纯苯	bz2608-C-5400				395	395	0.61	16.58	0	0	0	0
纯苯	bz2608-C-5600				289.50	289.50	0.51	16.29	0	0	0	0
纯苯	bz2608-C-5800				220	220	0.41	16.89	0	0	0	0
纯苯	bz2608-C-6000				174.50	174.50	0.34	17.91	0	2	0	0
纯苯	bz2608-C-6200				141	141	0.28	18.94	0	0	0	0
纯苯	bz2608-C-6400				115.50	115.50	0.23	19.90	0	2	0	0
纯苯	bz2608-C-6600				95	95	0.19	20.81	0	1	0	0
纯苯	bz2608-C-6800				79	79	0.16	21.65	0	1	0	0
纯苯	bz2608-P-4800				76	76	-0.15	18.57	0	0	0	0
纯苯	bz2608-P-5000				112.50	112.50	-0.22	17.87	0	0	0	0
纯苯	bz2608-P-5200				163	163	-0.29	17.19	0	1	0	0
纯苯	bz2608-P-5400				230.50	230.50	-0.38	16.58	0	1	0	0
纯苯	bz2608-P-5600				323	323	-0.49	16.29	0	0	0	0
纯苯	bz2608-P-5800				452	452	-0.58	16.89	0	0	0	0
纯苯	bz2608-P-6000				605	605	-0.66	17.91	0	0	0	0
纯苯	bz2608-P-6200				770	770	-0.72	18.94	0	0	0	0
纯苯	bz2608-P-6400				943	943	-0.77	19.90	0	0	0	0
纯苯	bz2608-P-6600				1,121.50	1,121.50	-0.80	20.81	0	0	0	0
纯苯	bz2608-P-6800				1,304	1,304	-0.84	21.65	0	0	0	0
纯苯	bz2609-C-4800				877.50	877.50	0.84	18.67	0	0	0	0
纯苯	bz2609-C-5000				716	716	0.78	17.97	0	0	0	0
纯苯	bz2609-C-5200				567.50	567.50	0.70	17.29	0	0	0	0
纯苯	bz2609-C-5400				435	435	0.62	16.67	0	0	0	0
纯苯	bz2609-C-5600				325	325	0.52	16.29	0	0	0	0
纯苯	bz2609-C-5800				250	250	0.43	16.73	0	0	0	0
纯苯	bz2609-C-6000				201.50	201.50	0.36	17.72	0	0	0	0
纯苯	bz2609-C-6200				166	166	0.30	18.75	0	0	0	0
纯苯	bz2609-P-4800				84.50	84.50	-0.16	18.67	0	0	0	0
纯苯	bz2609-P-5000				121.50	121.50	-0.22	17.97	0	0	0	0
纯苯	bz2609-P-5200				171.50	171.50	-0.29	17.29	0	0	0	0
纯苯	bz2609-P-5400				237	237	-0.37	16.67	0	0	0	0
纯苯	bz2609-P-5600				325	325	-0.47	16.29	0	0	0	0
纯苯	bz2609-P-5800				448	448	-0.56	16.73	0	0	0	0
纯苯	bz2609-P-6000				598	598	-0.63	17.72	0	0	0	0
纯苯	bz2609-P-6200				760.50	760.50	-0.69	18.75	0	0	0	0

相关资讯: