大连商品交易所12月12日纯苯期权收盘行情

发布时间：2025年12月12日 00:00

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
bz2603-C-4800				636.5	636.5
bz2603-C-4900				541.5	541.5			2
bz2603-C-5000				450.5	450.5			51
bz2603-C-5100	381	381	381	381	365.5	4	4.57	89
bz2603-C-5200				289	289			106
bz2603-C-5300	236	236	222	222	223	2	1.37	119
bz2603-C-5400	160	162.5	156.5	162.5	168	3	1.44	205
bz2603-C-5500	127	132.5	122	124.5	125	24	9.24	323
bz2603-C-5600	93	98.5	88.5	96	92	85	23.47	311
bz2603-C-5700	69	73	64.5	73	68.5	6	1.2	236
bz2603-C-5800	55	56	54	56	51	4	0.66	223
bz2603-C-5900	42	42.5	41	41	39	11	1.37	230
bz2603-C-6000	34.5	34.5	29.5	32	30.5	66	6.08	281
bz2603-C-6100	25	25	25	25	24	2	0.15	143
bz2603-C-6200	18.5	21.5	18.5	21.5	19.5	8	0.49	382
bz2603-C-6300	15.5	15.5	14.5	14.5	16	8	0.35	179
bz2603-C-6400	13	14	13	14	13.5	6	0.25	353
bz2603-C-6500	12.5	12.5	10	10	11.5	9	0.28	79
bz2603-C-6600				9.5	9.5			137
bz2603-C-6700				8.5	8.5			25
bz2603-C-6800				7	7			312
bz2603-C-7000	6	6.5	5	5.5	5.5	107	1.94	1,182
bz2603-P-4800	5	8.5	4.5	7.5	4.5	136	2.46	346
bz2603-P-4900	10	13	9.5	13	9.5	110	3.39	218
bz2603-P-5000	17	18	16	17.5	18.5	50	2.51	233
bz2603-P-5100	31	31	29	29.5	33.5	71	6.37	273
bz2603-P-5200	55.5	61.5	49.5	61	56.5	52	8.71	325
bz2603-P-5300	96	96	93	93.5	90	40	11.18	230
bz2603-P-5400	128.5	139.5	128	139.5	135	21	8.21	213
bz2603-P-5500	196	196	196	196	192	6	3.53	171
bz2603-P-5600				259	259			183
bz2603-P-5700	326.5	326.5	326.5	326.5	335	1	0.98	123
bz2603-P-5800				417.5	417.5			204
bz2603-P-5900				505	505			36
bz2603-P-6000				596.5	596.5			305
bz2603-P-6100				690	690			67
bz2603-P-6200				785	785			207
bz2603-P-6300				881.5	881.5			20
bz2603-P-6400				979	979			96
bz2603-P-6500				1,077	1,077
bz2603-P-6600				1,175.5	1,175.5			120
bz2603-P-6700				1,274	1,274
bz2603-P-6800				1,373	1,373			240
bz2603-P-7000				1,571.5	1,571.5			281
bz2604-C-4800				687	687			65
bz2604-C-4900				593	593
bz2604-C-5000				501.5	501.5			125
bz2604-C-5100				415.5	415.5			49
bz2604-C-5200				336	336			124
bz2604-C-5300				266	266			77
bz2604-C-5400	205.5	220	205.5	220	207	31	20.03	190
bz2604-C-5500	155	167.5	155	167.5	159	8	3.89	87
bz2604-C-5600				122	122			136
bz2604-C-5700				93.5	93.5			90
bz2604-C-5800	70.5	70.5	70.5	70.5	72	20	4.28	130
bz2604-C-5900	56	56	56	56	56	10	1.68	155
bz2604-C-6000				43.5	43.5			137
bz2604-C-6100				34	34			105
bz2604-C-6200	26	26	26	26	27	1	0.08	141
bz2604-C-6400				17.5	17.5			171
bz2604-C-6600	12	12	12	12	11.5	3	0.11	156
bz2604-C-6800				7.5	7.5			159
bz2604-C-7000	5	5.5	5	5.5	5	14	0.22	303
bz2604-P-4800				16	16			117
bz2604-P-4900				21.5	21.5			60
bz2604-P-5000	27	27	27	27	30	4	0.32	114
bz2604-P-5100	43	43	43	43	43.5	3	0.39	84
bz2604-P-5200	65	65	64.5	65	63.5	31	6.03	183
bz2604-P-5300	94.5	96	94.5	96	93.5	44	12.45	124
bz2604-P-5400	133	149	133	149	134	87	35.12	164
bz2604-P-5500	192.5	202.5	182	202.5	186	54	30.25	143
bz2604-P-5600				248.5	248.5			137
bz2604-P-5700				320	320			156
bz2604-P-5800				398	398			147
bz2604-P-5900				481.5	481.5			70
bz2604-P-6000				569	569			109
bz2604-P-6100				659.5	659.5
bz2604-P-6200				752.5	752.5			76
bz2604-P-6400				942.5	942.5			104
bz2604-P-6600				1,136	1,136			164
bz2604-P-6800				1,332.5	1,332.5			156
bz2604-P-7000				1,530.5	1,530.5			108
bz2605-C-4800				740	740
bz2605-C-4900				646.5	646.5
bz2605-C-5000				556.5	556.5
bz2605-C-5100				470	470
bz2605-C-5200				390	390
bz2605-C-5300				318.5	318.5
bz2605-C-5400				257	257
bz2605-C-5500				206	206
bz2605-C-5600				165	165			1
bz2605-C-5700				132	132			1
bz2605-C-5800				106.5	106.5			2
bz2605-C-5900				86.5	86.5
bz2605-C-6000				71	71			2
bz2605-C-6100				58.5	58.5
bz2605-C-6200				48.5	48.5			2
bz2605-C-6300				40.5	40.5
bz2605-C-6400				34	34			4
bz2605-C-6600				24.5	24.5			10
bz2605-C-6800				18	18			5
bz2605-C-7000				13.5	13.5			9
bz2605-P-4800				25.5	25.5			4
bz2605-P-4900				32	32
bz2605-P-5000				41.5	41.5
bz2605-P-5100				55	55
bz2605-P-5200				74.5	74.5
bz2605-P-5300				102.5	102.5
bz2605-P-5400				140.5	140.5
bz2605-P-5500				189	189
bz2605-P-5600				247.5	247.5
bz2605-P-5700				314.5	314.5
bz2605-P-5800				388.5	388.5			3
bz2605-P-5900				468	468
bz2605-P-6000				552	552			3
bz2605-P-6100				639.5	639.5
bz2605-P-6200				729	729
bz2605-P-6300				821	821
bz2605-P-6400				914	914
bz2605-P-6600				1,104	1,104
bz2605-P-6800				1,297.5	1,297.5
bz2605-P-7000				1,492.5	1,492.5
bz2606-C-4800				778	778
bz2606-C-5000				596	596
bz2606-C-5200				431	431
bz2606-C-5400				297	297
bz2606-C-5600				201.5	201.5
bz2606-C-5800				139	139			4
bz2606-C-6000				98.5	98.5			3
bz2606-C-6200				72	72			7
bz2606-C-6400				54	54			11
bz2606-C-6600				41.5	41.5			16
bz2606-C-6800				32	32			12
bz2606-C-7000				25.5	25.5			10
bz2606-P-4800				37.5	37.5			11
bz2606-P-5000				55	55
bz2606-P-5200				89	89			2
bz2606-P-5400				153.5	153.5			3
bz2606-P-5600				257	257			2
bz2606-P-5800				393.5	393.5			2
bz2606-P-6000				552.5	552.5			2
bz2606-P-6200				725	725			1
bz2606-P-6400				906	906
bz2606-P-6600				1,093	1,093
bz2606-P-6800				1,283	1,283
bz2606-P-7000				1,476	1,476
bz2607-C-4800				780	780
bz2607-C-5000				600.5	600.5
bz2607-C-5200				439	439
bz2607-C-5400				309	309
bz2607-C-5600				216.5	216.5
bz2607-C-5800				155	155
bz2607-C-6000				114.5	114.5			3
bz2607-C-6200				87.5	87.5			3
bz2607-C-6400				68	68			8
bz2607-C-6600				54	54			11
bz2607-C-6800				43.5	43.5			12
bz2607-C-7000				35.5	35.5			9
bz2607-P-4800				49.5	49.5			10
bz2607-P-5000				69	69			14
bz2607-P-5200				106	106			18
bz2607-P-5400				174.5	174.5			15
bz2607-P-5600				281	281
bz2607-P-5800				418.5	418.5			1
bz2607-P-6000				577	577
bz2607-P-6200				748.5	748.5
bz2607-P-6400				928.5	928.5
bz2607-P-6600				1,113.5	1,113.5
bz2607-P-6800				1,302.5	1,302.5
bz2607-P-7000				1,493.5	1,493.5
bz2608-C-4800				798.5	798.5
bz2608-C-5000				620	620
bz2608-C-5200				459.5	459.5
bz2608-C-5400				330	330
bz2608-C-5600				237	237
bz2608-C-5800				175	175			1
bz2608-C-6000				133.5	133.5			2
bz2608-C-6200				104.5	104.5
bz2608-C-6400				84	84			2
bz2608-C-6600				68.5	68.5			1
bz2608-C-6800				56.5	56.5			1
bz2608-P-4800				60	60			12
bz2608-P-5000				80.5	80.5
bz2608-P-5200				119	119			1
bz2608-P-5400				188	188			2
bz2608-P-5600				294	294
bz2608-P-5800				430.5	430.5
bz2608-P-6000				587.5	587.5
bz2608-P-6200				757.5	757.5
bz2608-P-6400				935.5	935.5
bz2608-P-6600				1,119	1,119
bz2608-P-6800				1,306.5	1,306.5
bz2609-C-4800				846	846
bz2609-C-5000				667	667
bz2609-C-5200				504	504
bz2609-C-5400				370.5	370.5
bz2609-C-5600				272.5	272.5
bz2609-C-5800				206	206			1
bz2609-C-6000				161	161
bz2609-C-6200				129	129
bz2609-C-6400				106	106
bz2609-P-4800				71.5	71.5			2
bz2609-P-5000				91.5	91.5
bz2609-P-5200				127	127
bz2609-P-5400				192	192
bz2609-P-5600				292.5	292.5
bz2609-P-5800				424.5	424.5
bz2609-P-6000				577.5	577.5
bz2609-P-6200				744.5	744.5
bz2609-P-6400				920	920
bz2610-C-4800				851	851
bz2610-C-5000				673.5	673.5
bz2610-C-5200				512.5	512.5
bz2610-C-5400				381	381
bz2610-C-5600				285.5	285.5			2
bz2610-C-5800				220.5	220.5			2
bz2610-C-6000				176	176			2
bz2610-C-6200				144	144
bz2610-C-6400				120.5	120.5
bz2610-P-4800				83.5	83.5
bz2610-P-5000				104.5	104.5
bz2610-P-5200				142	142			10
bz2610-P-5400				208.5	208.5			17
bz2610-P-5600				311.5	311.5			4
bz2610-P-5800				444.5	444.5			2
bz2610-P-6000				598	598
bz2610-P-6200				765	765
bz2610-P-6400				940	940

相关资讯: