大连商品交易所12月12日PVC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
v2601-C-3900319.5319.5319.5319.534710.161
v2601-C-3950297297
v2601-C-4000247.5247.54
v2601-C-4050198.5198.53
v2601-C-4100153153115115151.570.468
v2601-C-4150141142.5728210876435.55257
v2601-C-420095100414770.55,222142.731,885
v2601-C-42504861.518.521.54120,048286.965,725
v2601-C-430025.5326.582150,176375.7417,882
v2601-C-43501014.52.539.542,721140.4124,364
v2601-C-4400450.513.529,03033.0821,920
v2601-C-44501.520.50.51.513,6636.2715,952
v2601-C-450011.50.50.50.59,7173.5618,106
v2601-C-45500.510.50.50.57,858211,379
v2601-C-4600110.50.50.55,0021.2517,520
v2601-C-46500.50.50.50.50.57330.186,758
v2601-C-47000.50.50.50.50.53550.0911,976
v2601-C-47500.50.50.50.50.52020.054,067
v2601-C-48000.50.50.50.50.5918,826
v2601-C-48500.50.59,304
v2601-C-49000.50.50.50.50.52380.065,873
v2601-C-49500.50.50.50.50.5410.014,762
v2601-C-50000.50.50.50.50.51810.0521,840
v2601-C-51000.50.50.50.50.52020.056,503
v2601-C-52000.50.50.50.50.54680.1213,457
v2601-C-53000.50.50.50.50.5107,193
v2601-C-54000.50.50.50.50.5470.013,862
v2601-C-55000.50.50.50.50.5133,028
v2601-C-56000.50.52,336
v2601-C-57000.50.52,028
v2601-C-58000.50.50.50.50.51970.053,265
v2601-C-60000.50.50.50.50.5590.015,735
v2601-C-62000.50.50.50.50.51980.0546,844
v2601-P-39000.50.50.50.50.5440.0144
v2601-P-39500.50.50.50.50.52140.05322
v2601-P-40000.510.50.50.51,8210.531,199
v2601-P-4050120.51.51.57,7973.732,725
v2601-P-41001.560.53.54.527,83940.8611,571
v2601-P-41503.5182111131,449147.867,452
v2601-P-42008.53772623.557,386546.119,755
v2601-P-425025651351.54435,233586.544,184
v2601-P-430040100.536.5797411,959368.417,235
v2601-P-43508014670130112.51,57584.376,073
v2601-P-4400117.5196117178.515793874.837,825
v2601-P-4450165243.5164.5230204.51,311135.484,112
v2601-P-4500213.5294.5212.5279253.51,627205.453,980
v2601-P-4550262344.5262329303.51,673257.652,084
v2601-P-4600348387335375353.59817.043,745
v2601-P-465036242536242540313326.431,973
v2601-P-4700430470414.5470453.513028.771,951
v2601-P-4750456.5679456.54845046716.2839
v2601-P-4800555575555575554154.21,473
v2601-P-4850555635.5555635.5604.551.481,133
v2601-P-4900645.5836638662654.5216.88476
v2601-P-4950656.5696656.5696704.520.68539
v2601-P-5000767767764.5764.5755114.21717
v2601-P-5100855855504
v2601-P-5200955.5955.5641
v2601-P-53001,055.51,055.5276
v2601-P-54001,126.51,1481,126.51,1481,155.521.14118
v2601-P-55001,2561,256149
v2601-P-56001,3811,3811,3811,3811,35610.6915
v2601-P-57001,4561,456
v2601-P-58001,5561,5567
v2601-P-60001,756.51,756.52
v2601-P-62001,953.51,953.515
v2602-C-3950318318315.5315.533950.7910
v2602-C-4000270.5270.5270.5270.5292.510.145
v2602-C-4050226.5226.5226.5226.5248.510.113
v2602-C-41002072071
v2602-C-4150166250149158169201.6810
v2602-C-4200139.5141115117.513538223.63315
v2602-C-42501191198888105.555427.09442
v2602-C-430010010066678186733.06672
v2602-C-4350757751516199229.24953
v2602-C-440058.560.53740452,56656.311,742
v2602-C-445044.5462728.5331,96534.721,794
v2602-C-45003334.5212224.53,59545.34,563
v2602-C-4550242516.516.5185955.671,663
v2602-C-46001818121313.57515.281,436
v2602-C-465013149.510105152.732,085
v2602-C-470010107.5881,2595.24,068
v2602-C-47507.57.56666041.943,503
v2602-C-48005.55.54.55.555471.364,278
v2602-C-4850453.53.543220.654,234
v2602-C-49004.54.533.53.53030.565,771
v2602-C-49504.54.52.5331360.225,296
v2602-C-5000342.5331,0071.518,371
v2602-C-51003322.52.580.014,413
v2602-C-52002.52.522.52970.112,439
v2602-C-53001.51.51.51.51.531,855
v2602-C-54001.52.51.521.54090.391,984
v2602-C-55001.521.51.51.5470.041,205
v2602-C-560011588
v2602-C-580011668
v2602-C-60000.50.5705
v2602-C-62000.510.50.50.51330.063,311
v2602-P-39505104.59.55.51360.572
v2602-P-4000515.551591,3757.62948
v2602-P-40508.521.58.521.5151,2199.94451
v2602-P-41001433133123.51,47916.02667
v2602-P-415022.546.520.545.5352,21333.941,521
v2602-P-420035683261.5512,93969.722,975
v2602-P-4250509149.587.571.51,72463.31,275
v2602-P-43007511665113.5971,12050.812,747
v2602-P-4350106150.599.514812755132.762,400
v2602-P-4400140189139.51841611,04184.771,984
v2602-P-4450175232.5163.522519913814.63927
v2602-P-4500216.5273.5216268.524031638.12594
v2602-P-4550266.5316.5261.5313283.517324.71431
v2602-P-4600310362.5310358.532917529.56518
v2602-P-4650361362359.5361376142.53344
v2602-P-4700423.5423.5266
v2602-P-4750472472212
v2602-P-4800507.5507.5507.5507.5521102.5485
v2602-P-485057057030
v2602-P-4900608.5806608.5618619.5216.632
v2602-P-4950861.5861.566666666941.532
v2602-P-5000718.5718.54
v2602-P-5100818.5818.5
v2602-P-52009189182
v2602-P-53001,0181,018
v2602-P-54001,1181,1182
v2602-P-55001,2181,218
v2602-P-56001,3181,3181
v2602-P-58001,5161,516
v2602-P-60001,7161,716
v2602-P-62001,9161,916
v2603-C-3950368368336336365.581.378
v2603-C-4000340340295300321132.0513
v2603-C-4050285285280280278.5101.4110
v2603-C-410023923956
v2603-C-4150202.5202.5
v2603-C-4200175177151154169.512710.15109
v2603-C-4250150150125.5125.5140.5372.3667
v2603-C-4300130132.5102.5105115.521211.75134
v2603-C-43501021048484941607.44130
v2603-C-440087876972.57651220.06353
v2603-C-44506970.556566165620.98401
v2603-C-450055574548493919.82406
v2603-C-45504446.536.5393955311.31457
v2603-C-46003737.52931.531.587414.86963
v2603-C-4650303023.523.525.578610.72956
v2603-C-47002424.518.519.520.58218.66930
v2603-C-47502020161616.52982.7706
v2603-C-48001516.512.513145994.361,103
v2603-C-485013.513.51010.511.52791.65566
v2603-C-490010.5118.58.59.51940.86925
v2603-C-49508.58.5604
v2603-C-50007.57.56671540.51863
v2603-C-510055.555.55.5290.08744
v2603-C-52004.554.54.54.51940.44829
v2603-C-530044444610.12890
v2603-C-540044443.5200.04931
v2603-C-550033762
v2603-C-560034342.5710.111,699
v2603-C-58002.52.52.52.52.57150.891,873
v2603-C-6000221,013
v2603-P-395011.512.511.512.58.550.032
v2603-P-400072171813.51,2638.84827
v2603-P-405012.53011.530216867.02230
v2603-P-41001944194431.54386.66306
v2603-P-415031.558.531.554.54547010.04295
v2603-P-420043.58043.5806257016.44818
v2603-P-425059.510359102.582.561725.19296
v2603-P-430080134.580126.5107.544022.81966
v2603-P-4350109.5167109.5156135.527117.62308
v2603-P-4400143196143192.5167.51078.88200
v2603-P-4450177.5193.5177.5193.5202.530.29249
v2603-P-4500213.5269.5213.5269.5240.540.48167
v2603-P-4550280.5280.5101
v2603-P-460032332398
v2603-P-4650363363363363366.510.1831
v2603-P-470041241221
v2603-P-475045845810
v2603-P-480050550516
v2603-P-4850517.5533.5517.5527.5552.551.3218
v2603-P-49006016017
v2603-P-4950649.5649.5
v2603-P-5000670670670670698.520.6810
v2603-P-5100796.5796.5
v2603-P-5200895.5895.51
v2603-P-5300995995
v2603-P-54001,094.51,094.5
v2603-P-55001,194.51,194.5
v2603-P-56001,294.51,294.51
v2603-P-58001,4941,494
v2603-P-60001,6941,694
v2604-C-4150354354
v2604-C-4200313313
v2604-C-4250275275
v2604-C-4300239239
v2604-C-4350206.5206.5
v2604-C-4400177.5177.5
v2604-C-4450151151
v2604-C-4500128.5128.5
v2604-C-4550108.5108.5
v2604-C-460091.591.5
v2604-C-46507777
v2604-C-470064.564.5
v2604-C-475054.554.5
v2604-C-48004646
v2604-C-48503939
v2604-C-490033.533.5
v2604-C-49502929
v2604-C-500025252
v2604-C-510019.519.5
v2604-C-520015.515.53
v2604-C-530013133
v2604-C-540011.511.534
v2604-C-550010103
v2604-C-56009982
v2604-C-58008839
v2604-C-60007.57.530
v2604-C-62007752
v2604-P-41502121
v2604-P-42003030
v2604-P-425041.541.5
v2604-P-43005656
v2604-P-43507373
v2604-P-440093.593.57
v2604-P-4450117.5117.5
v2604-P-45001441447
v2604-P-4550174174
v2604-P-460020720710
v2604-P-4650242.5242.5
v2604-P-47002802806
v2604-P-47503203208
v2604-P-4800361.5361.515
v2604-P-4850404404
v2604-P-4900448.5448.58
v2604-P-4950493.5493.5
v2604-P-50005405408
v2604-P-5100634634
v2604-P-520073073012
v2604-P-5300827.5827.5
v2604-P-5400925.5925.516
v2604-P-55001,0241,024
v2604-P-56001,123.51,123.516
v2604-P-58001,3221,32224
v2604-P-60001,521.51,521.522
v2604-P-62001,7211,721
v2605-C-4150388388
v2605-C-4200348348
v2605-C-4250310.5310.5
v2605-C-4300276276
v2605-C-4350244.5244.5
v2605-C-4400216216
v2605-C-4450223223203203190.580.858
v2605-C-4500180.5188.5150160167.5231.926
v2605-C-4550166170136.5136.5147.5221.7617
v2605-C-4600155155120120130825.45171
v2605-C-4650120.5120.5118119114.5110.6631
v2605-C-4700104.5104.59090101150.735
v2605-C-4750898952
v2605-C-480089.59565.575791084.15530
v2605-C-485070.57162627070.2435
v2605-C-49006668576462.5371.21328
v2605-C-495055.512444.5455660.195
v2605-C-500050.5584547501212.992,292
v2605-C-510040.540.51
v2605-C-52003039.5252533.5320.51695
v2605-C-530028281
v2605-C-540020242023241,22213.595,221
v2605-C-56001010101017.5250.12227
v2605-C-5800826.5826.513.5210.27182
v2605-C-60009.59.588.511640.29221
v2605-C-620099.578.58.51,7057.1211,019
v2605-P-415022.522.5
v2605-P-420032.532.5
v2605-P-4250454512124530.052
v2605-P-4300546841.541.560120.337
v2605-P-435073.573.5737378.520.075
v2605-P-4400801187011099.5271.3698
v2605-P-4450124124
v2605-P-450015115110
v2605-P-4550215.5215.5110.5110.5180.530.25
v2605-P-4600130.5223.5130.5223.5212.540.3536
v2605-P-46502472471
v2605-P-470028328333
v2605-P-4750321321
v2605-P-480036136149
v2605-P-4850402402
v2605-P-4900401401400.5400.544420.439
v2605-P-4950487487
v2605-P-5000531.5531.520
v2605-P-5100621.5621.5
v2605-P-5200714.5714.565
v2605-P-5300808.5808.5
v2605-P-540090490420
v2605-P-56001,097.51,097.522
v2605-P-58001,293.51,293.5
v2605-P-60001,490.51,490.53
v2605-P-62001,688.51,688.5
v2606-C-4200391.5391.5
v2606-C-4300319.5319.5
v2606-C-4400258258
v2606-C-4500207207
v2606-C-460025.525.525.525.5166.510.011
v2606-C-4700134134
v2606-C-4800109109
v2606-C-490089.589.5
v2606-C-500074.574.53
v2606-C-520053.553.5
v2606-C-540040.540.55
v2606-C-560031.531.57
v2606-C-580025.525.55
v2606-C-600021.521.559
v2606-C-620010.510.58818120.0674
v2606-P-42003535
v2606-P-430062.562.5
v2606-P-4400100.5100.5
v2606-P-4500149.5149.55
v2606-P-460020820818
v2606-P-4700275.5275.522
v2606-P-480035035018
v2606-P-49004304309
v2606-P-5000514.5514.57
v2606-P-5200692.5692.5
v2606-P-5400878.5878.5
v2606-P-56001,069.51,069.5
v2606-P-58001,2631,263
v2606-P-60001,458.51,458.5
v2606-P-62001,654.51,654.5
v2607-C-4200430.5430.5
v2607-C-4300357.5357.5
v2607-C-44002942941
v2607-C-4500241.5241.5
v2607-C-4600198198
v2607-C-4700163163
v2607-C-4800135.5135.5
v2607-C-4900113.5113.5
v2607-C-500096963
v2607-C-520071.571.52
v2607-C-540056562
v2607-C-5600454510
v2607-C-580038386
v2607-C-600032.532.53
v2607-C-6200282816
v2607-P-420035.535.5
v2607-P-43006262
v2607-P-440098.598.5
v2607-P-45001451452
v2607-P-46002012013
v2607-P-4700265.5265.53
v2607-P-4800337.5337.520
v2607-P-490041541522
v2607-P-500049749720
v2607-P-5200671.5671.5
v2607-P-5400854.5854.5
v2607-P-56001,0431,043
v2607-P-58001,2351,235
v2607-P-60001,4291,429
v2607-P-62001,6241,624
v2608-C-4200468468
v2608-C-4300394394
v2608-C-4400329.5329.5
v2608-C-4500274.5274.5
v2608-C-4600229229
v2608-C-4700192192
v2608-C-4800162162
v2608-C-4900137.5137.5
v2608-C-5000118.5118.53
v2608-C-520090.590.55
v2608-C-540072.572.54
v2608-C-560060606
v2608-C-580051515
v2608-C-600044.544.54
v2608-P-420035.535.5
v2608-P-43006161
v2608-P-44009696
v2608-P-4500140.5140.51
v2608-P-4600194.5194.513
v2608-P-4700256.5256.521
v2608-P-4800325.5325.520
v2608-P-49004014011
v2608-P-5000481481
v2608-P-5200652652
v2608-P-5400832.5832.5
v2608-P-56001,0191,019
v2608-P-58001,209.51,209.5
v2608-P-60001,4021,402
v2609-C-4300411.5411.51
v2609-C-4400348.5348.5
v2609-C-4500294.5294.5
v2609-C-4600249.5249.5
v2609-C-4700212212
v2609-C-4800159175.5130150182423.2452
v2609-C-490010810810810815710.051
v2609-C-5000137.5137.5
v2609-C-5200108108
v2609-C-5400656555.56088.5330.9689
v2609-C-560075.575.51
v2609-C-580065.565.51
v2609-C-600039.539.5292958.5450.66312
v2609-P-430073.593.573.593.568.5120.511
v2609-P-4400104.5104.5
v2609-P-4500149.5149.541
v2609-P-4600150150150150203.510.0880
v2609-P-4700265.5265.571
v2609-P-4800200310190310334.541146.59386
v2609-P-4900329408.5274.537540923837.981,057
v2609-P-5000405.5405.5405.5405.5488.510.23
v2609-P-5200658658
v2609-P-5400837.5837.5
v2609-P-56001,022.51,022.5
v2609-P-58001,2121,2121
v2609-P-60001,403.51,403.5
v2610-C-4300445445
v2610-C-4400380.5380.5
v2610-C-4500325325
v2610-C-4600278278
v2610-C-4700252.5252.5252.5252.523910.131
v2610-C-4800207207
v2610-C-4900180.5180.51
v2610-C-50001591592
v2610-C-5200127.5127.52
v2610-C-54001061062
v2610-C-560091.591.5
v2610-C-580080.580.5
v2610-P-43006767
v2610-P-4400102102
v2610-P-4500145.5145.555
v2610-P-460019819861
v2610-P-470025825861
v2610-P-48003253254
v2610-P-4900398398
v2610-P-5000475.5475.5
v2610-P-5200642642
v2610-P-5400819.5819.5
v2610-P-56001,0031,003
v2610-P-58001,1911,191
v2611-C-4300473.5473.5
v2611-C-4400409409
v2611-C-4500353.5353.5
v2611-C-4600333333331.5331.530620.332
v2611-C-4700280286.5280281266.560.856
v2611-C-4800233.5233.53
v2611-C-49002062061
v2611-C-5000183.5183.54
v2611-C-5200150150
v2611-C-5400127.5127.5
v2611-C-5600120.5120.53535111.530.1117
v2611-P-43007171
v2611-P-4400106106
v2611-P-4500149.5149.549
v2611-P-460020120151
v2611-P-4700260.5260.552
v2611-P-4800326.5326.534
v2611-P-49003983985
v2611-P-5000475475
v2611-P-5200639.5639.5
v2611-P-5400815815
v2611-P-5600997.5997.5
相关资讯: