大连商品交易所12月26日纯苯期权收盘行情

发布时间：2025年12月26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				659.5	659.5
bz2603-C-4900				564	564			2
bz2603-C-5000				471.5	471.5			51
bz2603-C-5100	357.5	412	357.5	412	384.5	9	10.2	85
bz2603-C-5200	292	292	292	292	305	1	0.88	111
bz2603-C-5300	255	255	253	255	237	25	18.61	112
bz2603-C-5400	172	213	157	212.5	182	37	20.69	206
bz2603-C-5500	129.5	170.5	120	166	140	149	61.23	406
bz2603-C-5600	103.5	132	94	125	109	112	38.18	339
bz2603-C-5700	79	106.5	76	101.5	86.5	194	50.59	199
bz2603-C-5800	63	87.5	60	85	70	298	61.06	366
bz2603-C-5900	50.5	68	48.5	68	57.5	88	14.56	217
bz2603-C-6000	43.5	62	38	62	48	424	56.12	380
bz2603-C-6100	32.5	48	32.5	48	40.5	14	1.92	130
bz2603-C-6200	27.5	41	25.5	40.5	34.5	109	10.15	351
bz2603-C-6300	24.5	38	23.5	38	30	37	3.36	164
bz2603-C-6400	23.5	33	23.5	33	26	70	5.7	350
bz2603-C-6500				22.5	22.5			92
bz2603-C-6600	19.5	19.5	19.5	19.5	20	1	0.06	139
bz2603-C-6700				17.5	17.5			29
bz2603-C-6800	12	19.5	11.5	19.5	15.5	48	2.31	192
bz2603-C-7000	11	18.5	9.5	18	12	959	35.52	1,577
bz2603-P-4800	6.5	7.5	6.5	7.5	5.5	18	0.36	215
bz2603-P-4900	10.5	10.5	9.5	9.5	10	18	0.53	152
bz2603-P-5000	16.5	18	16	17	17.5	14	0.71	277
bz2603-P-5100	30.5	30.5	28	28	30	3	0.26	268
bz2603-P-5200	50	57.5	43.5	49	51	41	6.31	397
bz2603-P-5300	79	88	73	76.5	82.5	31	7.86	245
bz2603-P-5400	129	135	119	119	127.5	39	14.64	244
bz2603-P-5500	185	185	185	185	185	13	7.22	136
bz2603-P-5600	266	266	266	266	253.5	18	14.06	182
bz2603-P-5700				331	331			100
bz2603-P-5800	423.5	428	423.5	428	414	10	12.73	204
bz2603-P-5900	522.5	522.5	522.5	522.5	501.5	14	21.69	32
bz2603-P-6000				592	592			305
bz2603-P-6100				684.5	684.5			67
bz2603-P-6200				778.5	778.5			206
bz2603-P-6300				873.5	873.5
bz2603-P-6400				969.5	969.5			38
bz2603-P-6500				1,066	1,066
bz2603-P-6600				1,163.5	1,163.5			90
bz2603-P-6700				1,261	1,261
bz2603-P-6800				1,359	1,359			240
bz2603-P-7000				1,555.5	1,555.5			281
bz2604-C-4800				704	704			50
bz2604-C-4900				609	609
bz2604-C-5000				517.5	517.5			125
bz2604-C-5100	417.5	422	417.5	422	430.5	7	8.82	45
bz2604-C-5200	342.5	342.5	328	328	351.5	3	3.01	134
bz2604-C-5300	269.5	318	269.5	315.5	282.5	18	16.38	89
bz2604-C-5400				225.5	225.5			203
bz2604-C-5500	162	208	162	208	180	46	24.14	100
bz2604-C-5600	132	165.5	132	164	144.5	75	31.39	112
bz2604-C-5700	104	130	104	130	117	31	11.56	108
bz2604-C-5800	80	104	80	104	95.5	14	4.22	124
bz2604-C-5900	67	87.5	67	87.5	79	14	3.6	149
bz2604-C-6000	55.5	75.5	55	75.5	66	108	20.91	148
bz2604-C-6100	45.5	45.5	45.5	45.5	55.5	10	1.36	88
bz2604-C-6200	38	62.5	38	62.5	47	15	1.89	136
bz2604-C-6400	30.5	41.5	30.5	40.5	34	20	2.26	166
bz2604-C-6600				25.5	25.5			153
bz2604-C-6800				19	19			159
bz2604-C-7000	12.5	23.5	10.5	23.5	14.5	81	3.75	222
bz2604-P-4800	11	11	11	11	9.5	2	0.07	88
bz2604-P-4900	15	15.5	15	15.5	14.5	5	0.23	64
bz2604-P-5000	23	23	22.5	22.5	22.5	20	1.36	126
bz2604-P-5100				35.5	35.5			104
bz2604-P-5200	56	56	56	56	56.5	8	1.34	169
bz2604-P-5300				87	87			111
bz2604-P-5400	134.5	134.5	123.5	123.5	130	6	2.36	112
bz2604-P-5500				184	184			127
bz2604-P-5600	235	243	235	239.5	248.5	30	21.52	147
bz2604-P-5700				320.5	320.5			156
bz2604-P-5800	396.5	405.5	396.5	405.5	399	5	6.03	139
bz2604-P-5900	481	481	468.5	468.5	482	2	2.85	80
bz2604-P-6000				568.5	568.5			109
bz2604-P-6100				658	658
bz2604-P-6200				749.5	749.5			76
bz2604-P-6400				936.5	936.5			104
bz2604-P-6600				1,127.5	1,127.5			160
bz2604-P-6800				1,321	1,321			129
bz2604-P-7000				1,516.5	1,516.5			102
bz2605-C-4800				770	770
bz2605-C-4900				676	676
bz2605-C-5000				585	585
bz2605-C-5100				498.5	498.5
bz2605-C-5200				419	419
bz2605-C-5300				348	348
bz2605-C-5400				288	288
bz2605-C-5500				238.5	238.5
bz2605-C-5600				199	199			1
bz2605-C-5700				167.5	167.5			1
bz2605-C-5800				143	143			2
bz2605-C-5900				123	123
bz2605-C-6000				106.5	106.5			2
bz2605-C-6100				93	93
bz2605-C-6200				82	82			2
bz2605-C-6300				72.5	72.5
bz2605-C-6400				64.5	64.5			4
bz2605-C-6600				52	52			10
bz2605-C-6800				42	42			5
bz2605-C-7000				34.5	34.5			15
bz2605-P-4800				17.5	17.5			4
bz2605-P-4900				23	23
bz2605-P-5000				32	32
bz2605-P-5100				45.5	45.5
bz2605-P-5200				65	65
bz2605-P-5300				94	94
bz2605-P-5400				133.5	133.5
bz2605-P-5500				184	184
bz2605-P-5600				244	244
bz2605-P-5700				312	312
bz2605-P-5800				387	387			3
bz2605-P-5900				466.5	466.5
bz2605-P-6000				550	550			3
bz2605-P-6100				636.5	636.5
bz2605-P-6200				725	725
bz2605-P-6300				815	815
bz2605-P-6400				907	907
bz2605-P-6600				1,093.5	1,093.5
bz2605-P-6800				1,283.5	1,283.5
bz2605-P-7000				1,476	1,476
bz2606-C-4800				783	783
bz2606-C-5000				602.5	602.5
bz2606-C-5200				441.5	441.5
bz2606-C-5400				316	316
bz2606-C-5600				231	231			1
bz2606-C-5800				175.5	175.5			4
bz2606-C-6000				139	139			3
bz2606-C-6200				113	113			7
bz2606-C-6400				94	94			11
bz2606-C-6600				79	79			16
bz2606-C-6800				67.5	67.5			12
bz2606-C-7000				58	58			10
bz2606-P-4800				29	29			11
bz2606-P-5000				48	48
bz2606-P-5200				86	86			2
bz2606-P-5400				160	160			3
bz2606-P-5600				273.5	273.5			2
bz2606-P-5800				417.5	417.5			2
bz2606-P-6000				580	580			2
bz2606-P-6200				753	753			1
bz2606-P-6400				933.5	933.5
bz2606-P-6600				1,118	1,118
bz2606-P-6800				1,305.5	1,305.5
bz2606-P-7000				1,495.5	1,495.5
bz2607-C-4800				828	828
bz2607-C-5000				647.5	647.5
bz2607-C-5200				485.5	485.5
bz2607-C-5400				356.5	356.5
bz2607-C-5600				267	267			9
bz2607-C-5800				208.5	208.5			6
bz2607-C-6000				169	169			6
bz2607-C-6200				141.5	141.5			12
bz2607-C-6400				120.5	120.5			10
bz2607-C-6600				104	104			12
bz2607-C-6800				91	91			13
bz2607-C-7000				80	80			9
bz2607-P-4800				36.5	36.5			10
bz2607-P-5000				55.5	55.5			14
bz2607-P-5200				92.5	92.5			18
bz2607-P-5400				162.5	162.5			15
bz2607-P-5600				272	272
bz2607-P-5800				412.5	412.5			1
bz2607-P-6000				572	572
bz2607-P-6200				743	743
bz2607-P-6400				921	921
bz2607-P-6600				1,104	1,104
bz2607-P-6800				1,290	1,290
bz2607-P-7000				1,478.5	1,478.5
bz2608-C-4800				818	818
bz2608-C-5000				641	641
bz2608-C-5200				485	485
bz2608-C-5400				363.5	363.5			1
bz2608-C-5600				280.5	280.5			4
bz2608-C-5800				226.5	226.5			11
bz2608-C-6000				189.5	189.5			8
bz2608-C-6200				162.5	162.5
bz2608-C-6400	79	97	78	83.5	142	31	7.9	19
bz2608-C-6600	54	72.5	54	59.5	126	30	5.69	19
bz2608-C-6800	45	56	45	45.5	112.5	31	4.61	22
bz2608-P-4800				49.5	49.5			12
bz2608-P-5000				71.5	71.5
bz2608-P-5200				114.5	114.5			1
bz2608-P-5400				191.5	191.5			2
bz2608-P-5600				307.5	307.5
bz2608-P-5800				452	452
bz2608-P-6000				614	614
bz2608-P-6200				786	786
bz2608-P-6400				964	964
bz2608-P-6600				1,146.5	1,146.5
bz2608-P-6800				1,332	1,332
bz2609-C-4800				866	866
bz2609-C-5000				689.5	689.5
bz2609-C-5200				531	531
bz2609-C-5400				405.5	405.5
bz2609-C-5600				318.5	318.5
bz2609-C-5800				261.5	261.5			15
bz2609-C-6000	176	192.5	171	175	223	18	9.67	21
bz2609-C-6200	124	158	123.5	129	195	31	12.72	19
bz2609-C-6400	93	126	93	99	173.5	32	10.17	17
bz2609-P-4800				59.5	59.5			2
bz2609-P-5000				81.5	81.5
bz2609-P-5200				122	122
bz2609-P-5400				195	195			1
bz2609-P-5600				306.5	306.5
bz2609-P-5800				448.5	448.5
bz2609-P-6000				608.5	608.5
bz2609-P-6200				779	779
bz2609-P-6400				956	956
bz2610-C-4800				854	854
bz2610-C-5000				680.5	680.5
bz2610-C-5200				527	527
bz2610-C-5400				408	408
bz2610-C-5600				327.5	327.5			2
bz2610-C-5800				275	275			2
bz2610-C-6000	198.5	198.5	198.5	198.5	239	1	0.6	3
bz2610-C-6200	152.5	164.5	150	153.5	213	13	6.07	7
bz2610-C-6400	110.5	135.5	110.5	116.5	192.5	37	13.69	21
bz2610-P-4800				72	72
bz2610-P-5000				97	97
bz2610-P-5200				142	142			10
bz2610-P-5400				222	222			17
bz2610-P-5600				339.5	339.5			4
bz2610-P-5800				485.5	485.5			2
bz2610-P-6000				648	648
bz2610-P-6200				820	820
bz2610-P-6400				998	998

相关资讯: