大连商品交易所06月01日纯苯期权收盘行情

发布时间：2026年06月01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
bz2607-C-10000				0.5	0.5
bz2607-C-10200				0.5	0.5
bz2607-C-10400				0.5	0.5			3
bz2607-C-4800				2,665.5	2,665.5
bz2607-C-5000				2,466	2,466
bz2607-C-5100				2,366.5	2,366.5
bz2607-C-5200				2,266.5	2,266.5			1
bz2607-C-5300				2,167	2,167
bz2607-C-5400				2,067	2,067			1
bz2607-C-5500				1,967.5	1,967.5
bz2607-C-5600				1,867.5	1,867.5			10
bz2607-C-5700				1,767.5	1,767.5
bz2607-C-5800				1,667.5	1,667.5			6
bz2607-C-5900				1,567	1,567
bz2607-C-6000				1,467	1,467			8
bz2607-C-6100				1,366.5	1,366.5
bz2607-C-6200				1,266	1,266			13
bz2607-C-6300				1,165.5	1,165.5			1
bz2607-C-6400				1,064.5	1,064.5			11
bz2607-C-6500				964.5	964.5			2
bz2607-C-6600				864.5	864.5			12
bz2607-C-6700				765.5	765.5			4
bz2607-C-6800				667.5	667.5			13
bz2607-C-6900				573	573			4
bz2607-C-7000				483.5	483.5			12
bz2607-C-7100				401	401			5
bz2607-C-7200	287.5	412	242	412	328	49	45.38	30
bz2607-C-7300	222.5	339	183.5	339	265.5	73	47.98	44
bz2607-C-7400	159.5	247.5	140.5	228	212.5	60	29.28	37
bz2607-C-7500	130.5	182.5	106.5	167	169	55	22.2	70
bz2607-C-7600	100	136.5	80.5	136.5	134	44	13.17	56
bz2607-C-7700	69	103	60.5	103	105.5	9	2.45	51
bz2607-C-7800	44	65.5	44	65.5	83	2	0.33	47
bz2607-C-7900	39	61	35	49	65.5	61	8.63	53
bz2607-C-8000	29	44.5	27.5	37	51.5	59	6.33	77
bz2607-C-8200	21	30	21	30	31.5	6	0.5	38
bz2607-C-8400	20	22	20	21	19.5	11	0.7	57
bz2607-C-8600	10	16.5	8	15	12	126	5.63	138
bz2607-C-8800	6	12	6	9.5	7.5	32	0.9	115
bz2607-C-9000				5	5			16
bz2607-C-9200				3	3			12
bz2607-C-9400				2	2			44
bz2607-C-9600	3.5	3.5	3.5	3.5	1	2	0.02	56
bz2607-C-9800				0.5	0.5			41
bz2607-P-10000				2,537	2,537
bz2607-P-10200				2,737	2,737
bz2607-P-10400				2,937	2,937
bz2607-P-4800				0.5	0.5			11
bz2607-P-5000				0.5	0.5			26
bz2607-P-5100				0.5	0.5
bz2607-P-5200	3	6	3	6	0.5	3	0.04	21
bz2607-P-5300				0.5	0.5			1
bz2607-P-5400				0.5	0.5			15
bz2607-P-5500				0.5	0.5			2
bz2607-P-5600				0.5	0.5			6
bz2607-P-5700				0.5	0.5
bz2607-P-5800				0.5	0.5			5
bz2607-P-5900				0.5	0.5
bz2607-P-6000				0.5	0.5			21
bz2607-P-6100				0.5	0.5
bz2607-P-6200	0.5	3	0.5	3	0.5	2	0.01	12
bz2607-P-6300				0.5	0.5			10
bz2607-P-6400				0.5	0.5			3
bz2607-P-6500				2	2
bz2607-P-6600				2	2			2
bz2607-P-6700				2.5	2.5			3
bz2607-P-6800	21.5	21.5	12	13.5	5	19	0.96	24
bz2607-P-6900	26	36	16	20	10	19	1.31	16
bz2607-P-7000	38.5	44	21.5	25.5	20.5	38	3.85	52
bz2607-P-7100	50	64	32.5	32.5	38.5	19	3.04	31
bz2607-P-7200	84	100	40.5	56	65.5	43	10.85	35
bz2607-P-7300	124.5	146	54	64.5	102.5	86	28.82	64
bz2607-P-7400	177.5	203	96.5	97.5	149.5	34	16.04	46
bz2607-P-7500	217.5	276	118	140	206	59	33.33	166
bz2607-P-7600	328	338	172.5	192	271	82	59.56	77
bz2607-P-7700	396.5	416	228.5	229.5	342.5	34	32.0	116
bz2607-P-7800	442.5	481.5	361	361	420	30	35.4	202
bz2607-P-7900	396.5	441.5	389	441.5	502.5	15	19.81	77
bz2607-P-8000	681	681	488	488	588.5	2	3.51	42
bz2607-P-8200				768.5	768.5			31
bz2607-P-8400				956.5	956.5			20
bz2607-P-8600	1,198	1,207.5	1,198	1,207.5	1,149.5	8	28.87	8
bz2607-P-8800				1,345	1,345			10
bz2607-P-9000				1,542.5	1,542.5
bz2607-P-9200				1,741.5	1,741.5
bz2607-P-9400				1,941	1,941
bz2607-P-9600				2,137	2,137
bz2607-P-9800				2,337	2,337
bz2608-C-10000				27	27
bz2608-C-10200				23.5	23.5			1
bz2608-C-4800				2,581.5	2,581.5
bz2608-C-5000				2,383.5	2,383.5			1
bz2608-C-5200				2,184.5	2,184.5			1
bz2608-C-5400				1,983.5	1,983.5			2
bz2608-C-5500				1,882	1,882
bz2608-C-5600				1,780	1,780			5
bz2608-C-5700				1,677	1,677
bz2608-C-5800				1,573	1,573			12
bz2608-C-5900				1,468	1,468
bz2608-C-6000				1,362.5	1,362.5			15
bz2608-C-6100				1,255.5	1,255.5
bz2608-C-6200				1,148.5	1,148.5			10
bz2608-C-6300				1,042	1,042
bz2608-C-6400				938	938			20
bz2608-C-6500				838.5	838.5			1
bz2608-C-6600				745.5	745.5			24
bz2608-C-6700				659.5	659.5			1
bz2608-C-6800				582	582			31
bz2608-C-6900				513	513			1
bz2608-C-7000				452.5	452.5			6
bz2608-C-7100				399.5	399.5			1
bz2608-C-7200				354	354			4
bz2608-C-7300				314	314			1
bz2608-C-7400				280	280			1
bz2608-C-7500				250	250
bz2608-C-7600	173.5	173.5	173.5	173.5	223.5	5	2.6	5
bz2608-C-7700	143.5	143.5	143.5	143.5	200.5	15	6.46	15
bz2608-C-7800	118.5	118.5	118.5	118.5	180.5	5	1.78	5
bz2608-C-7900				163	163
bz2608-C-8000				147	147
bz2608-C-8200				121	121
bz2608-C-8400				100	100
bz2608-C-8600				83.5	83.5
bz2608-C-8800				70	70
bz2608-C-9000				59	59			1
bz2608-C-9200				50	50			1
bz2608-C-9400				42.5	42.5			1
bz2608-C-9600				36.5	36.5			1
bz2608-C-9800				31.5	31.5			1
bz2608-P-10000				2,719.5	2,719.5
bz2608-P-10200				2,916	2,916
bz2608-P-4800				0.5	0.5			12
bz2608-P-5000				0.5	0.5
bz2608-P-5200				0.5	0.5			4
bz2608-P-5400				0.5	0.5			9
bz2608-P-5500				0.5	0.5
bz2608-P-5600				1	1			5
bz2608-P-5700				1.5	1.5
bz2608-P-5800				3	3			5
bz2608-P-5900				4.5	4.5
bz2608-P-6000				7.5	7.5			3
bz2608-P-6100				11	11
bz2608-P-6200				16.5	16.5			1
bz2608-P-6300				24	24
bz2608-P-6400				33.5	33.5			2
bz2608-P-6500	45.5	47	45.5	47	34	3	0.41	3
bz2608-P-6600				40.5	40.5			1
bz2608-P-6700				54.5	54.5
bz2608-P-6800	95	95	95	95	76.5	1	0.28	2
bz2608-P-6900				107.5	107.5
bz2608-P-7000				147	147			1
bz2608-P-7100				194	194
bz2608-P-7200				248	248
bz2608-P-7300				308.5	308.5
bz2608-P-7400				373.5	373.5
bz2608-P-7500				443.5	443.5
bz2608-P-7600	386	386	386	386	517.5	10	11.58	10
bz2608-P-7700				594	594
bz2608-P-7800				674	674			6
bz2608-P-7900				756	756
bz2608-P-8000				840.5	840.5
bz2608-P-8200				1,014	1,014
bz2608-P-8400				1,193	1,193
bz2608-P-8600				1,376	1,376
bz2608-P-8800				1,562.5	1,562.5
bz2608-P-9000				1,751.5	1,751.5
bz2608-P-9200				1,942.5	1,942.5
bz2608-P-9400				2,135	2,135
bz2608-P-9600				2,328.5	2,328.5
bz2608-P-9800				2,523.5	2,523.5
bz2609-C-10000				82.5	82.5			2
bz2609-C-10400				70	70			1
bz2609-C-4800				2,547.5	2,547.5
bz2609-C-5000				2,347	2,347			1
bz2609-C-5200				2,142.5	2,142.5			2
bz2609-C-5400				1,934	1,934			1
bz2609-C-5600				1,720	1,720
bz2609-C-5800				1,499	1,499			15
bz2609-C-5900				1,385.5	1,385.5
bz2609-C-6000				1,271	1,271			22
bz2609-C-6100				1,156	1,156
bz2609-C-6200				1,042.5	1,042.5			24
bz2609-C-6300				935.5	935.5
bz2609-C-6400				837	837			23
bz2609-C-6500				750	750
bz2609-C-6600				674	674			6
bz2609-C-6700				608	608
bz2609-C-6800				551	551			14
bz2609-C-6900				502	502
bz2609-C-7000				459	459			20
bz2609-C-7100				422	422
bz2609-C-7200				389	389			20
bz2609-C-7300				360	360
bz2609-C-7400				334	334			9
bz2609-C-7500				311	311
bz2609-C-7600				290	290
bz2609-C-7700				271.5	271.5
bz2609-C-7800				254.5	254.5
bz2609-C-7900				238.5	238.5
bz2609-C-8000				224.5	224.5
bz2609-C-8200				199.5	199.5
bz2609-C-8400				178	178
bz2609-C-8600				160	160
bz2609-C-8800				144	144			1
bz2609-C-9000				130.5	130.5
bz2609-C-9200				118.5	118.5
bz2609-C-9400				107.5	107.5			1
bz2609-C-9600				98.5	98.5			1
bz2609-C-9800				90	90			1
bz2609-P-10000				2,918	2,918
bz2609-P-10400				3,305	3,305
bz2609-P-4800				0.5	0.5			9
bz2609-P-5000				0.5	0.5			2
bz2609-P-5200				2	2			5
bz2609-P-5400				4.5	4.5			7
bz2609-P-5600				10	10			11
bz2609-P-5800				20	20			8
bz2609-P-5900				27	27
bz2609-P-6000				36.5	36.5			3
bz2609-P-6100				48	48
bz2609-P-6200				61.5	61.5			1
bz2609-P-6300				78.5	78.5
bz2609-P-6400				80	80			4
bz2609-P-6500				93	93
bz2609-P-6600				116.5	116.5			2
bz2609-P-6700				150	150			3
bz2609-P-6800				193	193
bz2609-P-6900				243.5	243.5
bz2609-P-7000				300.5	300.5			2
bz2609-P-7100				363	363
bz2609-P-7200				430	430
bz2609-P-7300				501	501
bz2609-P-7400				574.5	574.5
bz2609-P-7500				651.5	651.5
bz2609-P-7600				730	730
bz2609-P-7700				811	811
bz2609-P-7800				894	894
bz2609-P-7900				978	978
bz2609-P-8000				1,063.5	1,063.5
bz2609-P-8200				1,238	1,238
bz2609-P-8400				1,416.5	1,416.5
bz2609-P-8600				1,597.5	1,597.5
bz2609-P-8800				1,781.5	1,781.5
bz2609-P-9000				1,967.5	1,967.5
bz2609-P-9200				2,155	2,155
bz2609-P-9400				2,344	2,344
bz2609-P-9600				2,534.5	2,534.5
bz2609-P-9800				2,726	2,726
bz2610-C-4800				2,446	2,446
bz2610-C-5000				2,239	2,239			1
bz2610-C-5200				2,026	2,026			1
bz2610-C-5400				1,806.5	1,806.5			1
bz2610-C-5600				1,577.5	1,577.5			4
bz2610-C-5800				1,339	1,339			2
bz2610-C-6000				1,097	1,097			5
bz2610-C-6200				879	879			24
bz2610-C-6300				790	790
bz2610-C-6400				714.5	714.5			49
bz2610-C-6500				651	651
bz2610-C-6600				597.5	597.5			17
bz2610-C-6700				551.5	551.5
bz2610-C-6800				512.5	512.5			9
bz2610-C-6900				478	478
bz2610-C-7000				448	448			6
bz2610-C-7100				421.5	421.5
bz2610-C-7200				397.5	397.5			3
bz2610-C-7300				376	376
bz2610-C-7400				356.5	356.5			4
bz2610-C-7500				338.5	338.5
bz2610-C-7600				322	322			3
bz2610-C-7700				307	307
bz2610-C-7800				293	293			3
bz2610-C-7900				280	280
bz2610-C-8000				268	268			3
bz2610-C-8200				246.5	246.5			3
bz2610-C-8400				227.5	227.5			6
bz2610-C-8600				210.5	210.5			1
bz2610-C-8800				195.5	195.5			3
bz2610-C-9000				182	182
bz2610-C-9200				169.5	169.5			3
bz2610-P-4800				1	1
bz2610-P-5000				3	3			3
bz2610-P-5200				7	7			19
bz2610-P-5400				14.5	14.5			29
bz2610-P-5600				26.5	26.5			17
bz2610-P-5800				46	46			15
bz2610-P-6000				74.5	74.5			4
bz2610-P-6200				114.5	114.5			5
bz2610-P-6300				125	125
bz2610-P-6400				149.5	149.5			4
bz2610-P-6500				185.5	185.5
bz2610-P-6600				231.5	231.5			3
bz2610-P-6700				285.5	285.5
bz2610-P-6800				346	346			2
bz2610-P-6900				411.5	411.5
bz2610-P-7000				481	481			2
bz2610-P-7100				554	554
bz2610-P-7200				630	630			3
bz2610-P-7300				708	708
bz2610-P-7400				788	788			2
bz2610-P-7500				870	870
bz2610-P-7600				953	953			2
bz2610-P-7700				1,037.5	1,037.5
bz2610-P-7800				1,123.5	1,123.5			2
bz2610-P-7900				1,210	1,210
bz2610-P-8000				1,298	1,298			2
bz2610-P-8200				1,475.5	1,475.5
bz2610-P-8400				1,655.5	1,655.5			4
bz2610-P-8600				1,838	1,838
bz2610-P-8800				2,022.5	2,022.5			1
bz2610-P-9000				2,208.5	2,208.5
bz2610-P-9200				2,396	2,396			1
bz2611-C-5200				1,934.5	1,934.5
bz2611-C-5400				1,698.5	1,698.5
bz2611-C-5600				1,449.5	1,449.5
bz2611-C-5800				1,192	1,192
bz2611-C-6000				952.5	952.5
bz2611-C-6100				855	855
bz2611-C-6200				775	775			2
bz2611-C-6300				710	710
bz2611-C-6400				657.5	657.5			3
bz2611-C-6500				613.5	613.5
bz2611-C-6600				576.5	576.5			3
bz2611-C-6700				544.5	544.5
bz2611-C-6800				516.5	516.5
bz2611-C-6900				492	492
bz2611-C-7000				470	470			1
bz2611-C-7100				450	450
bz2611-C-7200				432	432
bz2611-C-7300				415.5	415.5
bz2611-C-7400				400	400			2
bz2611-C-7500				386	386
bz2611-C-7600				372.5	372.5			3
bz2611-C-7800				348.5	348.5			1
bz2611-C-8000				327	327			2
bz2611-C-8400				291	291			3
bz2611-C-8800				261.5	261.5			1
bz2611-P-5200				29	29			1
bz2611-P-5400				48	48			3
bz2611-P-5600				74.5	74.5
bz2611-P-5800				111	111			3
bz2611-P-6000				158	158			4
bz2611-P-6100				160	160
bz2611-P-6200				180	180			2
bz2611-P-6300				214.5	214.5
bz2611-P-6400				261	261
bz2611-P-6500				317	317
bz2611-P-6600				379.5	379.5			1
bz2611-P-6700				447	447
bz2611-P-6800				519	519
bz2611-P-6900				594	594
bz2611-P-7000				671.5	671.5
bz2611-P-7100				751	751
bz2611-P-7200				832.5	832.5
bz2611-P-7300				915	915
bz2611-P-7400				999.5	999.5
bz2611-P-7500				1,084.5	1,084.5
bz2611-P-7600				1,171	1,171
bz2611-P-7800				1,346	1,346
bz2611-P-8000				1,524	1,524
bz2611-P-8400				1,886	1,886
bz2611-P-8800				2,254.5	2,254.5
bz2612-C-5800				1,082.5	1,082.5
bz2612-C-6000				867	867
bz2612-C-6200				726	726
bz2612-C-6400				635.5	635.5
bz2612-C-6600				572	572			1
bz2612-C-6800				524.5	524.5
bz2612-C-7000				486.5	486.5			1
bz2612-C-7200				454.5	454.5			3
bz2612-C-7400				427	427			3
bz2612-C-7600				403	403			3
bz2612-C-7800				382	382			3
bz2612-C-8000				363	363			1
bz2612-C-8400				330	330			1
bz2612-C-8800	68.5	68.5	68.5	68.5	302	1	0.21	1
bz2612-P-5800				132	132			10
bz2612-P-6000				185.5	185.5			4
bz2612-P-6200				243.5	243.5			2
bz2612-P-6400				352	352			2
bz2612-P-6600				487.5	487.5
bz2612-P-6800				639	639
bz2612-P-7000				799.5	799.5
bz2612-P-7200				966.5	966.5
bz2612-P-7400				1,138.5	1,138.5
bz2612-P-7600				1,313.5	1,313.5
bz2612-P-7800				1,491	1,491
bz2612-P-8000				1,671	1,671
bz2612-P-8400				2,036	2,036
bz2612-P-8800				2,406.5	2,406.5
bz2701-C-5200				2,286	2,286
bz2701-C-5400				2,046.5	2,046.5
bz2701-C-5600				1,792.5	1,792.5
bz2701-C-5800				1,523	1,523
bz2701-C-6000				1,246	1,246
bz2701-C-6200				1,002.5	1,002.5
bz2701-C-6400				837.5	837.5
bz2701-C-6600				735.5	735.5
bz2701-C-6800				667.5	667.5
bz2701-C-7000				618.5	618.5
bz2701-C-7200				579.5	579.5			1
bz2701-C-7400				547.5	547.5			2
bz2701-C-7600				520	520			2
bz2701-C-7800				496	496			2
bz2701-C-8000				474.5	474.5			1
bz2701-C-8400				437.5	437.5			2
bz2701-C-8800				406	406			2
bz2701-P-5200				37.5	37.5			2
bz2701-P-5400				58	58			3
bz2701-P-5600				85.5	85.5			2
bz2701-P-5800				121.5	121.5			1
bz2701-P-6000				167	167			1
bz2701-P-6200				223.5	223.5			1
bz2701-P-6400				257.5	257.5			2
bz2701-P-6600				354	354
bz2701-P-6800				485	485			1
bz2701-P-7000				634	634			1
bz2701-P-7200				794	794			1
bz2701-P-7400				961	961			1
bz2701-P-7600				1,132	1,132			1
bz2701-P-7800				1,307	1,307			1
bz2701-P-8000				1,484	1,484			1
bz2701-P-8400				1,844.5	1,844.5
bz2701-P-8800				2,211	2,211
bz2702-C-5800				1,390.5	1,390.5			1
bz2702-C-6000				1,114.5	1,114.5			1
bz2702-C-6200				912.5	912.5			1
bz2702-C-6400				793	793
bz2702-C-6600				720	720
bz2702-C-6800				670.5	670.5			1
bz2702-C-7000				633	633			1
bz2702-C-7200				602.5	602.5			1
bz2702-C-7400				577	577			1
bz2702-C-7600				554.5	554.5			1
bz2702-C-7800	217	217	217	217	534.5	1	0.65	2
bz2702-C-8000	189.5	189.5	188	188	516.5	2	1.13	3
bz2702-C-8400	142.5	142.5	142.5	142.5	484.5	2	0.86	3
bz2702-P-5800				148.5	148.5			2
bz2702-P-6000				201	201			8
bz2702-P-6200				264.5	264.5			5
bz2702-P-6400				343.5	343.5			2
bz2702-P-6600				469	469			1
bz2702-P-6800				618	618			1
bz2702-P-7000				779	779			1
bz2702-P-7200				947	947			1
bz2702-P-7400				1,120	1,120			1
bz2702-P-7600				1,296	1,296			1
bz2702-P-7800				1,474.5	1,474.5			1
bz2702-P-8000				1,655	1,655			1
bz2702-P-8400				2,020.5	2,020.5
bz2703-C-5200				2,098.5	2,098.5
bz2703-C-5400				1,826.5	1,826.5
bz2703-C-5600				1,535	1,535			1
bz2703-C-5800				1,237	1,237			1
bz2703-C-6000				993.5	993.5			1
bz2703-C-6200				848.5	848.5			1
bz2703-C-6400				767.5	767.5			1
bz2703-C-6600				717	717			1
bz2703-C-6800				680.5	680.5			1
bz2703-C-7000				652.5	652.5			1
bz2703-C-7200				629	629			1
bz2703-C-7400				609	609			1
bz2703-C-7600				591	591			1
bz2703-C-7800				574.5	574.5			2
bz2703-C-8000				559.5	559.5			2
bz2703-C-8400				533	533			2
bz2703-C-8800				509	509			4
bz2703-C-9200				488	488
bz2703-P-5200				87	87
bz2703-P-5400				122	122
bz2703-P-5600				166	166			1
bz2703-P-5800				220	220			1
bz2703-P-6000				284.5	284.5			2
bz2703-P-6200				338	338			2
bz2703-P-6400				455	455			2
bz2703-P-6600				603	603			2
bz2703-P-6800				765	765			2
bz2703-P-7000				935	935			2
bz2703-P-7200				1,110	1,110			2
bz2703-P-7400				1,288.5	1,288.5			1
bz2703-P-7600				1,468.5	1,468.5			1
bz2703-P-7800				1,650.5	1,650.5			1
bz2703-P-8000				1,834	1,834			1
bz2703-P-8400				2,204	2,204			1
bz2703-P-8800				2,577.5	2,577.5			1
bz2703-P-9200				2,953	2,953
bz2704-C-6200				1,111.5	1,111.5
bz2704-C-6400				939.5	939.5
bz2704-C-6600				844.5	844.5
bz2704-C-6800				787.5	787.5
bz2704-C-7000				749	749
bz2704-C-7200				720	720
bz2704-C-7400				696.5	696.5
bz2704-C-7600				676.5	676.5
bz2704-C-7800				658.5	658.5
bz2704-C-8000				642.5	642.5
bz2704-C-8400				614	614
bz2704-P-6200				317.5	317.5
bz2704-P-6400				344	344
bz2704-P-6600				447	447
bz2704-P-6800				588.5	588.5
bz2704-P-7000				748	748
bz2704-P-7200				917.5	917.5
bz2704-P-7400				1,092	1,092
bz2704-P-7600				1,270	1,270
bz2704-P-7800				1,450.5	1,450.5
bz2704-P-8000				1,632.5	1,632.5
bz2704-P-8400				2,000.5	2,000.5

相关资讯: