大连商品交易所09月23日纯苯期权收盘行情

发布时间：2026年09月23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
bz2611-C-5200				2,992.5	2,992.5
bz2611-C-5300				2,892.5	2,892.5
bz2611-C-5400				2,793	2,793
bz2611-C-5500				2,693.5	2,693.5
bz2611-C-5600				2,594.5	2,594.5
bz2611-C-5700				2,495	2,495
bz2611-C-5800				2,396	2,396
bz2611-C-5900				2,297	2,297
bz2611-C-6000				2,198.5	2,198.5
bz2611-C-6100				2,100	2,100
bz2611-C-6200				2,002	2,002			2
bz2611-C-6300				1,904.5	1,904.5			1
bz2611-C-6400				1,807	1,807			4
bz2611-C-6500				1,710.5	1,710.5			2
bz2611-C-6600				1,614	1,614			6
bz2611-C-6700				1,518.5	1,518.5			4
bz2611-C-6800				1,424	1,424			4
bz2611-C-6900				1,330.5	1,330.5			15
bz2611-C-7000				1,238	1,238			23
bz2611-C-7100				1,147.5	1,147.5			16
bz2611-C-7200				1,058	1,058			26
bz2611-C-7300				971	971			27
bz2611-C-7400				886	886			27
bz2611-C-7500				804	804			35
bz2611-C-7600				724.5	724.5			31
bz2611-C-7700				649	649			52
bz2611-C-7800	555	590	555	568	577.5	11	19.04	69
bz2611-C-7900	514	514	493	493	510	7	10.68	62
bz2611-C-8000				447	447			46
bz2611-C-8200	339	366	320	320	336.5	44	44.02	58
bz2611-C-8400	241.5	271	225	230	246	57	41.36	79
bz2611-C-8600	178	178.5	162	165	175.5	48	24.7	54
bz2611-C-8800	136.5	143	106	108	122.5	47	17.11	69
bz2611-C-9000	91	93	70	70	84	51	12.23	77
bz2611-C-9200	62	62	51.5	51.5	57.5	13	2.2	64
bz2611-C-9400	43	45.5	28.5	31	39	183	22.47	170
bz2611-C-9600	42	42	20	22.5	26	91	7.14	71
bz2611-C-9800	18.5	22	13.5	15	17.5	89	4.95	148
bz2611-P-5200	2	2.5	2	2	2	5	0.03	117
bz2611-P-5300				2	2			25
bz2611-P-5400				2.5	2.5			6
bz2611-P-5500				3.5	3.5			8
bz2611-P-5600				4	4			31
bz2611-P-5700				5	5			6
bz2611-P-5800				6	6			23
bz2611-P-5900				7	7			12
bz2611-P-6000	10	10	10	10	8.5	3	0.09	73
bz2611-P-6100	9.5	10	9.5	10	10	4	0.12	14
bz2611-P-6200				12	12			6
bz2611-P-6300	13	13	13	13	14	2	0.08	17
bz2611-P-6400				16.5	16.5			28
bz2611-P-6500	16.5	16.5	16.5	16.5	20	1	0.05	45
bz2611-P-6600	22.5	22.5	22.5	22.5	23.5	1	0.07	50
bz2611-P-6700				28	28			29
bz2611-P-6800	37	42	30.5	33	33.5	23	2.36	63
bz2611-P-6900	38.5	39	38.5	39	40	3	0.35	37
bz2611-P-7000	50	50	45	47.5	47.5	10	1.42	86
bz2611-P-7100	60	61.5	60	61.5	56.5	2	0.36	66
bz2611-P-7200				67	67			72
bz2611-P-7300	85.5	85.5	85.5	85.5	80	1	0.26	63
bz2611-P-7400	108	108.5	89	96	95	42	12.77	83
bz2611-P-7500	127	127	99	112	112.5	65	22.38	103
bz2611-P-7600	150	150	123.5	135	133.5	18	7.16	57
bz2611-P-7700	166	168.5	149.5	153	157.5	20	9.71	76
bz2611-P-7800	192	203	176.5	185	186	12	6.85	69
bz2611-P-7900	230	230	203	221	218.5	17	10.89	57
bz2611-P-8000	247.5	285	225	253	255.5	41	31.15	48
bz2611-P-8200	358.5	370.5	319	345	344.5	52	54.13	87
bz2611-P-8400	461	465.5	442	465.5	454	14	19.23	175
bz2611-P-8600	542.5	546	542.5	546	583	2	3.27	78
bz2611-P-8800				730	730			29
bz2611-P-9000	917	917	917	917	891.5	1	2.75	50
bz2611-P-9200	1,098	1,098	1,098	1,098	1,064.5	1	3.29	36
bz2611-P-9400				1,246	1,246			56
bz2611-P-9600	1,440	1,440	1,440	1,440	1,433.5	2	8.64	43
bz2611-P-9800				1,625.5	1,625.5			15
bz2612-C-5200				2,632	2,632
bz2612-C-5300				2,533.5	2,533.5
bz2612-C-5400				2,435.5	2,435.5
bz2612-C-5500				2,338	2,338
bz2612-C-5600				2,240.5	2,240.5
bz2612-C-5700				2,144	2,144
bz2612-C-5800				2,047.5	2,047.5
bz2612-C-5900				1,952	1,952
bz2612-C-6000				1,857	1,857
bz2612-C-6100				1,763	1,763
bz2612-C-6200				1,669.5	1,669.5
bz2612-C-6300				1,577	1,577			1
bz2612-C-6400				1,486	1,486			2
bz2612-C-6500				1,396	1,396			4
bz2612-C-6600				1,307.5	1,307.5			11
bz2612-C-6700				1,221	1,221			3
bz2612-C-6800				1,135.5	1,135.5			6
bz2612-C-6900				1,052.5	1,052.5			6
bz2612-C-7000				972	972			10
bz2612-C-7100				893.5	893.5			5
bz2612-C-7200				818	818			5
bz2612-C-7300				745.5	745.5			4
bz2612-C-7400				676.5	676.5			4
bz2612-C-7500				611	611			2
bz2612-C-7600				550	550			19
bz2612-C-7700				493	493			11
bz2612-C-7800	425	462.5	408	462.5	440.5	18	22.86	15
bz2612-C-7900	380	380	362.5	372	392	31	34.96	50
bz2612-C-8000	350.5	378.5	323.5	343	348.5	47	48.27	52
bz2612-C-8200	268.5	291	258	280.5	274.5	46	37.57	89
bz2612-C-8400	216	230.5	200	215.5	216	56	36.13	39
bz2612-C-8600	165.5	183.5	165.5	177.5	170	36	19.16	47
bz2612-C-8800	133	133	125.5	130.5	134	20	7.76	54
bz2612-C-9000	105	114.5	105	107.5	106	14	4.52	35
bz2612-C-9200	75.5	88.5	75.5	88	84	17	4.26	28
bz2612-C-9400	69.5	74.5	60.5	74	66.5	82	16.29	48
bz2612-P-5200	8.5	8.5	8.5	8.5	8	2	0.05	2
bz2612-P-5300				10	10			6
bz2612-P-5400				12	12			1
bz2612-P-5500				14	14			1
bz2612-P-5600				17	17			1
bz2612-P-5700				20	20			1
bz2612-P-5800				24	24			10
bz2612-P-5900				28	28			2
bz2612-P-6000				33	33			8
bz2612-P-6100				38.5	38.5			3
bz2612-P-6200				45.5	45.5			4
bz2612-P-6300				53	53			1
bz2612-P-6400				61.5	61.5			13
bz2612-P-6500				71.5	71.5			7
bz2612-P-6600	85	85	85	85	83	5	1.28	9
bz2612-P-6700				96	96			9
bz2612-P-6800	115	115	115	115	110.5	1	0.34	9
bz2612-P-6900	116	116	116	116	127.5	5	1.74	9
bz2612-P-7000				146.5	146.5			8
bz2612-P-7100				168	168			1
bz2612-P-7200	203	203	172.5	183.5	192	66	36.89	29
bz2612-P-7300	233	244	208.5	215	219.5	72	48.72	57
bz2612-P-7400	267	267	233.5	233.5	250.5	28	20.68	63
bz2612-P-7500	303.5	303.5	275.5	275.5	285	6	5.38	47
bz2612-P-7600	344	350.5	311	311	323.5	49	49.13	36
bz2612-P-7700	392.5	392.5	355	366.5	366	25	28.45	56
bz2612-P-7800	440	440	411.5	411.5	413.5	2	2.55	47
bz2612-P-7900	462.5	464.5	462.5	464.5	465	10	13.9	29
bz2612-P-8000				521.5	521.5			44
bz2612-P-8200	698	698	665	665	647	10	20.44	36
bz2612-P-8400				788	788			38
bz2612-P-8600				942	942			46
bz2612-P-8800	1,146.5	1,146.5	1,070.5	1,070.5	1,105.5	10	33.26	28
bz2612-P-9000				1,277	1,277			17
bz2612-P-9200				1,455	1,455			33
bz2612-P-9400				1,637.5	1,637.5			28
bz2701-C-5200				2,395.5	2,395.5
bz2701-C-5400				2,206.5	2,206.5
bz2701-C-5600				2,019.5	2,019.5
bz2701-C-5800				1,836	1,836
bz2701-C-5900				1,745.5	1,745.5
bz2701-C-6000				1,656	1,656
bz2701-C-6100				1,568	1,568
bz2701-C-6200				1,481	1,481
bz2701-C-6300				1,395.5	1,395.5
bz2701-C-6400				1,311.5	1,311.5			3
bz2701-C-6500				1,229	1,229
bz2701-C-6600				1,148.5	1,148.5			6
bz2701-C-6700				1,070	1,070
bz2701-C-6800				993.5	993.5			7
bz2701-C-6900				919.5	919.5			3
bz2701-C-7000				848.5	848.5			6
bz2701-C-7100				780	780			2
bz2701-C-7200				715	715			5
bz2701-C-7300				653.5	653.5			9
bz2701-C-7400				596	596			8
bz2701-C-7500				542.5	542.5			6
bz2701-C-7600				493	493			4
bz2701-C-7700				447.5	447.5			3
bz2701-C-7800	369	369	369	369	406.5	1	1.11	9
bz2701-C-7900				369	369			6
bz2701-C-8000				335.5	335.5			18
bz2701-C-8200				278	278			4
bz2701-C-8400	197	197	197	197	231	2	1.18	17
bz2701-C-8600				193	193			3
bz2701-C-8800	132.5	132.5	132.5	132.5	162	1	0.4	15
bz2701-C-9000	94	94	94	94	136.5	1	0.28	3
bz2701-C-9200	76.5	76.5	76.5	76.5	115.5	1	0.23	2
bz2701-P-5200				35	35			5
bz2701-P-5400				45.5	45.5			11
bz2701-P-5600				58.5	58.5			4
bz2701-P-5800				74.5	74.5			5
bz2701-P-5900				84	84			4
bz2701-P-6000				94.5	94.5			4
bz2701-P-6100				106	106			1
bz2701-P-6200				118.5	118.5			4
bz2701-P-6300				133	133			5
bz2701-P-6400				148.5	148.5			6
bz2701-P-6500				166	166			3
bz2701-P-6600				185	185			3
bz2701-P-6700				206.5	206.5			4
bz2701-P-6800				229.5	229.5			4
bz2701-P-6900				255.5	255.5			2
bz2701-P-7000				284	284			7
bz2701-P-7100				315.5	315.5			2
bz2701-P-7200				350.5	350.5			7
bz2701-P-7300				388.5	388.5			4
bz2701-P-7400				430.5	430.5			2
bz2701-P-7500				476.5	476.5			4
bz2701-P-7600	449	449	449	449	527	1	1.35	4
bz2701-P-7700				581.5	581.5			4
bz2701-P-7800	562	562	562	562	640	1	1.69	3
bz2701-P-7900				702	702			3
bz2701-P-8000				768.5	768.5			4
bz2701-P-8200				910	910
bz2701-P-8400				1,063	1,063			1
bz2701-P-8600				1,224.5	1,224.5
bz2701-P-8800				1,393	1,393
bz2701-P-9000				1,567.5	1,567.5
bz2701-P-9200				1,746	1,746
bz2702-C-5200				2,272.5	2,272.5
bz2702-C-5400				2,090.5	2,090.5			2
bz2702-C-5600				1,912	1,912			2
bz2702-C-5800				1,737	1,737			1
bz2702-C-6000				1,566.5	1,566.5			3
bz2702-C-6200				1,401.5	1,401.5			3
bz2702-C-6400				1,242	1,242			6
bz2702-C-6500				1,165	1,165
bz2702-C-6600				1,090	1,090			3
bz2702-C-6700				1,017.5	1,017.5
bz2702-C-6800				947	947			5
bz2702-C-6900				879	879
bz2702-C-7000				814.5	814.5			4
bz2702-C-7100				752.5	752.5
bz2702-C-7200				694.5	694.5			9
bz2702-C-7300				640	640			1
bz2702-C-7400				589.5	589.5			6
bz2702-C-7500				543	543			1
bz2702-C-7600	412.5	412.5	412.5	412.5	500	1	1.24	9
bz2702-C-7700				461.5	461.5			1
bz2702-C-7800				426	426			9
bz2702-C-7900				394	394			2
bz2702-C-8000				365	365			15
bz2702-C-8200				314.5	314.5			3
bz2702-C-8400				272.5	272.5			19
bz2702-C-8600				237.5	237.5
bz2702-C-8800				207.5	207.5
bz2702-C-9000				182.5	182.5
bz2702-P-5200				80	80			15
bz2702-P-5400				97.5	97.5			13
bz2702-P-5600				118.5	118.5			12
bz2702-P-5800				143	143			10
bz2702-P-6000				172	172			7
bz2702-P-6200				206	206			9
bz2702-P-6400				246	246			5
bz2702-P-6500				268.5	268.5			1
bz2702-P-6600				293.5	293.5			5
bz2702-P-6700				320	320			1
bz2702-P-6800				349.5	349.5			7
bz2702-P-6900				381	381			1
bz2702-P-7000				416	416			9
bz2702-P-7100				454	454
bz2702-P-7200				495.5	495.5			4
bz2702-P-7300				540.5	540.5			1
bz2702-P-7400				589.5	589.5			4
bz2702-P-7500	545	545	545	545	642.5	1	1.64	7
bz2702-P-7600	603.5	603.5	603.5	603.5	699.5	1	1.81	5
bz2702-P-7700				760.5	760.5			2
bz2702-P-7800				824.5	824.5			3
bz2702-P-7900				892	892			1
bz2702-P-8000				963	963			3
bz2702-P-8200				1,111.5	1,111.5
bz2702-P-8400				1,269	1,269
bz2702-P-8600				1,433	1,433
bz2702-P-8800				1,602.5	1,602.5
bz2702-P-9000				1,777	1,777
bz2703-C-5200				2,176.5	2,176.5
bz2703-C-5400				2,001.5	2,001.5
bz2703-C-5600				1,830	1,830			1
bz2703-C-5800				1,662.5	1,662.5			1
bz2703-C-6000				1,499.5	1,499.5			1
bz2703-C-6200				1,342.5	1,342.5			2
bz2703-C-6400				1,191.5	1,191.5			5
bz2703-C-6600	930.5	930.5	930.5	930.5	1,048.5	1	2.79	7
bz2703-C-6800				915	915			10
bz2703-C-7000				793	793			13
bz2703-C-7200				685	685			9
bz2703-C-7400	500.5	500.5	500.5	500.5	592	1	1.5	5
bz2703-C-7600				514.5	514.5			7
bz2703-C-7800				450	450			7
bz2703-C-8000				396.5	396.5			9
bz2703-C-8400				313.5	313.5			9
bz2703-C-8800				252.5	252.5			12
bz2703-C-9200				206	206			26
bz2703-P-5200				137	137			15
bz2703-P-5400				161	161			9
bz2703-P-5600				188.5	188.5			8
bz2703-P-5800				220.5	220.5			5
bz2703-P-6000				257	257			6
bz2703-P-6200	159	159	159	159	298.5	1	0.48	10
bz2703-P-6400	207	207	207	207	347	1	0.62	5
bz2703-P-6600				403	403			5
bz2703-P-6800				468	468			7
bz2703-P-7000				545	545			6
bz2703-P-7200				636	636			5
bz2703-P-7400				742.5	742.5			7
bz2703-P-7600				864	864			4
bz2703-P-7800				998.5	998.5			2
bz2703-P-8000				1,144	1,144			2
bz2703-P-8400				1,459	1,459			1
bz2703-P-8800				1,796	1,796			1
bz2703-P-9200				2,148	2,148
bz2704-C-5200				2,095.5	2,095.5
bz2704-C-5400				1,924	1,924
bz2704-C-5600				1,756	1,756
bz2704-C-5800				1,592.5	1,592.5			2
bz2704-C-6000				1,434	1,434			1
bz2704-C-6200				1,281.5	1,281.5			2
bz2704-C-6400				1,135.5	1,135.5			5
bz2704-C-6600				998	998			7
bz2704-C-6800				871	871			7
bz2704-C-7000				757	757			9
bz2704-C-7200				658	658			7
bz2704-C-7400				574	574			7
bz2704-C-7600				504.5	504.5			12
bz2704-C-7800				447	447			6
bz2704-C-8000				398.5	398.5			18
bz2704-C-8400				322.5	322.5			8
bz2704-C-8800	154	154	150.5	150.5	265	3	1.36	4
bz2704-P-5200				170.5	170.5			4
bz2704-P-5400				198	198			9
bz2704-P-5600				229.5	229.5			4
bz2704-P-5800				265	265			3
bz2704-P-6000				305.5	305.5			5
bz2704-P-6200				351.5	351.5			5
bz2704-P-6400				404.5	404.5			7
bz2704-P-6600				466	466			4
bz2704-P-6800				538	538			3
bz2704-P-7000				623	623			5
bz2704-P-7200				722.5	722.5			3
bz2704-P-7400				838	838			3
bz2704-P-7600				967	967			6
bz2704-P-7800				1,108.5	1,108.5			7
bz2704-P-8000				1,259	1,259			8
bz2704-P-8400				1,580.5	1,580.5			4
bz2704-P-8800				1,921.5	1,921.5			3
bz2705-C-5200				2,124.5	2,124.5
bz2705-C-5400				1,956.5	1,956.5
bz2705-C-5600				1,792	1,792
bz2705-C-5800				1,632	1,632
bz2705-C-6000				1,476	1,476			2
bz2705-C-6200				1,326	1,326			7
bz2705-C-6400				1,182.5	1,182.5			4
bz2705-C-6600				1,047.5	1,047.5			6
bz2705-C-6800				922.5	922.5			6
bz2705-C-7000				810	810			8
bz2705-C-7200				713	713			8
bz2705-C-7400				631	631			6
bz2705-C-7600				562.5	562.5			6
bz2705-C-7800				505.5	505.5			8
bz2705-C-8000	331	341	331	331	457.5	5	5.02	9
bz2705-C-8400	256	261	246.5	253.5	381	9	6.81	11
bz2705-C-8800	199.5	205	199.5	205	322.5	4	2.41	7
bz2705-P-5200				219.5	219.5			11
bz2705-P-5400				250.5	250.5			17
bz2705-P-5600				285	285			15
bz2705-P-5800				323.5	323.5			3
bz2705-P-6000				366.5	366.5			8
bz2705-P-6200				415	415			5
bz2705-P-6400				470.5	470.5			2
bz2705-P-6600				534	534			3
bz2705-P-6800				607.5	607.5			9
bz2705-P-7000				694	694			6
bz2705-P-7200				795.5	795.5			2
bz2705-P-7400				912	912			5
bz2705-P-7600				1,042.5	1,042.5			2
bz2705-P-7800				1,184.5	1,184.5
bz2705-P-8000				1,335	1,335
bz2705-P-8400				1,656	1,656
bz2705-P-8800				1,995	1,995
bz2706-C-5400				1,972	1,972
bz2706-C-5600				1,810	1,810
bz2706-C-5800				1,652	1,652
bz2706-C-6000				1,498.5	1,498.5
bz2706-C-6200				1,350.5	1,350.5
bz2706-C-6400				1,209.5	1,209.5
bz2706-C-6600				1,076	1,076			2
bz2706-C-6800				953.5	953.5			5
bz2706-C-7000				844	844			7
bz2706-C-7200				749	749			17
bz2706-C-7400				669.5	669.5			4
bz2706-C-7600				603.5	603.5			7
bz2706-C-7800				548.5	548.5			9
bz2706-C-8000				501.5	501.5			10
bz2706-C-8400	282	282	256.5	256.5	426	2	1.62	7
bz2706-C-8800	233.5	233.5	220	220	367.5	6	4.09	15
bz2706-P-5400				297	297			6
bz2706-P-5600				334	334			10
bz2706-P-5800				374.5	374.5			3
bz2706-P-6000				420	420			1
bz2706-P-6200				470.5	470.5			1
bz2706-P-6400				527.5	527.5			3
bz2706-P-6600				593	593			2
bz2706-P-6800				669	669			6
bz2706-P-7000				757.5	757.5			4
bz2706-P-7200				861	861			2
bz2706-P-7400				980	980			1
bz2706-P-7600				1,112.5	1,112.5
bz2706-P-7800				1,256	1,256
bz2706-P-8000				1,407.5	1,407.5
bz2706-P-8400				1,729.5	1,729.5
bz2706-P-8800				2,068	2,068
bz2707-C-5800				1,868	1,868
bz2707-C-6000				1,712.5	1,712.5
bz2707-C-6200				1,561	1,561
bz2707-C-6400				1,414.5	1,414.5
bz2707-C-6600				1,274.5	1,274.5
bz2707-C-6800				1,142.5	1,142.5			1
bz2707-C-7000				1,020.5	1,020.5			4
bz2707-C-7200				911	911			2
bz2707-C-7400				816.5	816.5			4
bz2707-C-7600				736.5	736.5			4
bz2707-C-7800				669.5	669.5			3
bz2707-C-8000				613.5	613.5			3
bz2707-C-8400				524.5	524.5			1
bz2707-C-8800				456.5	456.5
bz2707-P-5800				389.5	389.5			2
bz2707-P-6000				432	432			2
bz2707-P-6200				479	479
bz2707-P-6400				531	531			1
bz2707-P-6600				589.5	589.5			1
bz2707-P-6800				655.5	655.5			1
bz2707-P-7000				732	732			2
bz2707-P-7200				821	821
bz2707-P-7400				924.5	924.5
bz2707-P-7600				1,043	1,043
bz2707-P-7800				1,174.5	1,174.5
bz2707-P-8000				1,317	1,317
bz2707-P-8400				1,624.5	1,624.5
bz2707-P-8800				1,953.5	1,953.5
bz2708-C-5800				1,874	1,874
bz2708-C-6000				1,720	1,720
bz2708-C-6200				1,570.5	1,570.5
bz2708-C-6400				1,426	1,426
bz2708-C-6600				1,288	1,288
bz2708-C-6800				1,158	1,158
bz2708-C-7000				1,038.5	1,038.5
bz2708-C-7200				932.5	932.5
bz2708-C-7400				841	841			1
bz2708-C-7600				764	764			3
bz2708-C-7800				700	700			2
bz2708-C-8000				646.5	646.5			2
bz2708-C-8400				560.5	560.5			7
bz2708-C-8800				494	494			7
bz2708-P-5800				436	436			14
bz2708-P-6000				480.5	480.5			4
bz2708-P-6200				529	529			1
bz2708-P-6400				583	583
bz2708-P-6600				643	643			1
bz2708-P-6800				711.5	711.5
bz2708-P-7000				790	790
bz2708-P-7200				882	882			1
bz2708-P-7400				988.5	988.5
bz2708-P-7600				1,110	1,110
bz2708-P-7800				1,244	1,244
bz2708-P-8000				1,388.5	1,388.5
bz2708-P-8400				1,699	1,699
bz2708-P-8800				2,029.5	2,029.5

相关资讯: