大连商品交易所06月25日纯苯期权收盘行情

发布时间：2026年06月25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
bz2608-C-10000				0.5	0.5
bz2608-C-10200				0.5	0.5			1
bz2608-C-4800				1,528.5	1,528.5
bz2608-C-5000				1,330.5	1,330.5			1
bz2608-C-5200				1,133	1,133			1
bz2608-C-5300				1,035	1,035
bz2608-C-5400				937	937			2
bz2608-C-5500				840	840
bz2608-C-5600				743.5	743.5			5
bz2608-C-5700				648.5	648.5
bz2608-C-5800				555.5	555.5			12
bz2608-C-5900				466	466
bz2608-C-6000				381.5	381.5			15
bz2608-C-6100	308.5	308.5	308.5	308.5	304.5	10	9.26	10
bz2608-C-6200	264.5	264.5	207	226.5	237.5	21	15.57	20
bz2608-C-6300	202	213.5	196	213.5	181	12	7.2	17
bz2608-C-6400	143.5	143.5	118.5	118.5	136	2	0.79	45
bz2608-C-6500	108	108	108	108	101	1	0.32	32
bz2608-C-6600	75	81.5	75	80.5	74.5	10	2.36	54
bz2608-C-6700	57.5	57.5	50.5	50.5	55	9	1.53	31
bz2608-C-6800	42	42	42	42	40.5	8	1.01	68
bz2608-C-6900	20	29.5	20	29.5	29.5	9	0.77	55
bz2608-C-7000	24.5	24.5	24.5	24.5	22	1	0.07	45
bz2608-C-7100	28	28	28	28	16.5	1	0.08	48
bz2608-C-7200				12	12			26
bz2608-C-7300	7.5	7.5	7	7	9	6	0.13	34
bz2608-C-7400	6	6	5	5	7	6	0.09	15
bz2608-C-7500	5.5	5.5	5.5	5.5	5	10	0.16	26
bz2608-C-7600				4	4			24
bz2608-C-7700				3	3			10
bz2608-C-7800				2	2			5
bz2608-C-7900				1.5	1.5			5
bz2608-C-8000				1	1			7
bz2608-C-8200				0.5	0.5			15
bz2608-C-8400				0.5	0.5			5
bz2608-C-8600				0.5	0.5			10
bz2608-C-8800				0.5	0.5
bz2608-C-9000				0.5	0.5			1
bz2608-C-9200				0.5	0.5			1
bz2608-C-9400				0.5	0.5			1
bz2608-C-9600				0.5	0.5			1
bz2608-C-9800				0.5	0.5			1
bz2608-P-10000				3,676	3,676
bz2608-P-10200				3,876	3,876
bz2608-P-4800				5	5			12
bz2608-P-5000				7	7
bz2608-P-5200				10	10			4
bz2608-P-5300	12	12	12	12	11.5	1	0.04	1
bz2608-P-5400				14	14			9
bz2608-P-5500				16.5	16.5
bz2608-P-5600				20	20			5
bz2608-P-5700				25	25
bz2608-P-5800	31	33.5	20.5	20.5	32	12	1.07	21
bz2608-P-5900	42.5	45	42.5	45	42	11	1.41	25
bz2608-P-6000	59.5	59.5	59.5	59.5	58	12	2.12	30
bz2608-P-6100	95	95	81.5	83	81	18	4.53	61
bz2608-P-6200	78	135	78	135	113.5	19	6.21	52
bz2608-P-6300	153.5	159.5	153.5	159.5	157.5	2	0.94	62
bz2608-P-6400	196	230	196	230	212	23	14.05	54
bz2608-P-6500	258	274	256.5	256.5	277	28	22.01	39
bz2608-P-6600	327.5	327.5	323.5	323.5	350.5	8	7.97	22
bz2608-P-6700	419	419	419	419	430.5	1	1.26	36
bz2608-P-6800				516	516			43
bz2608-P-6900				605.5	605.5			35
bz2608-P-7000	650	650	650	650	698	2	3.9	25
bz2608-P-7100				792	792			21
bz2608-P-7200				888	888			16
bz2608-P-7300				985	985			25
bz2608-P-7400				1,083	1,083			6
bz2608-P-7500				1,181.5	1,181.5			1
bz2608-P-7600				1,280.5	1,280.5			11
bz2608-P-7700				1,379.5	1,379.5
bz2608-P-7800				1,479	1,479			6
bz2608-P-7900				1,579	1,579
bz2608-P-8000				1,679	1,679			1
bz2608-P-8200				1,876	1,876
bz2608-P-8400				2,076	2,076
bz2608-P-8600				2,276	2,276
bz2608-P-8800				2,476	2,476
bz2608-P-9000				2,676	2,676
bz2608-P-9200				2,876	2,876
bz2608-P-9400				3,076	3,076
bz2608-P-9600				3,276	3,276
bz2608-P-9800				3,476	3,476
bz2609-C-10000				0.5	0.5			2
bz2609-C-10400				0.5	0.5			1
bz2609-C-4800				1,357	1,357
bz2609-C-5000				1,162	1,162			1
bz2609-C-5100				1,066.5	1,066.5
bz2609-C-5200				972	972			2
bz2609-C-5300				879.5	879.5
bz2609-C-5400				789.5	789.5			1
bz2609-C-5500				702	702
bz2609-C-5600				618.5	618.5
bz2609-C-5700				539	539
bz2609-C-5800				464	464			15
bz2609-C-5900				394.5	394.5
bz2609-C-6000	337	337	337	337	330.5	5	5.06	22
bz2609-C-6100	267	267	267	267	272.5	5	4.0	5
bz2609-C-6200	220	220	220	220	221	5	3.3	14
bz2609-C-6300				180	180			6
bz2609-C-6400	147	147	147	147	148	12	5.31	8
bz2609-C-6500	120	120	120	120	121.5	5	1.8	5
bz2609-C-6600				99	99			6
bz2609-C-6700				80.5	80.5
bz2609-C-6800				65	65			14
bz2609-C-6900				52.5	52.5
bz2609-C-7000	38	45	38	45	42.5	5	0.62	20
bz2609-C-7100				34	34			2
bz2609-C-7200				27.5	27.5			22
bz2609-C-7300				22	22
bz2609-C-7400				17.5	17.5			9
bz2609-C-7500				14	14
bz2609-C-7600				11	11
bz2609-C-7700				9	9
bz2609-C-7800				7	7
bz2609-C-7900				5.5	5.5
bz2609-C-8000				4.5	4.5
bz2609-C-8200				3	3
bz2609-C-8400				1.5	1.5
bz2609-C-8600				1	1
bz2609-C-8800				0.5	0.5			1
bz2609-C-9000				0.5	0.5
bz2609-C-9200				0.5	0.5
bz2609-C-9400				0.5	0.5			1
bz2609-C-9600				0.5	0.5			1
bz2609-C-9800				0.5	0.5			1
bz2609-P-10000				3,845	3,845
bz2609-P-10400				4,245	4,245
bz2609-P-4800				4	4			11
bz2609-P-5000				9	9			2
bz2609-P-5100				13	13
bz2609-P-5200				18.5	18.5			5
bz2609-P-5300				26	26
bz2609-P-5400				35.5	35.5			7
bz2609-P-5500				48.5	48.5
bz2609-P-5600	62	70.5	54	54	64.5	26	4.98	11
bz2609-P-5700				85	85
bz2609-P-5800				109.5	109.5			8
bz2609-P-5900				140	140
bz2609-P-6000	179	179	179	179	175.5	5	2.68	8
bz2609-P-6100	224.5	224.5	224.5	224.5	217.5	5	3.37	5
bz2609-P-6200				266	266			1
bz2609-P-6300	322	322	322	322	325	5	4.83	7
bz2609-P-6400	385.5	385.5	385.5	385.5	393	5	5.78	10
bz2609-P-6500	458.5	458.5	458.5	458.5	466	5	6.88	5
bz2609-P-6600	559.5	559.5	559.5	559.5	543.5	2	3.36	5
bz2609-P-6700				624.5	624.5			8
bz2609-P-6800	701	701	701	701	709	10	21.15	5
bz2609-P-6900				796.5	796.5
bz2609-P-7000	900	900	900	900	886.5	1	2.7	2
bz2609-P-7100				978	978
bz2609-P-7200				1,071	1,071
bz2609-P-7300				1,166	1,166
bz2609-P-7400				1,261.5	1,261.5
bz2609-P-7500				1,358	1,358
bz2609-P-7600				1,455	1,455
bz2609-P-7700				1,553	1,553
bz2609-P-7800				1,651.5	1,651.5
bz2609-P-7900				1,750	1,750
bz2609-P-8000				1,849	1,849
bz2609-P-8200				2,048	2,048
bz2609-P-8400				2,245	2,245
bz2609-P-8600				2,445	2,445
bz2609-P-8800				2,645	2,645
bz2609-P-9000				2,845	2,845
bz2609-P-9200				3,045	3,045
bz2609-P-9400				3,245	3,245
bz2609-P-9600				3,445	3,445
bz2609-P-9800				3,645	3,645
bz2610-C-4800				1,244	1,244
bz2610-C-5000				1,058.5	1,058.5			1
bz2610-C-5200				881	881			1
bz2610-C-5400				714.5	714.5			1
bz2610-C-5500				636	636
bz2610-C-5600				561.5	561.5			4
bz2610-C-5700				491.5	491.5
bz2610-C-5800				426	426			2
bz2610-C-5900				365.5	365.5
bz2610-C-6000				309.5	309.5			5
bz2610-C-6100				259.5	259.5
bz2610-C-6200				222.5	222.5			24
bz2610-C-6300				191	191
bz2610-C-6400				163.5	163.5			46
bz2610-C-6500				140	140
bz2610-C-6600				120	120			17
bz2610-C-6700				102.5	102.5
bz2610-C-6800				87.5	87.5			9
bz2610-C-6900				74.5	74.5
bz2610-C-7000				64	64			6
bz2610-C-7100				54.5	54.5
bz2610-C-7200				46.5	46.5			3
bz2610-C-7300				39.5	39.5
bz2610-C-7400				34	34			4
bz2610-C-7500				29	29
bz2610-C-7600				24.5	24.5			3
bz2610-C-7700				21	21
bz2610-C-7800				18	18			3
bz2610-C-7900				15.5	15.5
bz2610-C-8000				13	13			3
bz2610-C-8200				9.5	9.5			3
bz2610-C-8400				7	7			6
bz2610-C-8600				5	5			2
bz2610-C-8800				4	4			3
bz2610-C-9000				3	3
bz2610-C-9200				2	2			3
bz2610-P-4800				19	19
bz2610-P-5000				33	33			3
bz2610-P-5200				55	55			19
bz2610-P-5400				88	88			29
bz2610-P-5500				109.5	109.5
bz2610-P-5600				135	135			17
bz2610-P-5700				164.5	164.5
bz2610-P-5800				198.5	198.5			15
bz2610-P-5900				237.5	237.5
bz2610-P-6000				282	282			4
bz2610-P-6100				331	331
bz2610-P-6200				394	394			5
bz2610-P-6300				462.5	462.5
bz2610-P-6400				535	535			4
bz2610-P-6500				611	611
bz2610-P-6600				690.5	690.5			3
bz2610-P-6700				773	773
bz2610-P-6800				857.5	857.5			2
bz2610-P-6900				944.5	944.5
bz2610-P-7000				1,033.5	1,033.5			2
bz2610-P-7100				1,124	1,124
bz2610-P-7200				1,216	1,216			3
bz2610-P-7300				1,309	1,309
bz2610-P-7400				1,403	1,403			2
bz2610-P-7500				1,498	1,498
bz2610-P-7600				1,594	1,594			2
bz2610-P-7700				1,690.5	1,690.5
bz2610-P-7800				1,787	1,787			2
bz2610-P-7900				1,884.5	1,884.5
bz2610-P-8000				1,982.5	1,982.5			2
bz2610-P-8200				2,179.5	2,179.5
bz2610-P-8400				2,377	2,377			4
bz2610-P-8600				2,576	2,576
bz2610-P-8800				2,775	2,775			1
bz2610-P-9000				2,972	2,972
bz2610-P-9200				3,172	3,172			1
bz2611-C-5200				916.5	916.5
bz2611-C-5400				758.5	758.5
bz2611-C-5500				684	684
bz2611-C-5600				613	613
bz2611-C-5700				545.5	545.5
bz2611-C-5800				482	482
bz2611-C-5900				423	423
bz2611-C-6000				368	368
bz2611-C-6100				317	317
bz2611-C-6200				280.5	280.5			2
bz2611-C-6300				249	249
bz2611-C-6400				221	221			3
bz2611-C-6500				196	196
bz2611-C-6600				174	174			3
bz2611-C-6700				154.5	154.5
bz2611-C-6800				137	137
bz2611-C-6900				121.5	121.5
bz2611-C-7000				108	108			1
bz2611-C-7100				96	96
bz2611-C-7200				85	85
bz2611-C-7300				75.5	75.5
bz2611-C-7400				67.5	67.5			3
bz2611-C-7500				60	60			2
bz2611-C-7600				53.5	53.5			3
bz2611-C-7700				47.5	47.5			1
bz2611-C-7800				42.5	42.5			3
bz2611-C-7900				38	38			6
bz2611-C-8000				34	34			7
bz2611-C-8400				22	22			3
bz2611-C-8800				14	14			1
bz2611-P-5200				93.5	93.5			1
bz2611-P-5400				134.5	134.5			3
bz2611-P-5500				160	160
bz2611-P-5600				188.5	188.5
bz2611-P-5700				221	221
bz2611-P-5800				257	257			3
bz2611-P-5900				297.5	297.5
bz2611-P-6000				342	342			4
bz2611-P-6100				391	391
bz2611-P-6200				454	454			2
bz2611-P-6300				522	522
bz2611-P-6400				593.5	593.5
bz2611-P-6500				668.5	668.5
bz2611-P-6600				746	746			1
bz2611-P-6700				826	826
bz2611-P-6800				908	908
bz2611-P-6900				992.5	992.5
bz2611-P-7000				1,078.5	1,078.5
bz2611-P-7100				1,166	1,166
bz2611-P-7200				1,255	1,255
bz2611-P-7300				1,345.5	1,345.5
bz2611-P-7400				1,437	1,437
bz2611-P-7500				1,529.5	1,529.5
bz2611-P-7600				1,622.5	1,622.5
bz2611-P-7700				1,716.5	1,716.5
bz2611-P-7800				1,811.5	1,811.5
bz2611-P-7900				1,906.5	1,906.5
bz2611-P-8000				2,002.5	2,002.5
bz2611-P-8400				2,390	2,390
bz2611-P-8800				2,783	2,783
bz2612-C-5400				763	763
bz2612-C-5600				623	623
bz2612-C-5800				496.5	496.5
bz2612-C-6000				385	385
bz2612-C-6200				304	304
bz2612-C-6400				246	246
bz2612-C-6600				199.5	199.5			1
bz2612-C-6800				162	162
bz2612-C-7000				131.5	131.5			1
bz2612-C-7200				107.5	107.5			3
bz2612-C-7400				88	88			3
bz2612-C-7600				72	72			3
bz2612-C-7800				59.5	59.5			3
bz2612-C-8000				49	49			1
bz2612-C-8400				33.5	33.5			2
bz2612-C-8800				23.5	23.5			1
bz2612-P-5400				170	170
bz2612-P-5600				228.5	228.5
bz2612-P-5800				301.5	301.5			10
bz2612-P-6000				389	389			4
bz2612-P-6200				507	507			2
bz2612-P-6400				648	648			2
bz2612-P-6600				800.5	800.5
bz2612-P-6800				962.5	962.5
bz2612-P-7000				1,131.5	1,131.5
bz2612-P-7200				1,306.5	1,306.5
bz2612-P-7400				1,486	1,486
bz2612-P-7600				1,669.5	1,669.5
bz2612-P-7800				1,856.5	1,856.5
bz2612-P-8000				2,045.5	2,045.5
bz2612-P-8400				2,430	2,430
bz2612-P-8800				2,819.5	2,819.5
bz2701-C-5200				945.5	945.5
bz2701-C-5400				796.5	796.5
bz2701-C-5600				658.5	658.5
bz2701-C-5800				533.5	533.5
bz2701-C-6000				422.5	422.5
bz2701-C-6200				341.5	341.5
bz2701-C-6400				283.5	283.5
bz2701-C-6600				236	236
bz2701-C-6800				196.5	196.5
bz2701-C-7000				164.5	164.5			1
bz2701-C-7200				138	138
bz2701-C-7400				116	116			1
bz2701-C-7600				98	98			2
bz2701-C-7800				82.5	82.5			3
bz2701-C-8000				70	70			7
bz2701-C-8400				51	51			11
bz2701-C-8800				37.5	37.5			8
bz2701-P-5200				152	152			2
bz2701-P-5400				201.5	201.5			3
bz2701-P-5600				263	263			2
bz2701-P-5800				337	337			1
bz2701-P-6000				424.5	424.5			1
bz2701-P-6200				542.5	542.5			1
bz2701-P-6400				683.5	683.5			2
bz2701-P-6600				834.5	834.5
bz2701-P-6800				994.5	994.5			1
bz2701-P-7000				1,161	1,161			1
bz2701-P-7200				1,334	1,334			1
bz2701-P-7400				1,511	1,511			1
bz2701-P-7600				1,692	1,692
bz2701-P-7800				1,876	1,876
bz2701-P-8000				2,063	2,063			1
bz2701-P-8400				2,443	2,443
bz2701-P-8800				2,829	2,829
bz2702-C-5400				887.5	887.5
bz2702-C-5600				749	749
bz2702-C-5800				621.5	621.5			1
bz2702-C-6000				506	506			1
bz2702-C-6200				410	410			1
bz2702-C-6400				348.5	348.5
bz2702-C-6600				297	297
bz2702-C-6800				253.5	253.5			1
bz2702-C-7000				217	217			1
bz2702-C-7200				186.5	186.5			1
bz2702-C-7400				160.5	160.5			1
bz2702-C-7600				139	139			2
bz2702-C-7800				120	120			2
bz2702-C-8000				104.5	104.5			6
bz2702-C-8400				79.5	79.5			7
bz2702-P-5400				221	221
bz2702-P-5600				281	281
bz2702-P-5800				352.5	352.5			2
bz2702-P-6000				435.5	435.5			7
bz2702-P-6200				538	538			5
bz2702-P-6400				675.5	675.5			1
bz2702-P-6600				822.5	822.5			1
bz2702-P-6800				978	978			1
bz2702-P-7000				1,140	1,140			1
bz2702-P-7200				1,308.5	1,308.5			1
bz2702-P-7400				1,481.5	1,481.5			1
bz2702-P-7600				1,658.5	1,658.5			1
bz2702-P-7800				1,839	1,839			1
bz2702-P-8000				2,022.5	2,022.5			1
bz2702-P-8400				2,396	2,396
bz2703-C-5200				1,079	1,079
bz2703-C-5400				932.5	932.5
bz2703-C-5600				795.5	795.5			1
bz2703-C-5800				669	669			1
bz2703-C-6000				553.5	553.5			1
bz2703-C-6200				454.5	454.5			1
bz2703-C-6400				393.5	393.5			1
bz2703-C-6600				341.5	341.5			1
bz2703-C-6800				297	297			1
bz2703-C-7000				259	259			1
bz2703-C-7200				227	227			1
bz2703-C-7400				199	199			1
bz2703-C-7600				175.5	175.5			1
bz2703-C-7800	107	107	106	106	154.5	2	0.64	3
bz2703-C-8000	92.5	92.5	92.5	92.5	137	1	0.28	3
bz2703-C-8400	68.5	70	68.5	70	108	4	0.83	5
bz2703-C-8800				86	86			4
bz2703-C-9200				69.5	69.5
bz2703-P-5200				202	202
bz2703-P-5400				254	254
bz2703-P-5600				315.5	315.5			1
bz2703-P-5800				387.5	387.5			1
bz2703-P-6000				470.5	470.5			2
bz2703-P-6200				569.5	569.5			2
bz2703-P-6400				707	707			2
bz2703-P-6600				853.5	853.5			2
bz2703-P-6800				1,007.5	1,007.5			2
bz2703-P-7000				1,168.5	1,168.5			2
bz2703-P-7200				1,334.5	1,334.5			2
bz2703-P-7400				1,505.5	1,505.5			1
bz2703-P-7600				1,680.5	1,680.5			1
bz2703-P-7800				1,859	1,859			1
bz2703-P-8000				2,040	2,040			1
bz2703-P-8400				2,409	2,409			1
bz2703-P-8800				2,785.5	2,785.5			1
bz2703-P-9200				3,167.5	3,167.5
bz2704-C-5600				727.5	727.5
bz2704-C-5800				607.5	607.5
bz2704-C-6000				499	499
bz2704-C-6200				426.5	426.5
bz2704-C-6400				371.5	371.5
bz2704-C-6600				324.5	324.5
bz2704-C-6800				284.5	284.5
bz2704-C-7000				250	250
bz2704-C-7200				220.5	220.5
bz2704-C-7400				195	195
bz2704-C-7600				173	173
bz2704-C-7800				153.5	153.5
bz2704-C-8000				137	137
bz2704-C-8400				110	110
bz2704-P-5600				365.5	365.5
bz2704-P-5800				444	444
bz2704-P-6000				534	534
bz2704-P-6200				659.5	659.5
bz2704-P-6400				803	803
bz2704-P-6600				954.5	954.5
bz2704-P-6800				1,112.5	1,112.5
bz2704-P-7000				1,277	1,277
bz2704-P-7200				1,446	1,446
bz2704-P-7400				1,619	1,619
bz2704-P-7600				1,795.5	1,795.5
bz2704-P-7800				1,975	1,975
bz2704-P-8000				2,157.5	2,157.5
bz2704-P-8400				2,528	2,528
bz2705-C-5400				1,020	1,020
bz2705-C-5600				884	884
bz2705-C-5800				756.5	756.5
bz2705-C-6000				639.5	639.5
bz2705-C-6200				532.5	532.5
bz2705-C-6400				466.5	466.5
bz2705-C-6600				413	413
bz2705-C-6800				366.5	366.5
bz2705-P-5400				291	291
bz2705-P-5600				353	353
bz2705-P-5800				424	424
bz2705-P-6000				504.5	504.5
bz2705-P-6200				596	596
bz2705-P-6400				728	728
bz2705-P-6600				872.5	872.5
bz2705-P-6800				1,024.5	1,024.5

相关资讯: