大连商品交易所06月25日PVC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
v2608-C-3800648648
v2608-C-3850598.5598.5
v2608-C-3900549.5549.5
v2608-C-3950500.5500.5
v2608-C-4000452452
v2608-C-4050404.5404.5
v2608-C-4100358358
v2608-C-4150313313
v2608-C-42002702701
v2608-C-4250227252.519220222939644.7564
v2608-C-4300185.5208166175.519132329.28107
v2608-C-4350150178121.5129.5156.576554.84165
v2608-C-440096.514292991263,972220.941,152
v2608-C-445084.5111.57076997,951351.661,066
v2608-C-4500538651.557.57633,7081,115.045,221
v2608-C-45504966.5394457.56,849170.051,594
v2608-C-460036.550.5293442.514,048276.893,636
v2608-C-46502838.52125314,21259.021,348
v2608-C-470019.530.5162022.518,354202.25,678
v2608-C-4750172312.515.5163,37330.41,125
v2608-C-480014191012.511.55,97739.323,628
v2608-C-48501115898.53,77721.89670
v2608-C-49008.51267.562,0148.622,848
v2608-C-495078.54.55.54.56061.84903
v2608-C-500068453.55,75314.866,594
v2608-C-51003.552.532.52,0203.543,736
v2608-C-520034221.52,7743.644,073
v2608-C-53002.53221.57420.82877
v2608-C-54001.521.51.51.53760.32328
v2608-C-55001.52111.53450.3515
v2608-C-5600111112263
v2608-C-57001.51.50.50.51420.02184
v2608-C-58001177
v2608-C-59001159
v2608-C-600011111174
v2608-C-6100117
v2608-C-6200112
v2608-C-63001130
v2608-C-64001142
v2608-C-65001126
v2608-C-66001134
v2608-C-67001140
v2608-C-68000.50.563
v2608-C-69000.50.5106
v2608-C-7000110.510.5200.01757
v2608-P-380022.51.520.54890.5401
v2608-P-3850331.5213170.39162
v2608-P-39003.54.52.52.51.51,0041.51730
v2608-P-39504533.52.52160.39885
v2608-P-40004.56.53.55.54.52,3815.61,705
v2608-P-4050784.5771,3203.78690
v2608-P-4100811.56.59.510.55,69426.42680
v2608-P-415016.516.58.514152,86517.571,208
v2608-P-420029.529.51219.52210,70791.134,799
v2608-P-4250232916.52731.53,22538.061,666
v2608-P-4300334123.53843.56,999114.412,016
v2608-P-4350465733.553.558.56,924165.581,354
v2608-P-44006479.54874.57817,355544.124,554
v2608-P-445084.510767100.51015,619242.691,504
v2608-P-4500120138.5911331283,036173.964,454
v2608-P-4550143171.5121171.5159.569951.051,042
v2608-P-4600184211157.5200.5194.543941.031,535
v2608-P-4650224253.5194.525223339144.23675
v2608-P-4700254275254275274.57410.0784
v2608-P-4750338.5338.5301.5301.5318111.82218
v2608-P-4800363.5363.5186
v2608-P-4850410410171
v2608-P-490047047047047045810.24164
v2608-P-4950506.5506.5101
v2608-P-5000555.5555.541
v2608-P-5100654.5654.544
v2608-P-520075475432
v2608-P-530085485413
v2608-P-54009549542
v2608-P-55001,0541,0543
v2608-P-56001,1541,1543
v2608-P-57001,254.51,254.53
v2608-P-58001,354.51,354.53
v2608-P-59001,454.51,454.51
v2608-P-60001,554.51,554.5
v2608-P-61001,6551,655
v2608-P-62001,7551,755
v2608-P-63001,8521,852
v2608-P-64001,9521,952
v2608-P-65002,0522,052
v2608-P-66002,1522,152
v2608-P-67002,2522,252
v2608-P-68002,3522,352
v2608-P-69002,4522,452
v2608-P-70002,5522,552
v2609-C-3850646.5646.5
v2609-C-3900598.5598.511
v2609-C-3950527527527527550.561.588
v2609-C-4000503.5503.5
v2609-C-4050434.5444434.5444457.5183.9618
v2609-C-4100412.5412.513
v2609-C-4150369369
v2609-C-4200327.5327.514
v2609-C-4250288.5288.5
v2609-C-4300257287226.5233251.550561.63442
v2609-C-435022724319719721825027.25181
v2609-C-4400190219170.51751881,076101.1563
v2609-C-4450161190.5147.5152161.51,765144.18956
v2609-C-4500136165.5127.5133138.57,138506.092,905
v2609-C-4550121.5142.51091131196,246378.652,452
v2609-C-460093.5124.593.598102.59,645506.742,764
v2609-C-4650851078184.5893,540161.941,935
v2609-C-470071.59470.576.577.55,337212.263,259
v2609-C-47506482.561.566.5683,509121.543,132
v2609-C-48005774556060.57,517237.385,675
v2609-C-485051.5644952541,70846.371,892
v2609-C-490047.55844.54948.54,485112.829,827
v2609-C-495042513942.54459812.822,346
v2609-C-500037.54735.538.5402,59449.996,391
v2609-C-51003138.52832345,63890.245,084
v2609-C-520031342628293,56652.6715,220
v2609-C-530023.52821.524255106.282,903
v2609-C-540020.52418.520.5224945.393,076
v2609-C-550017231718.519.52,02821.189,430
v2609-C-560016.5191617173653.222,125
v2609-C-57001517.514.514.515.52041.591,583
v2609-C-580014.516.5131313.54703.493,649
v2609-C-590011.5141111.512.53001.841,087
v2609-C-600012139.510.5115,45628.9513,574
v2609-C-61001011.599.5103211.65633
v2609-C-620091088.592271.01420
v2609-C-630089.57.5882200.87425
v2609-C-6400786.577.53281.2570
v2609-C-66006.575.5661270.39493
v2609-C-680066.55.55.557142.14920
v2609-C-70005.55.544.54.51,3393.176,447
v2609-P-38505.56.54.564.59332.42443
v2609-P-39007.57.55.57.56.53051.05141
v2609-P-3950101079.58.51940.8886
v2609-P-40001213.59.512.511.55913.54443
v2609-P-40501517.512.517154863.62161
v2609-P-4100212316.523201,30113.25825
v2609-P-4150273021.52926.51,06114.1763
v2609-P-420041412839.5353,41658.392,394
v2609-P-42504552.537.551.545.51,29828.851,103
v2609-P-430065704766.5596,413177.834,183
v2609-P-43507787628375.54,314151.532,972
v2609-P-440092.51117810695.59,100437.083,086
v2609-P-4450118137101.5133118.55,279314.982,811
v2609-P-4500142167125.5161.5145.54,661337.163,774
v2609-P-4550174.51991531911761,206105.062,793
v2609-P-4600215234.5185227209.51,142119.583,228
v2609-P-4650252272219264245.553064.372,173
v2609-P-4700293.531225530328455679.631,563
v2609-P-4750351351317317324.5406.51913
v2609-P-480036040036040036781.482,132
v2609-P-4850363388363388410.571.341,065
v2609-P-4900450459.5420459.5455378.221,186
v2609-P-4950510527.5510527.5500.5266.64686
v2609-P-5000545.5545.5536536546.571.881,320
v2609-P-5100650650640640640123.871,084
v2609-P-5200735735552
v2609-P-5300852.5864.5852.5859.58312811.96246
v2609-P-5400922.5924.5922.5923.592841.85168
v2609-P-55001,025.51,025.5201
v2609-P-56001,1231,123379
v2609-P-57001,2211,221150
v2609-P-58001,319.51,319.518
v2609-P-59001,4181,41810
v2609-P-60001,5171,51759
v2609-P-61001,6161,61623
v2609-P-62001,716.51,716.51,716.51,716.51,71521.7227
v2609-P-63001,818.51,8331,818.51,8331,814.587.3216
v2609-P-64001,9271,9271,9151,9151,913.532.8813
v2609-P-66002,112.52,112.510
v2609-P-68002,3122,312
v2609-P-70002,511.52,511.516
v2610-C-4100461.5461.5
v2610-C-4150419419
v2610-C-4200378.5378.5
v2610-C-4250340340
v2610-C-4300303.5303.5
v2610-C-4350258.5258.5258258269.5607.8610
v2610-C-4400235261220261238.5748.9942
v2610-C-4450199.5199.5199.5199.5210.5202.090
v2610-C-4500182.5187172172185.5534.74140
v2610-C-455015516715016516314010.8201
v2610-C-4600142153.5128.513014431722.02134
v2610-C-4650124.5134.5122133.51271418.91101
v2610-C-4700112.5118.5109.5109.5113643.65110
v2610-C-4750106106.5101106.51011527.88114
v2610-C-4800969787879125611.8786
v2610-C-48508989.577.58782.538116.2200
v2610-C-49008181.573.57975.536114.21137
v2610-C-495075756466.56929010.33100
v2610-C-500066.56856.566641023.25194
v2610-C-51005757575755.5100.2810
v2610-C-520048.548.548.548.549.5130.3265
v2610-C-530043.543.5424244.5200.4320
v2610-C-540038.54329.54240.52805.09114
v2610-C-550037372
v2610-C-5600343417
v2610-C-570031.531.515
v2610-C-5800292913
v2610-C-590027272
v2610-C-600025.525.56
v2610-C-610023.523.52
v2610-C-620022225
v2610-C-64002021.52021.519.5250.2650
v2610-C-66001820172017.5310.2847
v2610-C-680011211118.515.51601.3195
v2610-C-70007.518.55.514142,15114.291,383
v2610-P-410029.529.5
v2610-P-415029.549.529.543.5374429.26167
v2610-P-42003756.5375146.596522.63183
v2610-P-42504765.54761.557.544012.78201
v2610-P-430060.57760.5757132811.77124
v2610-P-435076.591.576.5828734114.39180
v2610-P-4400108.5108.594.51001061748.89182
v2610-P-4450133.5133.5117132127.518411.63180
v2610-P-4500161163129.5151152.521115.0164
v2610-P-4550175.5177.5162167.518013911.86141
v2610-P-4600225225199.5199.5210.5383.94118
v2610-P-4650260.5260.5248248244627.8759
v2610-P-4700283295283294.5279.57410.7975
v2610-P-4750333.5333.5331.5333.5317.513021.5880
v2610-P-4800357.5357.5193
v2610-P-4850398.5398.51
v2610-P-4900441.5441.57
v2610-P-4950485485
v2610-P-50005305303
v2610-P-5100621.5621.5
v2610-P-52007157153
v2610-P-5300809.5809.5
v2610-P-5400905.5905.52
v2610-P-55001,0021,002
v2610-P-56001,0991,0991
v2610-P-57001,1961,196
v2610-P-58001,293.51,293.5
v2610-P-59001,391.51,391.5
v2610-P-60001,489.51,489.5
v2610-P-61001,5881,588
v2610-P-62001,686.51,686.5
v2610-P-64001,883.51,883.5
v2610-P-66002,0812,081
v2610-P-68002,2792,279
v2610-P-70002,477.52,477.5
v2611-C-4150470470
v2611-C-4200430.5430.5
v2611-C-4250392.5392.5
v2611-C-4300357357
v2611-C-4350323323
v2611-C-4400292292
v2611-C-4450263263
v2611-C-4500237237
v2611-C-4550214214
v2611-C-46001931932
v2611-C-4650175175
v2611-C-4700159.5159.55
v2611-C-4750146146
v2611-C-4800134.5134.547
v2611-C-4850124.5124.5
v2611-C-490011611640
v2611-C-4950109109
v2611-C-500010310323
v2611-C-510037337376769340.32
v2611-C-520085.585.532
v2611-C-530079.579.526
v2611-C-540074.574.58
v2611-C-550070.570.52
v2611-C-5600676721
v2611-C-580060.560.513
v2611-C-600055.555.58
v2611-C-620051513
v2611-C-640047474
v2611-C-660043.543.57
v2611-C-680040.540.515
v2611-P-415053.553.5
v2611-P-4200646429
v2611-P-42507676
v2611-P-4300909011
v2611-P-4350106106
v2611-P-4400124.5124.510
v2611-P-4450145.5145.5
v2611-P-4500169.5169.549
v2611-P-4550196196
v2611-P-460022522552
v2611-P-4650257257
v2611-P-470029129153
v2611-P-4750327.5327.5
v2611-P-4800365.5365.537
v2611-P-4850405.5405.5
v2611-P-49004474475
v2611-P-4950489.5489.5
v2611-P-5000533.5533.51
v2611-P-5100623623
v2611-P-5200715.5715.51
v2611-P-53008098091
v2611-P-54009049042
v2611-P-5500999.5999.5
v2611-P-56001,095.51,095.5
v2611-P-58001,288.51,288.5
v2611-P-60001,4831,483
v2611-P-62001,6781,678
v2611-P-64001,873.51,873.5
v2611-P-66002,0702,070
v2611-P-68002,266.52,266.5
v2612-C-4100544544
v2612-C-4200464464
v2612-C-4300391391
v2612-C-4400325.5325.5
v2612-C-4500270270
v2612-C-4600224.5224.5
v2612-C-4700189189
v2612-C-4800162162
v2612-C-4900142.5142.510
v2612-C-500012812842
v2612-C-5200109.5109.522
v2612-C-540098985
v2612-C-560090907
v2612-C-580083.583.515
v2612-C-6000787815
v2612-C-620073.573.58
v2612-C-640069698
v2612-C-6600656510
v2612-P-410054.554.5
v2612-P-42007474
v2612-P-43001001006
v2612-P-4400134.5134.57
v2612-P-4500178.5178.58
v2612-P-4600232.5232.55
v2612-P-4700296.5296.58
v2612-P-48003693696
v2612-P-49004494494
v2612-P-5000534.5534.51
v2612-P-52007157152
v2612-P-54009039033
v2612-P-56001,0941,0941
v2612-P-58001,286.51,286.51
v2612-P-60001,480.51,480.51
v2612-P-62001,6751,675
v2612-P-64001,8701,8701
v2612-P-66002,065.52,065.5
v2701-C-4100584.5584.5
v2701-C-4200504.5504.5
v2701-C-430043143114
v2701-C-4400365365
v2701-C-4500308308
v2701-C-4600260.5260.54
v2701-C-4700222.5222.53
v2701-C-4800193.5193.51
v2701-C-4900172.5172.51
v2701-C-500015715718
v2701-C-520011811876.5102.513780.4178
v2701-C-5400125.5125.5116
v2701-C-560088887777117.560.2433
v2701-C-580011111112
v2701-C-600050505050105.510.0214
v2701-C-620010110111
v2701-C-640096.596.513
v2701-C-660092.592.529
v2701-P-4100383937.5396470.138
v2701-P-42008484
v2701-P-4300110110
v2701-P-4400143.5143.523
v2701-P-4500185.5185.522
v2701-P-4600237.5237.516
v2701-P-470029929912
v2701-P-4800369.5369.511
v2701-P-49004484484
v2701-P-50005325325
v2701-P-52007117113
v2701-P-5400898.5898.51
v2701-P-56001,089.51,089.51
v2701-P-58001,2821,282
v2701-P-60001,4761,476
v2701-P-62001,6701,670
v2701-P-64001,8651,865
v2701-P-66002,0602,060
v2702-C-4200534.5534.5
v2702-C-4300462462
v2702-C-4400396396
v2702-C-4500339339
v2702-C-4600291291
v2702-C-4700252.5252.5
v2702-C-4800223223
v2702-C-4900201201
v2702-C-5000185.5185.5
v2702-C-5200166166
v2702-C-5400155155
v2702-C-5600147.5147.51
v2702-C-58001421426
v2702-C-60001371376
v2702-C-6200132.5132.532
v2702-C-6400128.5128.53
v2702-C-6600124.5124.53
v2702-C-6800120.5120.52
v2702-P-420098.598.5
v2702-P-43001251251
v2702-P-4400159159
v2702-P-45002012013
v2702-P-4600252.5252.54
v2702-P-47003133133
v2702-P-48003833832
v2702-P-4900460.5460.51
v2702-P-50005445441
v2702-P-5200723.5723.51
v2702-P-54009119111
v2702-P-56001,102.51,102.51
v2702-P-58001,2961,2961
v2702-P-60001,4901,490
v2702-P-62001,684.51,684.5
v2702-P-64001,8791,879
v2702-P-66002,0742,074
v2702-P-68002,269.52,269.5
v2703-C-4200575575
v2703-C-4300502.5502.5
v2703-C-4400436436
v2703-C-4500378378
v2703-C-4600328328
v2703-C-4700288288
v2703-C-4800256.5256.5
v2703-C-4900233.5233.5
v2703-C-5000217217
v2703-C-5200196.5196.51
v2703-C-5400186.5186.5
v2703-C-56001801801
v2703-C-5800175.5175.5
v2703-C-6000171.5171.51
v2703-C-62001681682
v2703-C-6400164.5164.54
v2703-C-66001611616
v2703-P-4200110.5110.5
v2703-P-4300137137
v2703-P-4400170.5170.5
v2703-P-45002112111
v2703-P-4600260.5260.53
v2703-P-4700319.5319.5
v2703-P-4800387.5387.5
v2703-P-4900463.5463.5
v2703-P-5000546.5546.51
v2703-P-5200725725
v2703-P-5400913913
v2703-P-56001,1051,105
v2703-P-58001,299.51,299.5
v2703-P-60001,4941,494
v2703-P-62001,6891,689
v2703-P-64001,8841,884
v2703-P-66002,079.52,079.5
v2704-C-4400593593
v2704-C-4500522522
v2704-C-4600457.5457.5
v2704-C-4700400.5400.5
v2704-C-4800352352
v2704-C-4900312312
v2704-C-5000281281
v2704-C-52002412411
v2704-C-5400220.5220.52
v2704-C-5600210.5210.54
v2704-C-5800204.5204.51
v2704-C-6000200.5200.51
v2704-C-62001971971
v2704-C-6400193.5193.52
v2704-P-44001301301
v2704-P-4500158158
v2704-P-4600192.5192.5
v2704-P-47002352355
v2704-P-4800285.5285.55
v2704-P-49003453451
v2704-P-5000413413
v2704-P-5200571.5571.5
v2704-P-5400749.5749.5
v2704-P-5600937.5937.5
v2704-P-58001,1301,130
v2704-P-60001,324.51,324.5
v2704-P-62001,519.51,519.5
v2704-P-64001,7151,715
v2705-C-4400625.5625.5
v2705-C-4500554.5554.5
v2705-C-4600489.5489.5
v2705-C-4700432432
v2705-C-4800400400400400382.510.21
v2705-C-4900341.5341.5
v2705-C-5000309.5309.5
v2705-C-52002682681
v2705-C-54002482486
v2705-C-5600238.5238.56
v2705-C-58002342344
v2705-C-6000231231
v2705-P-440011812211812214220.122
v2705-P-45001701704
v2705-P-4600204.5204.5
v2705-P-4700245.5245.53
v2705-P-4800295.5295.53
v2705-P-4900353.5353.5
v2705-P-5000420.5420.51
v2705-P-5200577.5577.51
v2705-P-5400755755
v2705-P-5600944944
v2705-P-58001,137.51,137.5
v2705-P-60001,3331,333
v2706-C-4400651651
v2706-C-4500580580
v2706-C-4600515515
v2706-C-4700457457
v2706-C-4800407407
v2706-C-4900365.5365.5
v2706-C-5000333333
v2706-C-5200290.5290.5
v2706-C-5400270.5270.5
v2706-C-5600262262
v2706-P-4400126126124.5124.515330.194
v2706-P-450015415415415418120.159
v2706-P-4600215215
v2706-P-4700256256
v2706-P-4800305305
v2706-P-4900362.5362.5
v2706-P-5000429429
v2706-P-5200584.5584.5
v2706-P-5400762.5762.5
v2706-P-5600952952
相关资讯: