大连商品交易所08月14日纯苯期权收盘行情
发布时间:2026年08月14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
bz2609-C-100000.50.529
bz2609-C-104000.50.5166
bz2609-C-48002,4622,462
bz2609-C-49002,3622,362
bz2609-C-50002,2622,2621
bz2609-C-51002,1622,162
bz2609-C-52002,0622,0622
bz2609-C-53001,9621,962
bz2609-C-54001,8621,8621
bz2609-C-55001,7621,762
bz2609-C-56001,6621,662
bz2609-C-57001,5621,562
bz2609-C-58001,4621,46220
bz2609-C-59001,3621,36210
bz2609-C-60001,2621,26227
bz2609-C-61001,1621,16211
bz2609-C-62001,0621,06218
bz2609-C-630096296211
bz2609-C-6400862.5862.512
bz2609-C-65007637635
bz2609-C-6600663.5663.533
bz2609-C-670056556555
bz2609-C-680046746734
bz2609-C-6900370.5370.531
bz2609-C-700023823823823827753.5788
bz2609-C-7100172.52901462901882512.64104
bz2609-C-720099132.582132.5109.5205.690
bz2609-C-7300551234212351.57312.7962
bz2609-C-74002871.52070.52213516.977
bz2609-C-750015.540104011.5805.0799
bz2609-C-76009175177391.0396
bz2609-C-77003.5103105560.67113
bz2609-C-780024.51.54.53.5960.62144
bz2609-C-790012.512.52.5890.4168
bz2609-C-80000.51.50.5121030.3212
bz2609-C-8200110.50.513910.71356
bz2609-C-84000.50.5127
bz2609-C-86000.50.50.50.50.5100.02138
bz2609-C-88000.50.50.50.50.52108
bz2609-C-90000.50.5162
bz2609-C-92000.50.5107
bz2609-C-94000.50.522
bz2609-C-96000.50.534
bz2609-C-98000.50.522
bz2609-P-100002,7382,738
bz2609-P-104003,1383,138
bz2609-P-48000.50.567
bz2609-P-49000.50.527
bz2609-P-50000.50.530
bz2609-P-51000.50.510
bz2609-P-52000.50.525
bz2609-P-53000.50.510
bz2609-P-54000.50.543
bz2609-P-55000.50.59
bz2609-P-56000.50.517
bz2609-P-57000.50.55
bz2609-P-58000.50.527
bz2609-P-59000.50.537
bz2609-P-60000.50.543
bz2609-P-61000.50.544
bz2609-P-6200110.50.50.5222
bz2609-P-63000.50.50.50.50.5240.0466
bz2609-P-64000.50.50.50.50.540.0153
bz2609-P-65001.51.50.50.512940.72226
bz2609-P-66001.520.50.52840.38123
bz2609-P-67003.53.5113310.23117
bz2609-P-6800662.52.55450.6468
bz2609-P-690010.510.54.54.58.5431.0770
bz2609-P-700022.523.57715673.04101
bz2609-P-710039.539.51212.526392.4683
bz2609-P-720066.573222247.5627.4689
bz2609-P-730050.550.550.550.589.550.7678
bz2609-P-7400134.5134.59292.5160257.7454
bz2609-P-7500250250162.5167249.5105.3443
bz2609-P-7600345.5345.544
bz2609-P-770044344343
bz2609-P-780054254235
bz2609-P-790064164148
bz2609-P-8000740.5740.574
bz2609-P-820094094060
bz2609-P-84001,138.51,138.556
bz2609-P-86001,3381,338
bz2609-P-88001,5381,538
bz2609-P-90001,7381,7381
bz2609-P-92001,9381,938
bz2609-P-94002,1382,138
bz2609-P-96002,3382,338
bz2609-P-98002,5382,538
bz2610-C-48002,2982,298
bz2610-C-50002,0982,0981
bz2610-C-52001,8981,8981
bz2610-C-53001,7981,798
bz2610-C-54001,6981,6981
bz2610-C-55001,5981,598
bz2610-C-56001,4981,4984
bz2610-C-57001,3981,398
bz2610-C-58001,298.51,298.52
bz2610-C-59001,199.51,199.5
bz2610-C-60001,100.51,100.55
bz2610-C-61001,0031,003
bz2610-C-6200906.5906.523
bz2610-C-6300812.5812.5
bz2610-C-640072172146
bz2610-C-6500633.5633.5
bz2610-C-660055155122
bz2610-C-6700474.5474.538
bz2610-C-6800356.5356.5356.5356.540455.3569
bz2610-C-6900327.5337.5320.53283412019.8557
bz2610-C-7000271.53092633092852419.7353
bz2610-C-7100224.52581972582363120.9433
bz2610-C-7200184258154.52581944224.8372
bz2610-C-7300150150125126158.53013.0248
bz2610-C-7400120.5120.59999128.53411.2758
bz2610-C-750097.597.579.579.5103.5164.3654
bz2610-C-760078.578.562.57683245.4338
bz2610-C-7700638857.58866.5183.4360
bz2610-C-780050.550.542.542.553253.5756
bz2610-C-790039.553.529.553.542657.1653
bz2610-C-800022.530213033.5100.7751
bz2610-C-820020.520.549
bz2610-C-840010.510.510.510.51320.0646
bz2610-C-86009999850.1439
bz2610-C-88006666570.1321
bz2610-C-90004.54.544.53310.3932
bz2610-C-92003.53.5331.5270.2339
bz2610-P-48000.50.513
bz2610-P-50000.50.50.50.50.523
bz2610-P-52000.50.50.50.50.5219
bz2610-P-53000.50.50.50.50.5350.0521
bz2610-P-54000.510.510.5430.0735
bz2610-P-55000.50.50.50.50.5260.0426
bz2610-P-56000.510.510.5400.0927
bz2610-P-570011
bz2610-P-58001.51.526
bz2610-P-5900228
bz2610-P-60003.53.519
bz2610-P-61006610
bz2610-P-62009.59.525
bz2610-P-63001922192215150.8444
bz2610-P-640026.53326.53323.590.7935
bz2610-P-650043433939.536212.4942
bz2610-P-660057.560.557.559.553.5305.3663
bz2610-P-6700848484847771.7658
bz2610-P-6800114120.5114116106.5269.2954
bz2610-P-6900150.5165150.5156.5143136.0763
bz2610-P-7000194.5206.51591591878147.6241
bz2610-P-7100248265.5248252.52382015.2444
bz2610-P-7200316.5316.5306310.52961715.6236
bz2610-P-7300371.5384.5371.5384.5360.51213.5739
bz2610-P-7400443.5443.5443.5443.5430.579.3122
bz2610-P-7500505.5505.513
bz2610-P-76005855858
bz2610-P-77006686683
bz2610-P-7800754.5754.52
bz2610-P-7900843.5843.5
bz2610-P-80009359352
bz2610-P-82001,122.51,122.5
bz2610-P-84001,314.51,314.54
bz2610-P-86001,5101,510
bz2610-P-88001,7071,7071
bz2610-P-90001,9061,906
bz2610-P-92002,105.52,105.51
bz2611-C-52001,7691,769
bz2611-C-53001,669.51,669.5
bz2611-C-54001,570.51,570.5
bz2611-C-55001,471.51,471.5
bz2611-C-56001,373.51,373.5
bz2611-C-57001,2771,277
bz2611-C-58001,1811,181
bz2611-C-59001,087.51,087.5
bz2611-C-6000996996
bz2611-C-6100907.5907.5
bz2611-C-6200822.5822.52
bz2611-C-6300741.5741.51
bz2611-C-64006666664
bz2611-C-65005955952
bz2611-C-6600529.5529.56
bz2611-C-6700469.5469.54
bz2611-C-68004154154
bz2611-C-69003663666
bz2611-C-70003223224
bz2611-C-71002832834
bz2611-C-72002482485
bz2611-C-7300217.5217.54
bz2611-C-7400190.5190.56
bz2611-C-7500166.5166.55
bz2611-C-7600145.5145.510
bz2611-C-7700127.5127.55
bz2611-C-7800111.5111.59
bz2611-C-790097.597.514
bz2611-C-800085.585.512
bz2611-C-820065.565.51
bz2611-C-840050.550.54
bz2611-C-880030301
bz2611-P-520010101
bz2611-P-530010.510.51
bz2611-P-540011115
bz2611-P-550012.512.52
bz2611-P-560014.514.52
bz2611-P-570017172
bz2611-P-580021.521.55
bz2611-P-590027.527.52
bz2611-P-600036366
bz2611-P-610047.547.52
bz2611-P-620062623
bz2611-P-630081.581.52
bz2611-P-64001051051
bz2611-P-65001341342
bz2611-P-6600168.5168.52
bz2611-P-6700208.5208.54
bz2611-P-6800253.5253.59
bz2611-P-690073.5253.573.5253.5304.520.981
bz2611-P-7000360360
bz2611-P-7100420.5420.51
bz2611-P-7200485.5485.51
bz2611-P-7300554.5554.5
bz2611-P-7400627.5627.51
bz2611-P-7500703.5703.5
bz2611-P-7600782.5782.51
bz2611-P-7700864864
bz2611-P-7800948948
bz2611-P-79001,033.51,033.5
bz2611-P-80001,121.51,121.5
bz2611-P-82001,301.51,301.5
bz2611-P-84001,4861,486
bz2611-P-88001,865.51,865.5
bz2612-C-52001,670.51,670.5
bz2612-C-53001,5721,572
bz2612-C-54001,4741,474
bz2612-C-55001,3771,377
bz2612-C-56001,281.51,281.5
bz2612-C-57001,1881,188
bz2612-C-58001,096.51,096.5
bz2612-C-59001,0081,008
bz2612-C-6000923923
bz2612-C-6100842842
bz2612-C-6200765.5765.5
bz2612-C-6300693.5693.51
bz2612-C-64006276272
bz2612-C-65005655654
bz2612-C-6600508.5508.511
bz2612-C-67004574572
bz2612-C-68004104104
bz2612-C-6900367.5367.56
bz2612-C-7000329.5329.59
bz2612-C-71002952953
bz2612-C-7200264.5264.55
bz2612-C-73002372374
bz2612-C-7400212.5212.53
bz2612-C-7500190.5190.51
bz2612-C-76001711716
bz2612-C-7700153.5153.51
bz2612-C-7800137.5137.52
bz2612-C-79001241245
bz2612-C-8000111.5111.59
bz2612-C-840073.573.57
bz2612-C-880049.549.53
bz2612-P-52002323
bz2612-P-53002424
bz2612-P-540025.525.5
bz2612-P-550028.528.5
bz2612-P-56003333
bz2612-P-57003939
bz2612-P-580047.547.510
bz2612-P-590059591
bz2612-P-600073.573.55
bz2612-P-610092.592.51
bz2612-P-6200115.5115.53
bz2612-P-6300143.5143.51
bz2612-P-6400176.5176.56
bz2612-P-6500214.5214.51
bz2612-P-6600257.5257.53
bz2612-P-6700305.5305.52
bz2612-P-6800358.5358.5
bz2612-P-6900415.5415.51
bz2612-P-70004774771
bz2612-P-7100542.5542.5
bz2612-P-7200611.5611.5
bz2612-P-7300683.5683.5
bz2612-P-7400758.5758.5
bz2612-P-7500836.5836.5
bz2612-P-7600916.5916.5
bz2612-P-7700999999
bz2612-P-78001,0831,083
bz2612-P-79001,1691,169
bz2612-P-80001,256.51,256.5
bz2612-P-84001,6181,618
bz2612-P-88001,9931,993
bz2701-C-52001,6561,656
bz2701-C-54001,460.51,460.5
bz2701-C-56001,271.51,271.5
bz2701-C-58001,092.51,092.5
bz2701-C-59001,0081,008
bz2701-C-6000927.5927.5
bz2701-C-6100851.5851.5
bz2701-C-6200779.5779.5
bz2701-C-6300712.5712.5
bz2701-C-6400650.5650.53
bz2701-C-6500593593
bz2701-C-6600540.5540.56
bz2701-C-6700492.5492.5
bz2701-C-6800448.5448.57
bz2701-C-6900408.5408.53
bz2701-C-70003723726
bz2701-C-71003393392
bz2701-C-72003093095
bz2701-C-73002822823
bz2701-C-7400257.5257.53
bz2701-C-76002152153
bz2701-C-7800180.5180.53
bz2701-C-800015215212
bz2701-C-840010910914
bz2701-C-880079.579.513
bz2701-P-520041.541.55
bz2701-P-540045.545.511
bz2701-P-560056564
bz2701-P-580076.576.52
bz2701-P-59009292
bz2701-P-60001111112
bz2701-P-6100134134
bz2701-P-62001621622
bz2701-P-63001951952
bz2701-P-6400232.5232.53
bz2701-P-6500274.5274.5
bz2701-P-6600321.5321.51
bz2701-P-67003733731
bz2701-P-6800428.5428.51
bz2701-P-6900488488
bz2701-P-7000551.5551.53
bz2701-P-7100618618
bz2701-P-7200687.5687.53
bz2701-P-7300760760
bz2701-P-7400835.5835.51
bz2701-P-7600992.5992.5
bz2701-P-78001,1571,157
bz2701-P-80001,327.51,327.51
bz2701-P-84001,683.51,683.5
bz2701-P-88002,0532,053
bz2702-C-52001,6111,611
bz2702-C-54001,424.51,424.52
bz2702-C-56001,241.51,241.52
bz2702-C-58001,0631,0631
bz2702-C-60008918913
bz2702-C-62007477473
bz2702-C-64006306306
bz2702-C-66005295293
bz2702-C-6800443.5443.55
bz2702-C-70003713714
bz2702-C-72003103108
bz2702-C-7400259.5259.56
bz2702-C-76002172178
bz2702-C-7800161.5161.5161.5161.5181.510.488
bz2702-C-8000133133133133152.510.414
bz2702-C-840091.592.591.592.5107.520.5517
bz2702-P-5200383814
bz2702-P-540050.550.510
bz2702-P-560067679
bz2702-P-580088889
bz2702-P-60001151157
bz2702-P-62001701707
bz2702-P-64002522525
bz2702-P-66003503503
bz2702-P-68004634637
bz2702-P-70005905908
bz2702-P-72007287283
bz2702-P-7400876.5876.54
bz2702-P-76001,0331,0333
bz2702-P-78001,1971,1972
bz2702-P-80001,366.51,366.51
bz2702-P-84001,720.51,720.5
bz2703-C-52001,5851,585
bz2703-C-54001,402.51,402.5
bz2703-C-56001,223.51,223.51
bz2703-C-58001,049.51,049.51
bz2703-C-60008828821
bz2703-C-6200753.5753.52
bz2703-C-6400645.5645.52
bz2703-C-66005525526
bz2703-C-68004724728
bz2703-C-7000403.5403.510
bz2703-C-7200345.5345.57
bz2703-C-74002962961
bz2703-C-76002542545
bz2703-C-780019619619619621810.597
bz2703-C-8000165165165165187.510.55
bz2703-C-8400118.5118.5118.5118.514020.7112
bz2703-C-88008686.5797910541.0115
bz2703-C-920063.56455.555.579.540.7211
bz2703-P-52005555535359.530.4915
bz2703-P-5400767610
bz2703-P-560096962
bz2703-P-5800121.5121.52
bz2703-P-6000152.5152.56
bz2703-P-62002232235
bz2703-P-6400313.5313.54
bz2703-P-66004194193
bz2703-P-68005385384
bz2703-P-70006686682
bz2703-P-7200808.5808.52
bz2703-P-74009589585
bz2703-P-76001,114.51,114.52
bz2703-P-78001,2781,2781
bz2703-P-80001,446.51,446.51
bz2703-P-84001,796.51,796.51
bz2703-P-88002,1602,1601
bz2703-P-92002,5332,533
bz2704-C-52001,621.51,621.5
bz2704-C-54001,439.51,439.5
bz2704-C-56001,2621,262
bz2704-C-58001,0891,0892
bz2704-C-6000921.5921.51
bz2704-C-6200789.5789.52
bz2704-C-64006826823
bz2704-C-66005895898
bz2704-C-680050850813
bz2704-C-700043943913
bz2704-C-7200379.5379.56
bz2704-C-7400328.5328.54
bz2704-C-7600252252252252284.510.765
bz2704-C-7800215.5215.5215.5215.5247.510.653
bz2704-C-8000179183.5179183.521521.0910
bz2704-C-8400163.5163.53
bz2704-P-520068.568.53
bz2704-P-540086864
bz2704-P-5600107.5107.51
bz2704-P-58001331331
bz2704-P-6000164.5164.52
bz2704-P-6200231.5231.51
bz2704-P-6400322.5322.56
bz2704-P-66004284283
bz2704-P-68005465461
bz2704-P-7000675.5675.53
bz2704-P-7200814.5814.51
bz2704-P-74009629623
bz2704-P-76001,1171,1173
bz2704-P-78001,278.51,278.5
bz2704-P-80001,4451,445
bz2704-P-84001,791.51,791.5
bz2705-C-52001,5751,575
bz2705-C-54001,3971,397
bz2705-C-56001,222.51,222.5
bz2705-C-58001,0531,053
bz2705-C-6000891.5891.52
bz2705-C-6200778.5778.57
bz2705-C-6400679.5679.54
bz2705-C-6600593.5593.57
bz2705-C-6800536536536536518.511.6110
bz2705-C-7000455.5458.5455.5458.545445.489
bz2705-C-7200386.5386.5386.5386.539811.162
bz2705-C-7400349.5349.5
bz2705-C-7600307.5307.51
bz2705-C-78002712716
bz2705-C-8000239.5239.51
bz2705-P-520089.589.589.589.592.510.274
bz2705-P-5400121.5121.5121.5121.511310.369
bz2705-P-5600133133133133137.510.49
bz2705-P-58001671672
bz2705-P-60002042042
bz2705-P-6200282.5282.5282.5282.528910.854
bz2705-P-6400388.5388.5
bz2705-P-66005015011
bz2705-P-68006256252
bz2705-P-7000758.5758.51
bz2705-P-72009019011
bz2705-P-74001,0511,0513
bz2705-P-76001,207.51,207.5
bz2705-P-78001,369.51,369.5
bz2705-P-80001,536.51,536.5
bz2706-C-54001,392.51,392.5
bz2706-C-56001,220.51,220.5
bz2706-C-58001,0531,053
bz2706-C-6000898.5898.5
bz2706-C-6200790.5790.5
bz2706-C-6400696696
bz2706-C-6600613.5613.52
bz2706-C-6800541.5541.55
bz2706-C-70004794793
bz2706-C-7200424.5424.53
bz2706-C-7400376.5376.52
bz2706-C-7600335335
bz2706-C-7800298.5298.52
bz2706-C-8000266.5266.5
bz2706-P-54001351351
bz2706-P-5600161.5161.51
bz2706-P-5800192.5192.51
bz2706-P-6000236236
bz2706-P-6200326.5326.51
bz2706-P-6400430.5430.52
bz2706-P-6600546.5546.52
bz2706-P-6800672.5672.56
bz2706-P-70008088082
bz2706-P-7200951.5951.52
bz2706-P-74001,102.51,102.51
bz2706-P-76001,2591,259
bz2706-P-78001,4211,421
bz2706-P-80001,587.51,587.5
bz2707-C-58001,102.51,102.5
bz2707-C-6000940.5940.5
bz2707-C-6200833.5833.5
bz2707-C-6400739739
bz2707-C-6600656.5656.5
bz2707-C-68005845841
bz2707-C-7000526.5526.5526.5526.5520.511.583
bz2707-C-7200464.5464.51
bz2707-C-7400415.5415.5
bz2707-C-7600372.5372.5
bz2707-P-5800207207
bz2707-P-6000243243
bz2707-P-6200334334
bz2707-P-64004384381
bz2707-P-6600553.5553.5
bz2707-P-6800679679
bz2707-P-7000813.5813.5
bz2707-P-7200956956
bz2707-P-74001,1051,105
bz2707-P-76001,2601,260
相关资讯: