大连商品交易所08月14日PVC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
v2609-C-3750745745
v2609-C-3800695695
v2609-C-3850645645
v2609-C-390059559512
v2609-C-39505455457
v2609-C-400049549510
v2609-C-405044544528
v2609-C-410039539542
v2609-C-415034534510
v2609-C-4200295295258
v2609-C-4250245245187
v2609-C-4300191191191191195.510.1182
v2609-C-4350147.5158129148147.532222.96279
v2609-C-4400105.5118.583.5103102.592244.15778
v2609-C-44507373.542.558.563.56,273177.651,636
v2609-C-4500354019273450,053676.611,418
v2609-C-455016208131543,540285.6312,942
v2609-C-46001011465.542,103132.0619,786
v2609-C-46504.551.53.5215,50723.698,679
v2609-C-47003.53.511.50.519,04119.3613,567
v2609-C-47501.51.50.510.55,8682.547,762
v2609-C-48001.51.50.510.510,1183.1911,106
v2609-C-485011.50.50.50.52,0240.513,996
v2609-C-49000.50.50.50.50.51,8410.467,920
v2609-C-49500.50.50.50.50.55110.132,374
v2609-C-50000.50.50.50.50.56800.1717,807
v2609-C-51000.510.510.59030.334,135
v2609-C-52000.50.50.50.50.51210.0314,475
v2609-C-53000.50.50.50.50.5204,551
v2609-C-54000.50.52,789
v2609-C-55000.50.58,134
v2609-C-56000.50.51,762
v2609-C-57000.50.51,571
v2609-C-58000.50.54,048
v2609-C-59000.50.51,134
v2609-C-60000.50.516,442
v2609-C-61000.50.5812
v2609-C-62000.50.5394
v2609-C-63000.50.5198
v2609-C-64000.50.5410
v2609-C-66000.50.5461
v2609-C-68000.50.51,774
v2609-C-70000.50.58,957
v2609-P-37500.50.5869
v2609-P-38000.50.5374
v2609-P-38500.50.5350
v2609-P-39000.50.5136
v2609-P-39500.50.5534
v2609-P-40000.50.53,143
v2609-P-40500.50.51,403
v2609-P-41000.50.52,890
v2609-P-41500.50.52,032
v2609-P-42000.50.50.50.50.5780.025,217
v2609-P-42500.50.50.50.50.57190.184,994
v2609-P-4300110.50.50.52,4070.775,450
v2609-P-435022.50.512.54,1163.344,371
v2609-P-440077237.524,66850.6616,515
v2609-P-445017.5187.51118.549,445316.2211,016
v2609-P-45003543.522303934,192543.197,437
v2609-P-4550668151.562.5701,89663.81,898
v2609-P-4600108126.59410611196753.073,396
v2609-P-4650150.5173140156.515731124.391,256
v2609-P-4700203.5223188.520520613814.091,226
v2609-P-4750254.5270.5244.5254255.513417.28913
v2609-P-4800299.5299.5289289305.5213.041,308
v2609-P-4850325.5353325.5351355.5315.24900
v2609-P-49004064061,042
v2609-P-4950456456663
v2609-P-5000502502502502506194.771,182
v2609-P-51006066061,086
v2609-P-5200706.5706.5444
v2609-P-5300805805182
v2609-P-5400905905152
v2609-P-55001,0051,005199
v2609-P-56001,1051,105378
v2609-P-57001,2051,205150
v2609-P-58001,3051,30517
v2609-P-59001,4051,4059
v2609-P-60001,5051,50550
v2609-P-61001,6051,60522
v2609-P-62001,7051,70521
v2609-P-63001,8051,80516
v2609-P-64001,9051,90511
v2609-P-66002,1052,1053
v2609-P-68002,3052,305
v2609-P-70002,5052,50511
v2610-C-4000538538
v2610-C-4050488.5488.5
v2610-C-4100439.5439.5154
v2610-C-4150391.5391.5
v2610-C-4200344.5344.520
v2610-C-425029929921
v2610-C-4300255.5255.540
v2610-C-4350218.5218.5200.5200.5215282.97103
v2610-C-4400167176.5167176.517820.17298
v2610-C-4450146.5146.5130.514014514510.04455
v2610-C-4500119122.510211511644925.67530
v2610-C-45509698809091.596443.48933
v2610-C-46007376606971.51,35147.191,583
v2610-C-465057.558.547545547312.682,140
v2610-C-4700454635.54142.53,13465.145,629
v2610-C-475033.536283232.55148.24928
v2610-C-480026.5282225.525.52,00024.863,496
v2610-C-485022.522.51719.5206847.041,005
v2610-C-490018181415.515.53382.751,387
v2610-C-495014.514.512.513.512.52351.59542
v2610-C-500014149.511.510.59865.482,855
v2610-C-510099897.53381.43684
v2610-C-52007.57.56.57.561240.46890
v2610-C-5300675.5653130.973,036
v2610-C-54004.554.5541010.25858
v2610-C-55003.53.5444
v2610-C-56003.53.5237
v2610-C-57002.52.52.52.53490.06199
v2610-C-58002.52.5172
v2610-C-59002.52.5315
v2610-C-60002.52.52.52.52100.01759
v2610-C-610022217
v2610-C-620022222100.01251
v2610-C-64001.51.51.51.51.5100.01330
v2610-C-66001.51.51.51.51.5100.01605
v2610-C-68002211.51950.074,353
v2610-C-700011.50.5113710.223,952
v2610-P-40001.51.51.51.50.5120.01530
v2610-P-405011463
v2610-P-41003.53.52.52.52500.08495
v2610-P-41504.54.54441820.38524
v2610-P-42007.57.55.56.56.53191.06607
v2610-P-425010.511910114192.181,346
v2610-P-430016.517.51415186505.311,368
v2610-P-435025.527.522.52527.54956.211,734
v2610-P-440038.54033374073613.941,406
v2610-P-445055584853.55747212.58874
v2610-P-450075806774.57858721.86924
v2610-P-45501021069199.5103.546422.82614
v2610-P-4600127.5132122.5128.5133.518311.73282
v2610-P-4650161.5173.515516516717113.93354
v2610-P-4700199.5210.5194.5204.5204.5777.78473
v2610-P-4750239.5248.5239.5248.5244.5829.96378
v2610-P-4800283.5287.5283.5286287304.28402
v2610-P-4850331.5331.5266
v2610-P-4900377.5377.5355
v2610-P-4950424.5424.557
v2610-P-5000472.5472.540
v2610-P-5100569.5569.510
v2610-P-5200667.5667.53
v2610-P-5300767767
v2610-P-54008668662
v2610-P-5500965.5965.5
v2610-P-56001,065.51,065.51
v2610-P-57001,1651,165
v2610-P-58001,2651,265
v2610-P-59001,3651,365
v2610-P-60001,4651,465
v2610-P-61001,5651,565
v2610-P-62001,6651,665
v2610-P-64001,8651,865
v2610-P-66002,0622,062
v2610-P-68002,2622,262
v2610-P-70002,4622,46233
v2611-C-4050527527
v2611-C-4100479.5479.5
v2611-C-4150433.5433.5
v2611-C-4200389389
v2611-C-4250346.5346.51
v2611-C-4300306306
v2611-C-4350268.5268.5
v2611-C-440023423451
v2611-C-445020220220
v2611-C-4500176179161.5178173.5443.8176
v2611-C-4550153.5153.5136.5153148.5453.2984
v2611-C-4600127130118.5130126855.25189
v2611-C-4650114.5114.5100100106.51035.4549
v2611-C-470098.598.5849290321.4286
v2611-C-4750818178.578.576210.85131
v2611-C-4800717158.564.564742.34262
v2611-C-485059.559.551.55353.51223.38401
v2611-C-490050.550.5424445.51293.0478
v2611-C-495043.543.535.537.538.5511.03300
v2611-C-500037.537.5303432.54136.641,354
v2611-C-510021.522212223.51852.01281
v2611-C-520017.517.5141
v2611-C-530013.513.5164
v2611-C-540012.512.510.510.510.53031.62353
v2611-C-550099.5998.51300.6183
v2611-C-56007.587.57.57.51600.61402
v2611-C-5800665.55.55.52100.61711
v2611-C-60004.54.5944
v2611-C-620044988
v2611-C-64003.53.5747
v2611-C-660033676
v2611-C-68003.53.52.532.55230.782,213
v2611-P-405055554100.0214
v2611-P-410077776.513
v2611-P-415010.510.5
v2611-P-420019.519.513.518.5162632.12697
v2611-P-425029.529.51925.5232803.12467
v2611-P-4300404027.535.5333706.05429
v2611-P-43505252.53846.5452475.55189
v2611-P-440067.567.551.557.56038310.51427
v2611-P-445086867080.578.52108.34158
v2611-P-4500106.510789.598.510023411.77195
v2611-P-4550131.5131.5130.5130.5124.5412.62120
v2611-P-4600158160144.5159.51521168.9198
v2611-P-4650182.5182.5128
v2611-P-4700215.5215.5212
v2611-P-4750251.5251.542
v2611-P-4800289.5289.5184
v2611-P-485032932920
v2611-P-4900370.5370.55
v2611-P-4950413.5413.51
v2611-P-5000457.5457.51
v2611-P-5100549549
v2611-P-5200642.5642.51
v2611-P-5300738.5738.51
v2611-P-5400835.5835.52
v2611-P-5500933.5933.5
v2611-P-56001,0321,032
v2611-P-58001,230.51,230.5
v2611-P-60001,429.51,429.5
v2611-P-62001,6291,629
v2611-P-64001,8291,829
v2611-P-66002,0292,029
v2611-P-68002,2292,229
v2612-C-4000613613
v2612-C-4050565.5565.5
v2612-C-4100519519
v2612-C-4150473.5473.5
v2612-C-4200430430
v2612-C-4250388.5388.5
v2612-C-4300349349
v2612-C-4350311.5311.5
v2612-C-4400277277
v2612-C-4450245245
v2612-C-4500215.5215.5
v2612-C-4550189189
v2612-C-4600165.5165.5
v2612-C-4650144.5144.5
v2612-C-4700125.5125.5
v2612-C-4750109.5109.5
v2612-C-48001051051051059510.055
v2612-C-485083833
v2612-C-49008383838372.510.049
v2612-C-4950747474746310.046
v2612-C-500055.555.556
v2612-C-5100434313
v2612-C-5200343449
v2612-C-5400232339
v2612-C-560017.517.518
v2612-C-5800141415
v2612-C-6000121216
v2612-C-620011118
v2612-C-640010108
v2612-C-66009.59.512
v2612-P-40004.54.511
v2612-P-4050771
v2612-P-410010.510.5
v2612-P-41501515
v2612-P-420021.521.51
v2612-P-425029.529.51
v2612-P-430039.539.56
v2612-P-435052.552.52
v2612-P-440067.567.57
v2612-P-445085.585.51
v2612-P-45001061067
v2612-P-4550129.5129.5
v2612-P-4600155.5155.525
v2612-P-4650184184
v2612-P-4700215.5215.58
v2612-P-4750249249
v2612-P-4800284.5284.56
v2612-P-4850322322
v2612-P-4900361.5361.54
v2612-P-4950402402
v2612-P-5000444.5444.51
v2612-P-5100532532
v2612-P-5200622.5622.52
v2612-P-5400811.5811.53
v2612-P-56001,0051,0051
v2612-P-58001,201.51,201.51
v2612-P-60001,399.51,399.51
v2612-P-62001,598.51,598.5
v2612-P-64001,797.51,797.51
v2612-P-66001,996.51,996.51
v2701-C-4100562.5562.5
v2701-C-4150520520
v2701-C-4200479.5479.5
v2701-C-4250441441
v2701-C-4300404.5404.518
v2701-C-4350369.5369.5
v2701-C-4400337.5337.5
v2701-C-4450307307
v2701-C-45002792792
v2701-C-4550253253
v2701-C-460022922913
v2701-C-4650394.5394.515219620770.856
v2701-C-4700187.5187.58
v2701-C-4750169169
v2701-C-480013813813813815310.0710
v2701-C-4850138138
v2701-C-4900124.5124.56
v2701-C-49501131132
v2701-C-500010210228
v2701-C-510084847
v2701-C-52007076575769.5200.7339
v2701-C-540057574854.549.5571.44253
v2701-C-560047.547.544.544.536.5250.56133
v2701-C-5800292927
v2701-C-600024.526.524.526.524.5280.3662
v2701-C-620019.521.519.521.522280.2942
v2701-C-64001823172321380.3664
v2701-C-660023.526222214.51,24714.561,464
v2701-P-410023.523.524
v2701-P-4150343434343110.022
v2701-P-420040.540.59
v2701-P-425051.551.52
v2701-P-43004064406464.520.0571
v2701-P-435080801
v2701-P-440097.597.526
v2701-P-4450117117
v2701-P-4500138.5138.535
v2701-P-4550162.5162.51
v2701-P-4600170170170170188.510.0825
v2701-P-465021121121121121610.111
v2701-P-470024624623
v2701-P-4750278278
v2701-P-4800287.5287.5287.5287.531110.1414
v2701-P-4850346.5346.5
v2701-P-49003833835
v2701-P-4950420.5420.5
v2701-P-50004604608
v2701-P-5100541.5541.5
v2701-P-5200626.5626.54
v2701-P-5400805.5805.51
v2701-P-5600992.5992.51
v2701-P-58001,184.51,184.5
v2701-P-60001,379.51,379.5
v2701-P-62001,5771,577
v2701-P-64001,775.51,775.5
v2701-P-66001,975.51,975.5
v2702-C-4100595.5595.5
v2702-C-4200515515
v2702-C-4300442442
v2702-C-4400376.5376.5
v2702-C-4500318.5318.5
v2702-C-4600268.5268.5
v2702-C-4700226226
v2702-C-4800190190
v2702-C-4900160160
v2702-C-5000135135
v2702-C-520098.598.511
v2702-C-5400767676767450.1916
v2702-C-5600585830
v2702-C-5800484821
v2702-C-600042426
v2702-C-620038.538.538
v2702-C-640037.537.53
v2702-C-66002324232427.5170.221
v2702-C-680020202
v2702-P-41003131
v2702-P-420050.550.51
v2702-P-430077772
v2702-P-4400110.5110.5
v2702-P-4500152.5152.53
v2702-P-46002022024
v2702-P-47002592593
v2702-P-4800322.5322.52
v2702-P-49003923921
v2702-P-5000466.5466.51
v2702-P-5200628.5628.51
v2702-P-5400803.5803.51
v2702-P-56009879871
v2702-P-58001,1761,1761
v2702-P-60001,369.51,369.5
v2702-P-62001,565.51,565.5
v2702-P-64001,7641,764
v2702-P-66001,9641,964
v2702-P-68002,1652,165
v2703-C-4100630630
v2703-C-4200551.5551.5
v2703-C-4300479.5479.5
v2703-C-4400415415
v2703-C-4500358358
v2703-C-460030830820
v2703-C-4700264.5264.5
v2703-C-4800227.5227.5
v2703-C-4900196196
v2703-C-5000169.5169.5
v2703-C-52001291293
v2703-C-54001011011
v2703-C-560082.582.52
v2703-C-580070705
v2703-C-600062.562.512
v2703-C-620059594
v2703-C-640057.557.59
v2703-C-660044446
v2703-P-410039391
v2703-P-420060.560.52
v2703-P-430088881
v2703-P-4400123123
v2703-P-45001651651
v2703-P-4600214.5214.53
v2703-P-4700270.5270.5
v2703-P-4800333333
v2703-P-4900401401
v2703-P-5000473.5473.51
v2703-P-5200632632
v2703-P-5400803803
v2703-P-5600983.5983.5
v2703-P-58001,1701,170
v2703-P-60001,3621,362
v2703-P-62001,5571,557
v2703-P-64001,7551,755
v2703-P-66001,955.51,955.5
v2704-C-4300663663
v2704-C-4400586.5586.5
v2704-C-4500516516
v2704-C-4600452452
v2704-C-4700395395
v2704-C-4800344.5344.5
v2704-C-4900300.5300.5
v2704-C-5000262.5262.51
v2704-C-52002012017
v2704-C-54001571579
v2704-C-5600125.5125.56
v2704-C-58001041041
v2704-C-600089892
v2704-C-620079.579.56
v2704-C-640074746
v2704-P-430048484
v2704-P-440070.570.52
v2704-P-450099.599.5
v2704-P-4600135.5135.5
v2704-P-4700177.5177.55
v2704-P-4800226.5226.55
v2704-P-49002822821
v2704-P-5000343343
v2704-P-5200480.5480.5
v2704-P-5400635635
v2704-P-5600802.5802.5
v2704-P-5800979.5979.5
v2704-P-60001,163.51,163.5
v2704-P-62001,3531,353
v2704-P-64001,546.51,546.5
v2705-C-430072672672672670110.361
v2705-C-4400625625
v2705-C-4500555.5555.5
v2705-C-4600492492
v2705-C-4700434.5434.5
v2705-C-48003843841
v2705-C-4900339339
v2705-C-5000299.5299.5
v2705-C-5200235.5235.57
v2705-C-5400188.5188.512
v2705-C-5600154.5154.510
v2705-C-58001301305
v2705-C-6000113.5113.522
v2705-P-430054542
v2705-P-440077.577.52
v2705-P-45001071074
v2705-P-4600142.5142.5
v2705-P-4700184.5184.53
v2705-P-48002332334
v2705-P-4900287.5287.5
v2705-P-50003473471
v2705-P-52004824821
v2705-P-5400633633
v2705-P-5600797.5797.5
v2705-P-5800972972
v2705-P-60001,1541,154
v2706-C-4300720720
v2706-C-4400645.5645.5
v2706-C-4500577577
v2706-C-4600514.5514.5
v2706-C-4700458458
v2706-C-4800408408
v2706-C-49003633631
v2706-C-5000324324
v2706-C-5200259.5259.5
v2706-C-5400211.5211.55
v2706-C-560014914914914917610.076
v2706-P-430061.561.52
v2706-P-440086866
v2706-P-450011711710
v2706-P-4600153.5153.5
v2706-P-4700196.5196.51
v2706-P-4800245245
v2706-P-4900299.5299.5
v2706-P-5000359.5359.5
v2706-P-5200493.5493.5
v2706-P-5400643.5643.5
v2706-P-5600807807
v2707-C-4400671671
v2707-C-4500603603
v2707-C-4600540.5540.5
v2707-C-4700484484
v2707-C-4800433.5433.5
v2707-C-4900388.5388.5
v2707-C-5000348.5348.5
v2707-C-5200283283
v2707-C-5400233.5233.57
v2707-C-5600166.5167166.5167196.520.1713
v2707-P-4400105.5105.5102.5102.590.520.12
v2707-P-4500132132132132121.510.072
v2707-P-4600158158
v2707-P-4700201201
v2707-P-4800249.5249.5
v2707-P-4900303.5303.5
v2707-P-5000362.5362.5
v2707-P-5200495495
v2707-P-5400643.5643.5
v2707-P-5600805805
相关资讯: