大连商品交易所09月28日纯苯期权收盘行情

发布时间：2026年09月28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				3,262	3,262
bz2611-C-5300				3,162	3,162
bz2611-C-5400				3,062.5	3,062.5
bz2611-C-5500				2,962.5	2,962.5
bz2611-C-5600				2,863	2,863
bz2611-C-5700				2,763.5	2,763.5
bz2611-C-5800				2,664	2,664
bz2611-C-5900				2,565	2,565
bz2611-C-6000				2,466	2,466
bz2611-C-6100				2,367	2,367
bz2611-C-6200				2,268.5	2,268.5			2
bz2611-C-6300				2,170	2,170			1
bz2611-C-6400				2,072	2,072			4
bz2611-C-6500				1,974.5	1,974.5			2
bz2611-C-6600				1,877.5	1,877.5			6
bz2611-C-6700				1,780.5	1,780.5			4
bz2611-C-6800				1,684.5	1,684.5			4
bz2611-C-6900				1,589	1,589			15
bz2611-C-7000				1,494.5	1,494.5			23
bz2611-C-7100				1,400.5	1,400.5			16
bz2611-C-7200				1,308	1,308			26
bz2611-C-7300				1,216.5	1,216.5			27
bz2611-C-7400				1,126.5	1,126.5			24
bz2611-C-7500				1,038.5	1,038.5			35
bz2611-C-7600				952.5	952.5			31
bz2611-C-7700				868.5	868.5			52
bz2611-C-7800	790	790	790	790	787.5	5	11.85	69
bz2611-C-7900	713	713	713	713	709.5	5	10.7	62
bz2611-C-8000	578.5	639	578.5	639	635	7	13.06	51
bz2611-C-8200	472	504	472	504	498.5	13	19.1	56
bz2611-C-8400	347.5	416	340	401	380	83	94.94	65
bz2611-C-8600	285.5	311.5	285	285	281	81	72.8	56
bz2611-C-8800	179.5	236	179.5	199.5	201.5	75	47.48	69
bz2611-C-9000	146	163	117	142.5	140.5	98	40.02	87
bz2611-C-9200	87.5	116	78	94.5	95	149	41.21	96
bz2611-C-9400	57.5	77	50	63	62	138	24.59	323
bz2611-C-9600	36.5	52.5	33.5	49	39.5	80	9.6	103
bz2611-C-9800	27	35	22	31	24.5	87	6.64	149
bz2611-P-5200	1.5	1.5	1	1	1	14	0.04	114
bz2611-P-5300				1	1			25
bz2611-P-5400				1.5	1.5			6
bz2611-P-5500				2	2			8
bz2611-P-5600	3	3	3	3	2.5	4	0.04	36
bz2611-P-5700				3	3			6
bz2611-P-5800				3.5	3.5			23
bz2611-P-5900				4.5	4.5			12
bz2611-P-6000				5.5	5.5			73
bz2611-P-6100				6.5	6.5			14
bz2611-P-6200				8	8			15
bz2611-P-6300				9.5	9.5			17
bz2611-P-6400				11.5	11.5			28
bz2611-P-6500				14	14			45
bz2611-P-6600				17	17			50
bz2611-P-6700				20	20			28
bz2611-P-6800				24	24			67
bz2611-P-6900				28.5	28.5			37
bz2611-P-7000	34	34	29.5	30.5	33.5	7	0.67	84
bz2611-P-7100				40	40			65
bz2611-P-7200	42.5	49	42.5	49	47	2	0.27	70
bz2611-P-7300	51.5	59.5	51.5	59.5	55.5	4	0.68	83
bz2611-P-7400	69.5	71.5	63.5	71.5	65.5	20	4.14	93
bz2611-P-7500				77.5	77.5			110
bz2611-P-7600	92.5	96.5	92.5	96.5	91	6	1.68	109
bz2611-P-7700	110	110	107.5	107.5	107.5	7	2.3	97
bz2611-P-7800	131.5	131.5	121	127.5	126	20	7.56	90
bz2611-P-7900	165	165	141	141	148	9	3.97	60
bz2611-P-8000	187	188	163	172.5	173.5	19	9.93	68
bz2611-P-8200	225	239.5	220.5	237	236.5	24	16.33	89
bz2611-P-8400	338.5	338.5	286.5	310	318	54	51.31	211
bz2611-P-8600	420	433	389.5	401.5	419	21	25.66	78
bz2611-P-8800	540.5	540.5	503.5	503.5	539.5	15	23.75	34
bz2611-P-9000	703.5	703.5	676.5	676.5	678	6	12.26	55
bz2611-P-9200	871.5	871.5	871.5	871.5	832.5	1	2.61	35
bz2611-P-9400				1,000	1,000			56
bz2611-P-9600				1,177	1,177			43
bz2611-P-9800				1,362	1,362			15
bz2612-C-5200				2,869.5	2,869.5
bz2612-C-5300				2,770	2,770
bz2612-C-5400				2,670.5	2,670.5
bz2612-C-5500				2,572	2,572
bz2612-C-5600				2,473	2,473
bz2612-C-5700				2,375	2,375
bz2612-C-5800				2,277	2,277
bz2612-C-5900				2,180	2,180
bz2612-C-6000				2,083	2,083
bz2612-C-6100				1,987	1,987
bz2612-C-6200				1,892	1,892
bz2612-C-6300				1,797.5	1,797.5			1
bz2612-C-6400				1,704	1,704			2
bz2612-C-6500				1,611.5	1,611.5			4
bz2612-C-6600				1,520.5	1,520.5			11
bz2612-C-6700				1,431	1,431			3
bz2612-C-6800				1,342.5	1,342.5			6
bz2612-C-6900				1,256	1,256			6
bz2612-C-7000				1,171.5	1,171.5			10
bz2612-C-7100				1,089	1,089			5
bz2612-C-7200				1,009	1,009			5
bz2612-C-7300				931.5	931.5			4
bz2612-C-7400				856	856			4
bz2612-C-7500				784	784			17
bz2612-C-7600	693	694	693	694	714.5	16	33.35	33
bz2612-C-7700	729.5	729.5	729.5	729.5	648.5	10	20.67	6
bz2612-C-7800				585.5	585.5			15
bz2612-C-7900				527	527			50
bz2612-C-8000	449	449	445.5	445.5	473.5	10	13.42	57
bz2612-C-8200	349.5	411	349.5	410.5	388	35	39.94	97
bz2612-C-8400	286.5	348	286.5	336	318.5	74	72.3	105
bz2612-C-8600	247	280	236	279.5	261	25	19.78	54
bz2612-C-8800	195	234.5	195	234.5	213.5	21	13.56	47
bz2612-C-9000	154.5	199	154.5	184.5	174	25	12.99	39
bz2612-C-9200	120.5	154.5	120.5	154.5	142	45	18.85	32
bz2612-C-9400	110.5	129	107	129	115.5	39	13.66	59
bz2612-P-5200				2.5	2.5			2
bz2612-P-5300				3.5	3.5			6
bz2612-P-5400				4.5	4.5			1
bz2612-P-5500				5.5	5.5			1
bz2612-P-5600				7	7			1
bz2612-P-5700				9	9			1
bz2612-P-5800				11	11			10
bz2612-P-5900				14	14			2
bz2612-P-6000				17	17			8
bz2612-P-6100				21	21			3
bz2612-P-6200				25.5	25.5			4
bz2612-P-6300				31	31			1
bz2612-P-6400	40	40	38	38	37.5	3	0.35	10
bz2612-P-6500				45	45			7
bz2612-P-6600				54	54			9
bz2612-P-6700				64	64			9
bz2612-P-6800				75.5	75.5			9
bz2612-P-6900				89	89			8
bz2612-P-7000				104.5	104.5			8
bz2612-P-7100				122	122			36
bz2612-P-7200	150	150	127.5	132	141.5	21	8.5	39
bz2612-P-7300	175.5	175.5	166	166	163.5	15	7.68	61
bz2612-P-7400	198.5	198.5	172.5	173.5	188.5	40	22.46	38
bz2612-P-7500	209	216.5	198.5	199	216	35	21.76	70
bz2612-P-7600	249.5	249.5	230	238	246.5	20	14.21	40
bz2612-P-7700	271	271	271	271	280	5	4.06	38
bz2612-P-7800	316.5	316.5	300	309.5	317.5	35	32.44	40
bz2612-P-7900	363	363	343	357.5	358.5	41	43.73	41
bz2612-P-8000	441	441	398	406	405	38	47.34	50
bz2612-P-8200	535.5	535.5	490.5	513.5	519	20	30.55	50
bz2612-P-8400	683	683	624	624	649	15	29.16	39
bz2612-P-8600				791.5	791.5			46
bz2612-P-8800				943.5	943.5			28
bz2612-P-9000				1,104	1,104			17
bz2612-P-9200				1,271.5	1,271.5			33
bz2612-P-9400				1,445	1,445			28
bz2701-C-5200				2,586	2,586
bz2701-C-5400				2,394	2,394
bz2701-C-5600				2,204	2,204
bz2701-C-5800				2,018	2,018
bz2701-C-5900				1,926	1,926
bz2701-C-6000				1,835.5	1,835.5
bz2701-C-6100				1,746	1,746
bz2701-C-6200				1,657.5	1,657.5
bz2701-C-6300				1,570.5	1,570.5
bz2701-C-6400				1,485.5	1,485.5			3
bz2701-C-6500				1,401.5	1,401.5
bz2701-C-6600				1,319.5	1,319.5			6
bz2701-C-6700				1,239	1,239
bz2701-C-6800				1,160.5	1,160.5			7
bz2701-C-6900				1,084.5	1,084.5			3
bz2701-C-7000				1,010.5	1,010.5			6
bz2701-C-7100				938.5	938.5			2
bz2701-C-7200				869	869			5
bz2701-C-7300				802.5	802.5			9
bz2701-C-7400				738	738			8
bz2701-C-7500				677	677			6
bz2701-C-7600				619	619			4
bz2701-C-7700				566.5	566.5			3
bz2701-C-7800				522	522			9
bz2701-C-7900				483.5	483.5			6
bz2701-C-8000				447.5	447.5			18
bz2701-C-8200				384.5	384.5			4
bz2701-C-8400				330.5	330.5			18
bz2701-C-8600				284	284			3
bz2701-C-8800				244	244			15
bz2701-C-9000				210	210			3
bz2701-C-9200				181	181			2
bz2701-P-5200				19	19			5
bz2701-P-5400				27	27			11
bz2701-P-5600				37	37			4
bz2701-P-5800				50.5	50.5			5
bz2701-P-5900				58.5	58.5			4
bz2701-P-6000				67.5	67.5			4
bz2701-P-6100				78	78			1
bz2701-P-6200				89.5	89.5			4
bz2701-P-6300				102.5	102.5			5
bz2701-P-6400				117	117			6
bz2701-P-6500				132.5	132.5			3
bz2701-P-6600				150.5	150.5			3
bz2701-P-6700				170	170			4
bz2701-P-6800				191.5	191.5			4
bz2701-P-6900				214.5	214.5			2
bz2701-P-7000				240.5	240.5			7
bz2701-P-7100				268.5	268.5			3
bz2701-P-7200				299	299			8
bz2701-P-7300				331.5	331.5			5
bz2701-P-7400				367.5	367.5			3
bz2701-P-7500				406	406			4
bz2701-P-7600				447.5	447.5			4
bz2701-P-7700				495	495			4
bz2701-P-7800				550	550			3
bz2701-P-7900				611	611			3
bz2701-P-8000				675.5	675.5			4
bz2701-P-8200				811.5	811.5
bz2701-P-8400				957	957			1
bz2701-P-8600				1,110	1,110
bz2701-P-8800				1,269.5	1,269.5
bz2701-P-9000				1,435.5	1,435.5
bz2701-P-9200				1,606	1,606
bz2702-C-5200				2,417	2,417
bz2702-C-5400				2,233.5	2,233.5			2
bz2702-C-5600				2,053.5	2,053.5			2
bz2702-C-5800				1,878	1,878			1
bz2702-C-6000				1,707	1,707			3
bz2702-C-6200				1,541.5	1,541.5			3
bz2702-C-6400				1,382.5	1,382.5			6
bz2702-C-6500				1,305.5	1,305.5
bz2702-C-6600				1,230	1,230			3
bz2702-C-6700				1,157	1,157
bz2702-C-6800				1,085.5	1,085.5			5
bz2702-C-6900				1,016	1,016
bz2702-C-7000				948.5	948.5			4
bz2702-C-7100				883.5	883.5
bz2702-C-7200				821	821			9
bz2702-C-7300				760.5	760.5			1
bz2702-C-7400				703.5	703.5			6
bz2702-C-7500				651.5	651.5			1
bz2702-C-7600				609	609			9
bz2702-C-7700				571.5	571.5			1
bz2702-C-7800				537	537			9
bz2702-C-7900				505	505			2
bz2702-C-8000				475	475			15
bz2702-C-8200				421	421			3
bz2702-C-8400				373.5	373.5			19
bz2702-C-8600				332	332
bz2702-C-8800				295	295
bz2702-C-9000				263	263
bz2702-P-5200				54.5	54.5			15
bz2702-P-5400				70.5	70.5			13
bz2702-P-5600				90	90			12
bz2702-P-5800				114	114			10
bz2702-P-6000				142.5	142.5			7
bz2702-P-6200				176.5	176.5			9
bz2702-P-6400				217	217			5
bz2702-P-6500				239.5	239.5			1
bz2702-P-6600				264	264			5
bz2702-P-6700				290	290			1
bz2702-P-6800				318.5	318.5			7
bz2702-P-6900				348.5	348.5			1
bz2702-P-7000				381	381			9
bz2702-P-7100				415.5	415.5
bz2702-P-7200				452.5	452.5			4
bz2702-P-7300				492	492			1
bz2702-P-7400				534.5	534.5			4
bz2702-P-7500				582	582			7
bz2702-P-7600				639	639			5
bz2702-P-7700				701	701			2
bz2702-P-7800				766.5	766.5			3
bz2702-P-7900				834	834			1
bz2702-P-8000				903.5	903.5			3
bz2702-P-8200				1,049	1,049
bz2702-P-8400				1,200.5	1,200.5
bz2702-P-8600				1,358	1,358
bz2702-P-8800				1,521	1,521
bz2702-P-9000				1,688	1,688
bz2703-C-5200				2,320.5	2,320.5
bz2703-C-5400				2,145	2,145
bz2703-C-5600				1,973.5	1,973.5			1
bz2703-C-5800				1,807	1,807			1
bz2703-C-6000				1,645.5	1,645.5			1
bz2703-C-6200				1,490	1,490			2
bz2703-C-6400				1,340	1,340			5
bz2703-C-6600				1,197	1,197			7
bz2703-C-6800				1,061.5	1,061.5			10
bz2703-C-7000				933.5	933.5			13
bz2703-C-7200				814	814			9
bz2703-C-7400				711.5	711.5			5
bz2703-C-7600				638.5	638.5			7
bz2703-C-7800				576	576			7
bz2703-C-8000				521	521			9
bz2703-C-8400				428	428			9
bz2703-C-8800				354	354			12
bz2703-C-9200				294.5	294.5			26
bz2703-P-5200				103	103			15
bz2703-P-5400				127	127			9
bz2703-P-5600				155	155			8
bz2703-P-5800				187.5	187.5			5
bz2703-P-6000	107	107	107	107	225.5	1	0.32	7
bz2703-P-6200	142.5	142.5	142.5	142.5	269	1	0.43	11
bz2703-P-6400	187	187	187	187	318	1	0.56	5
bz2703-P-6600	239.5	239.5	239.5	239.5	374.5	1	0.72	5
bz2703-P-6800	305	305	305	305	437.5	1	0.92	7
bz2703-P-7000	380.5	380.5	380.5	380.5	508.5	1	1.14	5
bz2703-P-7200	467	467	467	467	588	1	1.4	5
bz2703-P-7400				685	685			7
bz2703-P-7600	683.5	683.5	683.5	683.5	811	1	2.05	5
bz2703-P-7800				947.5	947.5			2
bz2703-P-8000				1,091	1,091			2
bz2703-P-8400				1,396.5	1,396.5			1
bz2703-P-8800				1,720.5	1,720.5			1
bz2703-P-9200				2,059.5	2,059.5
bz2704-C-5200				2,212.5	2,212.5
bz2704-C-5400				2,042	2,042
bz2704-C-5600				1,876	1,876
bz2704-C-5800				1,714.5	1,714.5			2
bz2704-C-6000				1,559	1,559			1
bz2704-C-6200				1,409	1,409			2
bz2704-C-6400				1,265	1,265			5
bz2704-C-6600				1,128	1,128			7
bz2704-C-6800				998.5	998.5			7
bz2704-C-7000				876.5	876.5			9
bz2704-C-7200				767	767			7
bz2704-C-7400				688	688			7
bz2704-C-7600				624.5	624.5			12
bz2704-C-7800				568	568			6
bz2704-C-8000				517.5	517.5			18
bz2704-C-8400				432.5	432.5			8
bz2704-C-8800				363.5	363.5			4
bz2704-P-5200				136	136			4
bz2704-P-5400				164.5	164.5			9
bz2704-P-5600				197.5	197.5			4
bz2704-P-5800				235.5	235.5			3
bz2704-P-6000				278.5	278.5			5
bz2704-P-6200				327.5	327.5			5
bz2704-P-6400				383	383			7
bz2704-P-6600				445	445			4
bz2704-P-6800				514	514			3
bz2704-P-7000				591.5	591.5			5
bz2704-P-7200				680.5	680.5			3
bz2704-P-7400				800.5	800.5			3
bz2704-P-7600				936	936			6
bz2704-P-7800				1,078.5	1,078.5			7
bz2704-P-8000				1,227	1,227			8
bz2704-P-8400				1,539.5	1,539.5			4
bz2704-P-8800				1,869	1,869			3
bz2705-C-5200				2,223.5	2,223.5
bz2705-C-5400				2,057.5	2,057.5
bz2705-C-5600				1,896	1,896
bz2705-C-5800				1,739.5	1,739.5
bz2705-C-6000				1,588.5	1,588.5			2
bz2705-C-6200				1,442.5	1,442.5			7
bz2705-C-6400				1,302.5	1,302.5			4
bz2705-C-6600				1,169	1,169			6
bz2705-C-6800				1,042	1,042			6
bz2705-C-7000				922.5	922.5			8
bz2705-C-7200				817.5	817.5			8
bz2705-C-7400				745	745			6
bz2705-C-7600				685	685			6
bz2705-C-7800				631	631			8
bz2705-C-8000				582	582			9
bz2705-C-8400				498.5	498.5			11
bz2705-C-8800				430	430			7
bz2705-P-5200				182.5	182.5			11
bz2705-P-5400				216	216			17
bz2705-P-5600				253.5	253.5			15
bz2705-P-5800				296	296			3
bz2705-P-6000				343.5	343.5			8
bz2705-P-6200				396.5	396.5			5
bz2705-P-6400				455	455			2
bz2705-P-6600				520.5	520.5			3
bz2705-P-6800				592	592			9
bz2705-P-7000				671.5	671.5			6
bz2705-P-7200				765	765			2
bz2705-P-7400				891.5	891.5			5
bz2705-P-7600				1,029.5	1,029.5			2
bz2705-P-7800				1,174.5	1,174.5
bz2705-P-8000				1,324.5	1,324.5
bz2705-P-8400				1,638.5	1,638.5
bz2705-P-8800				1,967	1,967
bz2706-C-5400				2,082.5	2,082.5
bz2706-C-5600				1,924.5	1,924.5
bz2706-C-5800				1,771	1,771
bz2706-C-6000				1,623	1,623
bz2706-C-6200				1,480	1,480
bz2706-C-6400				1,342.5	1,342.5
bz2706-C-6600				1,210.5	1,210.5			2
bz2706-C-6800				1,085.5	1,085.5			5
bz2706-C-7000				967	967			7
bz2706-C-7200				865	865			17
bz2706-C-7400				796.5	796.5			4
bz2706-C-7600				738	738			7
bz2706-C-7800				686	686			9
bz2706-C-8000				638.5	638.5			10
bz2706-C-8400				556	556			7
bz2706-C-8800				487.5	487.5			15
bz2706-P-5400				259.5	259.5			6
bz2706-P-5600				300	300			10
bz2706-P-5800				345.5	345.5			3
bz2706-P-6000				396	396			1
bz2706-P-6200				451.5	451.5			1
bz2706-P-6400				512.5	512.5			3
bz2706-P-6600				579.5	579.5			2
bz2706-P-6800				652.5	652.5			6
bz2706-P-7000				733	733			4
bz2706-P-7200				829.5	829.5			2
bz2706-P-7400				959.5	959.5			1
bz2706-P-7600				1,099.5	1,099.5
bz2706-P-7800				1,245.5	1,245.5
bz2706-P-8000				1,397	1,397
bz2706-P-8400				1,711.5	1,711.5
bz2706-P-8800				2,040	2,040
bz2707-C-5800				1,855	1,855
bz2707-C-6000				1,707.5	1,707.5
bz2707-C-6200				1,565	1,565
bz2707-C-6400				1,427.5	1,427.5
bz2707-C-6600				1,295.5	1,295.5
bz2707-C-6800				1,169	1,169			1
bz2707-C-7000				1,049.5	1,049.5			4
bz2707-C-7200				940.5	940.5			2
bz2707-C-7400				866	866			4
bz2707-C-7600				807	807			4
bz2707-C-7800				754.5	754.5			3
bz2707-C-8000				706.5	706.5			3
bz2707-C-8400				622.5	622.5			1
bz2707-C-8800				552	552
bz2707-P-5800				376	376			2
bz2707-P-6000				427	427			2
bz2707-P-6200				482.5	482.5
bz2707-P-6400				543.5	543.5			1
bz2707-P-6600				610	610			1
bz2707-P-6800				682.5	682.5			1
bz2707-P-7000				761	761			2
bz2707-P-7200				850.5	850.5
bz2707-P-7400				974.5	974.5
bz2707-P-7600				1,113.5	1,113.5
bz2707-P-7800				1,259	1,259
bz2707-P-8000				1,409.5	1,409.5
bz2707-P-8400				1,722.5	1,722.5
bz2707-P-8800				2,049	2,049
bz2708-C-5800				1,813.5	1,813.5
bz2708-C-6000				1,669.5	1,669.5
bz2708-C-6200				1,530.5	1,530.5
bz2708-C-6400				1,396.5	1,396.5
bz2708-C-6600				1,268	1,268
bz2708-C-6800				1,145.5	1,145.5
bz2708-C-7000				1,029.5	1,029.5
bz2708-C-7200				936.5	936.5
bz2708-C-7400				874.5	874.5			1
bz2708-C-7600				820	820			3
bz2708-C-7800				771	771			2
bz2708-C-8000				726	726			2
bz2708-C-8400				647	647			7
bz2708-C-8800				580	580			7
bz2708-P-5800				432.5	432.5			14
bz2708-P-6000				487	487			4
bz2708-P-6200				546.5	546.5			1
bz2708-P-6400				611	611
bz2708-P-6600				680.5	680.5			1
bz2708-P-6800				756	756
bz2708-P-7000				838.5	838.5
bz2708-P-7200				943.5	943.5			1
bz2708-P-7400				1,079.5	1,079.5
bz2708-P-7600				1,223.5	1,223.5
bz2708-P-7800				1,372.5	1,372.5
bz2708-P-8000				1,526	1,526
bz2708-P-8400				1,843.5	1,843.5
bz2708-P-8800				2,173	2,173

相关资讯: