大连商品交易所09月28日PVC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
v2611-C-40007037038
v2611-C-4050653.5653.5
v2611-C-4100604.5604.5
v2611-C-4150555.5555.5
v2611-C-420050750740
v2611-C-425045945972
v2611-C-430041241270
v2611-C-435036636624
v2611-C-440032232291
v2611-C-4450305.5311269.5273.5279.516523.44251
v2611-C-4500214.5279.5214.5236239.516920.83922
v2611-C-4550187239.5184.5194.520248851.09365
v2611-C-4600170.5202146160.51681,796151.85633
v2611-C-4650137168.5118132137.52,329154.891,083
v2611-C-4700116.513993.51071116,233345.213,516
v2611-C-4750981137283.588.54,779212.082,304
v2611-C-480072.59157.56569.511,059390.142,387
v2611-C-48506072.54451546,077169.11,234
v2611-C-490046.557.53440.5425,828126.522,416
v2611-C-49504045.52831.532.53,66465.711,316
v2611-C-500032.536.52225.525.526,469362.5512,169
v2611-C-51001922.51317164,41835.738,196
v2611-C-520012.515910.5114,58726.03,117
v2611-C-530011116.5782,55010.593,720
v2611-C-54006.58.55.56.569683.182,380
v2611-C-55006.56.54.54.551,5073.893,790
v2611-C-560045.53.544.57631.821,409
v2611-C-58003.54333.52400.421,111
v2611-C-60002.532.52.533100.433,045
v2611-C-62002.53222.51800.231,263
v2611-C-64002.52.52.52.52300.04912
v2611-C-6600221.51.51.5810.06744
v2611-C-68001.521.51.51.59660.7916,382
v2611-P-40001.51.511.50.5200.012,458
v2611-P-4050221.51.511560.121,802
v2611-P-41002.53222140.02615
v2611-P-415033.5333230.04924
v2611-P-420044.5344.53730.712,105
v2611-P-42506.56.5566.51770.54900
v2611-P-43008.510.56.599.51,2375.382,397
v2611-P-43501415912.513.51,1116.77823
v2611-P-440018.521.51317.5193,94637.123,350
v2611-P-4450262919.52526.51,25615.941,168
v2611-P-45003141.52737.536.58,092138.086,174
v2611-P-4550485437.547.549.53,05773.311,587
v2611-P-4600557249.563.5655,163163.33,334
v2611-P-46508595.56784.584.54,925204.722,578
v2611-P-470010612087.5109.51083,249172.892,430
v2611-P-4750147149111136.5135.51,852122.7939
v2611-P-4800158.5184139166.5166.51,17896.961,606
v2611-P-485021621617120520145545.29707
v2611-P-4900260.5261.5205.524423934241.19417
v2611-P-4950298298243.5284.5279.551171.89609
v2611-P-500031031031031032220.31788
v2611-P-510037842037842041320.4215
v2611-P-5200477.5517.5477.5517.5507.520.5188
v2611-P-5300605605104
v2611-P-540070370397
v2611-P-550080280260
v2611-P-5600901.5901.54
v2611-P-58001,1011,101
v2611-P-60001,300.51,300.5
v2611-P-62001,5001,500
v2611-P-64001,7001,700
v2611-P-66001,9001,900
v2611-P-68002,0972,097
v2612-C-4000745.5745.5
v2612-C-4050696.5696.5
v2612-C-4100648648
v2612-C-4150600600
v2612-C-4200552.5552.5
v2612-C-4250506506
v2612-C-4300460460
v2612-C-4350415.5415.5
v2612-C-4400372.5372.5
v2612-C-4450331331
v2612-C-4500291.5291.5
v2612-C-4550254254
v2612-C-46002192191
v2612-C-4650186.5186.526
v2612-C-470015715757
v2612-C-4750130130110
v2612-C-4800109.5109.5161
v2612-C-48509494101
v2612-C-4900818177
v2612-C-495069.569.5179
v2612-C-50006060138
v2612-C-51004545454544.5100.22192
v2612-C-520031.537.531.535.533.52003.33322
v2612-C-530023.52723272570.09165
v2612-C-540018.518.586
v2612-C-5500141444
v2612-C-560010.510.573
v2612-C-58006674
v2612-C-60003.53.5630
v2612-C-620022559
v2612-C-640011598
v2612-C-66000.50.5580
v2612-P-40002.52.521
v2612-P-40504.54.5143.540.014
v2612-P-41004.54.52
v2612-P-41506.56.51
v2612-P-42009918
v2612-P-425012.512.55
v2612-P-430017179
v2612-P-435023.523.523.523.522.5200.2444
v2612-P-440029.529.524.524.529580.8595
v2612-P-44503737373737.5100.18187
v2612-P-4500484853
v2612-P-455060.560.556
v2612-P-460075.575.574
v2612-P-465092.592.592
v2612-P-470011311397
v2612-P-4750136136162
v2612-P-4800165.5165.532
v2612-P-48502002008
v2612-P-49002372378
v2612-P-4950275.5275.55
v2612-P-5000315.5315.52
v2612-P-5100400400
v2612-P-5200488.5488.52
v2612-P-5300580.5580.5
v2612-P-54006746743
v2612-P-5500769.5769.5
v2612-P-56008668661
v2612-P-58001,061.51,061.51
v2612-P-60001,259.51,259.51
v2612-P-62001,458.51,458.5
v2612-P-64001,6561,6561
v2612-P-66001,8561,856
v2701-C-405073773760
v2701-C-4100689.5689.531
v2701-C-4150642.5642.5
v2701-C-4200596.5596.512
v2701-C-4250551.5551.5126
v2701-C-4300507.5507.5239
v2701-C-43504704704654654654710.98528
v2701-C-4400424424578
v2701-C-4450385385432
v2701-C-4500347.5347.5581
v2701-C-4550313313656
v2701-C-4600261.5313.5261.5278280.511115.36693
v2701-C-4650233281.5233239.5250739.23590
v2701-C-4700205253.5205219.5222.524428.031,181
v2701-C-4750193228182196.519813013.11,259
v2701-C-4800176207161170175.562956.842,069
v2701-C-4850145.5180143154155.526521.642,022
v2701-C-4900139158.5123.5133.513822215.642,249
v2701-C-4950112.5142.5112121.5122.535722.761,581
v2701-C-5000118130.5981071091,991112.336,342
v2701-C-51007910078.582.587.554423.714,456
v2701-C-520065796066.571.51,67056.9814,690
v2701-C-53005466.553575939010.983,022
v2701-C-54004562.544.548.5501,61441.44,365
v2701-C-5500424735.535.543561.22,679
v2701-C-560034.541.534.535.537.52163.993,473
v2701-C-580030.531.5262629.52263.482,435
v2701-C-600022.525.52222241,06712.67,383
v2701-C-62002020926
v2701-C-640016.516.516.516.516.5100.08692
v2701-C-66001616.5141414.52,08215.5310,802
v2701-P-40501012.58.597.51180.53637
v2701-P-41001111910.5102201.17593
v2701-P-41501313445
v2701-P-420017.517.517.517.51760.051,526
v2701-P-42502222446
v2701-P-430026.52824.524.5281111.482,036
v2701-P-43503131313135300.461,114
v2701-P-440043.54438.543.54454611.441,895
v2701-P-445054.5554853.5553448.961,461
v2701-P-450062695967.567.51,48248.84,587
v2701-P-45508484728382.51907.51,542
v2701-P-4600102107.5891021001,36168.422,500
v2701-P-4650121125.5106.5117119.517810.32918
v2701-P-4700122.5149.5122.5142.514250735.143,595
v2701-P-4750175175148.516816715812.981,460
v2701-P-4800207208.5175.5193194.5646.092,074
v2701-P-4850217.5229.5217.5229.5224.5202.222,090
v2701-P-4900267267231.5262.5257668.481,938
v2701-P-4950302.5302.5269.5296.5291.5365.051,148
v2701-P-5000339339299.5331327.520433.231,075
v2701-P-51004064061,386
v2701-P-5200477499477491.5489.5245.941,030
v2701-P-5300577.5587554.5571.55776719.23447
v2701-P-5400667.5667.5750
v2701-P-5500760.5760.5657
v2701-P-5600854.5854.534
v2701-P-58001,046.51,046.518
v2701-P-60001,240.51,240.521
v2701-P-62001,436.51,436.5
v2701-P-64001,633.51,633.5
v2701-P-66001,8311,8315
v2702-C-4000827.5827.5
v2702-C-4050780.5780.5
v2702-C-4100734734
v2702-C-4150688.5688.5
v2702-C-4200644644
v2702-C-4250600600
v2702-C-4300557.5557.5
v2702-C-4350516.5516.5
v2702-C-4400476.5476.5
v2702-C-4450438.5438.5
v2702-C-4500402402
v2702-C-4550367.5367.5
v2702-C-4600335.5335.5
v2702-C-4650305.5305.5
v2702-C-4700277.5277.5
v2702-C-4750252252
v2702-C-4800228.5228.5
v2702-C-4850207.5207.5
v2702-C-4900188.5188.5
v2702-C-4950171.5171.5
v2702-C-5000156.5156.52
v2702-C-5100131.5131.52
v2702-C-520011211210
v2702-C-530097974
v2702-C-540085.585.515
v2702-C-550076.576.56
v2702-C-560069.569.533
v2702-C-580058.558.521
v2702-C-600050.550.59
v2702-C-620044.544.545
v2702-C-6400404029
v2702-C-66003636104
v2702-C-680032.532.58
v2702-P-40001313
v2702-P-40501616
v2702-P-410019.519.5
v2702-P-415023.523.5
v2702-P-420029291
v2702-P-42503535
v2702-P-430042.542.52
v2702-P-43505151
v2702-P-440061611
v2702-P-445073732
v2702-P-450086.586.56
v2702-P-455010210216
v2702-P-4600119.5119.510
v2702-P-46501391397
v2702-P-470016116114
v2702-P-47501851859
v2702-P-4800211.5211.53
v2702-P-4850240.5240.5
v2702-P-49002712711
v2702-P-4950304304
v2702-P-50003393391
v2702-P-5100413.5413.5
v2702-P-52004944941
v2702-P-5300578.5578.5
v2702-P-5400666.5666.51
v2702-P-5500757.5757.5
v2702-P-5600849.5849.51
v2702-P-58001,038.51,038.51
v2702-P-60001,2301,230
v2702-P-62001,423.51,423.5
v2702-P-64001,618.51,618.5
v2702-P-66001,8141,814
v2702-P-68002,010.52,010.5
v2703-C-4100777777
v2703-C-4200689689
v2703-C-4300605605
v2703-C-4400525.5525.5
v2703-C-4500452.5452.5
v2703-C-4600386.5386.518
v2703-C-47003283281
v2703-C-48002782781
v2703-C-49002362361
v2703-C-50002022021
v2703-C-5200153.5153.55
v2703-C-5400123.5123.51
v2703-C-5600104.5104.52
v2703-C-580092926
v2703-C-6000838319
v2703-C-620076762
v2703-C-640070709
v2703-C-660065658
v2703-P-410030.530.51
v2703-P-420042422
v2703-P-430057.557.54
v2703-P-440078783
v2703-P-4500104.5104.54
v2703-P-4600137.5137.54
v2703-P-47001791791
v2703-P-4800228.5228.5
v2703-P-4900286286
v2703-P-5000351.5351.51
v2703-P-5200502502
v2703-P-5400671671
v2703-P-5600851851
v2703-P-58001,0381,038
v2703-P-60001,2281,228
v2703-P-62001,4201,420
v2703-P-64001,613.51,613.5
v2703-P-66001,8081,808
v2704-C-4300744744
v2704-C-4400660660
v2704-C-4500580.5580.5
v2704-C-4600506.5506.51
v2704-C-4700439439
v2704-C-4800378378
v2704-C-4900325.5325.5
v2704-C-50002802801
v2704-C-52002122126
v2704-C-54001681689
v2704-C-56001401406
v2704-C-5800122.5122.53
v2704-C-60001101103
v2704-C-620010110111
v2704-C-640094947
v2704-P-430047.547.54
v2704-P-440063632
v2704-P-450083831
v2704-P-4600108.5108.51
v2704-P-4700140.5140.56
v2704-P-4800179.5179.55
v2704-P-49002262261
v2704-P-5000280280
v2704-P-5200411411
v2704-P-5400565.5565.5
v2704-P-5600737737
v2704-P-5800918.5918.5
v2704-P-60001,1051,105
v2704-P-62001,295.51,295.5
v2704-P-64001,487.51,487.5
v2705-C-4300778778
v2705-C-4400695.5695.5
v2705-C-4500617617
v2705-C-4600544544
v2705-C-4700477477
v2705-C-4800416.5416.5
v2705-C-4900363.5363.5
v2705-C-5000318318
v2705-C-52002482489
v2705-C-540020220220
v2705-C-560017317347
v2705-C-5800154.5154.5507
v2705-C-600014214243
v2705-P-430060602
v2705-P-440077772
v2705-P-450098.598.54
v2705-P-46001251252
v2705-P-47001571573
v2705-P-48001961967
v2705-P-4900242.5242.51
v2705-P-500029629611
v2705-P-5200424.5424.53
v2705-P-5400577.5577.51
v2705-P-5600747.5747.5
v2705-P-5800927.5927.5
v2705-P-60001,1141,114
v2706-C-4300823.5823.5
v2706-C-4400741.5741.5
v2706-C-4500663663
v2706-C-4600590590
v2706-C-4700522.5522.5
v2706-C-4800461461
v2706-C-49004064061
v2706-C-5000358.5358.5
v2706-C-5200284.5284.51
v2706-C-54002352357
v2706-C-56002042048
v2706-C-5800184184
v2706-C-6000171171
v2706-P-430068.568.52
v2706-P-440086866
v2706-P-4500107.5107.510
v2706-P-4600133.5133.51
v2706-P-47001651652
v2706-P-48002032031
v2706-P-4900247.5247.52
v2706-P-50002992991
v2706-P-5200423.5423.51
v2706-P-5400572.5572.51
v2706-P-56007407401
v2706-P-5800919919
v2706-P-60001,104.51,104.5
v2707-C-4300825825
v2707-C-4400744744
v2707-C-4500668668
v2707-C-4600596596
v2707-C-4700530530
v2707-C-4800470470
v2707-C-4900417417
v2707-C-50003713711
v2707-C-5200299.5299.5
v2707-C-5400251.5251.58
v2707-C-560022222262
v2707-C-5800203203
v2707-C-6000191191
v2707-P-430080.580.5
v2707-P-440099.599.54
v2707-P-45001221225
v2707-P-46001501501
v2707-P-47001831835
v2707-P-4800222.5222.56
v2707-P-4900268.5268.53
v2707-P-5000321.5321.54
v2707-P-5200448448
v2707-P-5400599599
v2707-P-5600767.5767.5
v2707-P-5800947.5947.5
v2707-P-60001,133.51,133.5
v2708-C-4300867.5867.5
v2708-C-4400787787
v2708-C-4500710.5710.5
v2708-C-4600638.5638.5
v2708-C-4700571.5571.5
v2708-C-4800510.5510.5
v2708-C-4900456456
v2708-C-500040840812
v2708-C-5200332.5332.58
v2708-C-540028228227
v2708-C-560025025010
v2708-C-5800230.5230.54
v2708-C-60002182184
v2708-P-43008888
v2708-P-4400107107
v2708-P-4500129.5129.5
v2708-P-4600156.5156.5
v2708-P-47001891892
v2708-P-48002272273
v2708-P-4900271.5271.59
v2708-P-50003233235
v2708-P-5200445.5445.525
v2708-P-540059359329
v2708-P-5600759.5759.52
v2708-P-5800938938
v2708-P-60001,1241,124
v2709-C-4600670670
v2709-C-4700603.5603.5
v2709-C-4800542542
v2709-C-4900487487
v2709-C-5000438.5438.5
v2709-C-5200361.5361.5
v2709-C-5400309309
v2709-C-5600276.5276.5
v2709-C-5800256.5256.5
v2709-P-4600167167
v2709-P-4700199.5199.5
v2709-P-4800237237
v2709-P-4900281281
v2709-P-5000331.5331.5
v2709-P-5200452.5452.5
v2709-P-5400598.5598.5
v2709-P-5600763.5763.5
v2709-P-5800941.5941.5
相关资讯: