大连商品交易所12月15日纯苯期权收盘行情

发布时间：2025年12月15日 00:00

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
bz2603-C-4800				643.5	643.5
bz2603-C-4900				549	549			2
bz2603-C-5000				458.5	458.5			51
bz2603-C-5100				373.5	373.5			89
bz2603-C-5200				296.5	296.5			106
bz2603-C-5300	225.5	239	225.5	239	229	9	6.19	117
bz2603-C-5400	180	183.5	180	182.5	173	13	7.08	206
bz2603-C-5500	127	143.5	127	138	128.5	66	27.15	354
bz2603-C-5600	96	104	95	99	94.5	22	6.43	313
bz2603-C-5700	75	75	71	73	69.5	27	5.94	240
bz2603-C-5800	57.5	57.5	52	52	52	10	1.6	223
bz2603-C-5900	41.5	45.5	41.5	42	39	16	2.06	242
bz2603-C-6000	33.5	34.5	30.5	30.5	30.5	49	4.81	311
bz2603-C-6100				24	24			143
bz2603-C-6200				19	19			382
bz2603-C-6300				15.5	15.5			179
bz2603-C-6400	12	12	12	12	13	8	0.29	352
bz2603-C-6500	10	10.5	10	10.5	11	10	0.32	84
bz2603-C-6600	10	10	10	10	9	1	0.03	137
bz2603-C-6700				8	8			25
bz2603-C-6800	6	6	6	6	7	1	0.02	313
bz2603-C-7000	6	7	5.5	6	5	84	1.56	1,187
bz2603-P-4800	7.5	9	7	7.5	6.5	57	1.42	321
bz2603-P-4900	13.5	13.5	10.5	11	12	94	3.53	147
bz2603-P-5000	20.5	20.5	17.5	17.5	21.5	30	1.82	220
bz2603-P-5100	35.5	35.5	32	32	36	165	17.42	241
bz2603-P-5200	66	66	51	51	59	34	5.75	321
bz2603-P-5300	96.5	96.5	82	82	91.5	29	7.6	239
bz2603-P-5400	143.5	143.5	124	124	135	45	17.05	233
bz2603-P-5500	189.5	189.5	179	179	190	49	27.67	211
bz2603-P-5600	256	256	242.5	242.5	256	11	8.41	183
bz2603-P-5700	316.5	316.5	316.5	316.5	331	2	1.94	122
bz2603-P-5800				413	413			204
bz2603-P-5900				500.5	500.5			36
bz2603-P-6000				591.5	591.5			305
bz2603-P-6100				685	685			67
bz2603-P-6200				780	780			207
bz2603-P-6300				876.5	876.5			20
bz2603-P-6400				973.5	973.5			96
bz2603-P-6500				1,071.5	1,071.5
bz2603-P-6600				1,170	1,170			120
bz2603-P-6700				1,268.5	1,268.5
bz2603-P-6800				1,367.5	1,367.5			240
bz2603-P-7000				1,566	1,566			281
bz2604-C-4800				702.5	702.5			65
bz2604-C-4900				610.5	610.5
bz2604-C-5000				522.5	522.5			125
bz2604-C-5100				438.5	438.5			49
bz2604-C-5200				360	360			124
bz2604-C-5300				288	288			77
bz2604-C-5400	214	227	214	220	224.5	8	5.24	188
bz2604-C-5500	162.5	175	162.5	175	170	15	7.49	75
bz2604-C-5600	125	125	125	125	127	10	3.75	136
bz2604-C-5700	94.5	100	94.5	100	95.5	2	0.58	90
bz2604-C-5800	73.5	73.5	73.5	73.5	73	1	0.22	131
bz2604-C-5900				56	56			155
bz2604-C-6000				43.5	43.5			137
bz2604-C-6100	35	35	35	35	34	20	2.1	105
bz2604-C-6200	27	27	27	27	26.5	1	0.08	140
bz2604-C-6400	17	17	17	17	16.5	20	1.02	191
bz2604-C-6600				10.5	10.5			156
bz2604-C-6800	5	5	5	5	6.5	1	0.02	159
bz2604-C-7000	5	8	5	5	4	18	0.3	303
bz2604-P-4800	18	18	18	18	17	10	0.54	117
bz2604-P-4900				25.5	25.5			60
bz2604-P-5000	36	36	35.5	35.5	37	29	3.14	127
bz2604-P-5100	51	51	51	51	52.5	19	2.95	84
bz2604-P-5200	76	76	73.5	73.5	74	5	1.13	181
bz2604-P-5300	108	108	102	102	101.5	20	6.16	119
bz2604-P-5400	149	150.5	137	137	137.5	30	13.06	155
bz2604-P-5500	203	203	177	177	183	21	11.46	131
bz2604-P-5600				239.5	239.5			137
bz2604-P-5700				308	308			156
bz2604-P-5800				385	385			147
bz2604-P-5900				468	468			70
bz2604-P-6000				555.5	555.5			109
bz2604-P-6100				645.5	645.5
bz2604-P-6200				738	738			76
bz2604-P-6400				927.5	927.5			104
bz2604-P-6600				1,121.5	1,121.5			164
bz2604-P-6800				1,318	1,318			156
bz2604-P-7000				1,516	1,516			108
bz2605-C-4800				736.5	736.5
bz2605-C-4900				647	647
bz2605-C-5000				561	561
bz2605-C-5100				479	479
bz2605-C-5200				402	402
bz2605-C-5300				331	331
bz2605-C-5400				266.5	266.5
bz2605-C-5500				210.5	210.5
bz2605-C-5600				164	164			1
bz2605-C-5700				129	129			1
bz2605-C-5800				103.5	103.5			2
bz2605-C-5900				83.5	83.5
bz2605-C-6000				68.5	68.5			2
bz2605-C-6100				56	56
bz2605-C-6200				46.5	46.5			2
bz2605-C-6300				38.5	38.5
bz2605-C-6400				32	32			4
bz2605-C-6600				22.5	22.5			10
bz2605-C-6800				16	16			5
bz2605-C-7000				11.5	11.5			9
bz2605-P-4800				28	28			4
bz2605-P-4900				38.5	38.5
bz2605-P-5000				52	52
bz2605-P-5100				70	70
bz2605-P-5200				92.5	92.5
bz2605-P-5300				121	121
bz2605-P-5400				156	156
bz2605-P-5500				199.5	199.5
bz2605-P-5600				253	253
bz2605-P-5700				317.5	317.5
bz2605-P-5800				391	391			3
bz2605-P-5900				471	471
bz2605-P-6000				555.5	555.5			3
bz2605-P-6100				643	643
bz2605-P-6200				733	733
bz2605-P-6300				825	825
bz2605-P-6400				918	918
bz2605-P-6600				1,108	1,108
bz2605-P-6800				1,301.5	1,301.5
bz2605-P-7000				1,497	1,497
bz2606-C-4800				773	773
bz2606-C-5000				601	601
bz2606-C-5200				444.5	444.5
bz2606-C-5400				308.5	308.5
bz2606-C-5600				202	202
bz2606-C-5800				135	135			4
bz2606-C-6000				95.5	95.5			3
bz2606-C-6200				69.5	69.5			7
bz2606-C-6400				51.5	51.5			11
bz2606-C-6600				38.5	38.5			16
bz2606-C-6800				29.5	29.5			12
bz2606-C-7000				22.5	22.5			10
bz2606-P-4800				40.5	40.5			11
bz2606-P-5000				68	68
bz2606-P-5200				110.5	110.5			2
bz2606-P-5400				173.5	173.5			3
bz2606-P-5600				265.5	265.5			2
bz2606-P-5800				397.5	397.5			2
bz2606-P-6000				557.5	557.5			2
bz2606-P-6200				730.5	730.5			1
bz2606-P-6400				911.5	911.5
bz2606-P-6600				1,098	1,098
bz2606-P-6800				1,288.5	1,288.5
bz2606-P-7000				1,481	1,481
bz2607-C-4800				783.5	783.5
bz2607-C-5000				615	615
bz2607-C-5200				461.5	461.5
bz2607-C-5400				327.5	327.5
bz2607-C-5600				221	221
bz2607-C-5800				154	154
bz2607-C-6000				113.5	113.5			3
bz2607-C-6200				86	86			3
bz2607-C-6400				66	66			8
bz2607-C-6600				51.5	51.5			11
bz2607-C-6800				40.5	40.5			12
bz2607-C-7000				32.5	32.5			9
bz2607-P-4800				52.5	52.5			10
bz2607-P-5000				83	83			14
bz2607-P-5200				128.5	128.5			18
bz2607-P-5400				193	193			15
bz2607-P-5600				285.5	285.5
bz2607-P-5800				417	417			1
bz2607-P-6000				576	576
bz2607-P-6200				747.5	747.5
bz2607-P-6400				926.5	926.5
bz2607-P-6600				1,111.5	1,111.5
bz2607-P-6800				1,299.5	1,299.5
bz2607-P-7000				1,491	1,491
bz2608-C-4800				791	791
bz2608-C-5000				626	626
bz2608-C-5200				475	475
bz2608-C-5400				342.5	342.5
bz2608-C-5600				237	237
bz2608-C-5800				170.5	170.5			1
bz2608-C-6000				130	130			2
bz2608-C-6200				101.5	101.5
bz2608-C-6400				80.5	80.5			2
bz2608-C-6600				64.5	64.5			1
bz2608-C-6800				52.5	52.5			1
bz2608-P-4800				65	65			12
bz2608-P-5000				98.5	98.5
bz2608-P-5200				146	146			1
bz2608-P-5400				212.5	212.5			2
bz2608-P-5600				305.5	305.5
bz2608-P-5800				437.5	437.5
bz2608-P-6000				596	596
bz2608-P-6200				766.5	766.5
bz2608-P-6400				944.5	944.5
bz2608-P-6600				1,127.5	1,127.5
bz2608-P-6800				1,314.5	1,314.5
bz2609-C-4800				848	848
bz2609-C-5000				683	683
bz2609-C-5200				530.5	530.5
bz2609-C-5400				395	395
bz2609-C-5600				282	282
bz2609-C-5800				205.5	205.5			1
bz2609-C-6000				160	160
bz2609-C-6200				128	128
bz2609-C-6400				104.5	104.5
bz2609-P-4800				73.5	73.5			2
bz2609-P-5000				107	107
bz2609-P-5200				153.5	153.5
bz2609-P-5400				216.5	216.5
bz2609-P-5600				302	302
bz2609-P-5800				424	424
bz2609-P-6000				576.5	576.5
bz2609-P-6200				743.5	743.5
bz2609-P-6400				918.5	918.5
bz2610-C-4800				854	854
bz2610-C-5000				691	691
bz2610-C-5200				541	541
bz2610-C-5400				407	407
bz2610-C-5600				295.5	295.5			2
bz2610-C-5800				220	220			2
bz2610-C-6000				175	175			2
bz2610-C-6200				143	143
bz2610-C-6400				119	119
bz2610-P-4800				86	86
bz2610-P-5000				122	122
bz2610-P-5200				170.5	170.5			10
bz2610-P-5400				234.5	234.5			17
bz2610-P-5600				321	321			4
bz2610-P-5800				444	444			2
bz2610-P-6000				597.5	597.5
bz2610-P-6200				764	764
bz2610-P-6400				938.5	938.5

相关资讯: