大连商品交易所07月20日纯苯期权收盘行情

发布时间：2026年07月20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-10000	12	25	11.5	24	17	29	1.63	12
bz2609-C-10400	3	20	3	11	10.5	107	3.39	214
bz2609-C-4800				2,802	2,802
bz2609-C-4900				2,702	2,702
bz2609-C-5000				2,602	2,602			1
bz2609-C-5100				2,502	2,502
bz2609-C-5200				2,402.5	2,402.5			2
bz2609-C-5300				2,303	2,303
bz2609-C-5400				2,203.5	2,203.5			1
bz2609-C-5500				2,104.5	2,104.5
bz2609-C-5600				2,005	2,005
bz2609-C-5700				1,906.5	1,906.5
bz2609-C-5800				1,808	1,808			20
bz2609-C-5900				1,710	1,710			10
bz2609-C-6000				1,612	1,612			27
bz2609-C-6100				1,515	1,515			11
bz2609-C-6200				1,418.5	1,418.5			18
bz2609-C-6300				1,323	1,323			11
bz2609-C-6400				1,229	1,229			9
bz2609-C-6500				1,136	1,136			5
bz2609-C-6600				1,045	1,045			23
bz2609-C-6700				956.5	956.5			47
bz2609-C-6800	868.5	1,101.5	843	1,085	871	22	57.55	32
bz2609-C-6900	763	1,029.5	763	1,018.5	789	64	172.71	30
bz2609-C-7000	698	932	698	932	712	47	112.88	51
bz2609-C-7100	414	851.5	414	851.5	639.5	23	50.66	42
bz2609-C-7200	771.5	774.5	762	762	572.5	15	32.84	50
bz2609-C-7300	487.5	705.5	485	701	510.5	42	76.0	48
bz2609-C-7400	586.5	649	586.5	623	454	29	51.8	57
bz2609-C-7500	375.5	573	375.5	572	403	60	79.41	48
bz2609-C-7600	324	515	324	515	357	30	33.83	67
bz2609-C-7700	282.5	465	263.5	440	316	138	137.43	57
bz2609-C-7800	138.5	405	138.5	353	279	417	322.15	127
bz2609-C-7900	177	375	177	340	246	118	103.56	108
bz2609-C-8000	172.5	344.5	172.5	305	217	289	220.27	110
bz2609-C-8200	90	255	90	227	168	399	233.12	122
bz2609-C-8400	114.5	195	114.5	168.5	130	103	42.61	89
bz2609-C-8600	88	174	88	148.5	100.5	72	26.06	63
bz2609-C-8800	84	90	64	79	78	12	2.76	15
bz2609-C-9000	40	73	40	69.5	60	64	11.45	54
bz2609-C-9200				46.5	46.5
bz2609-C-9400				36.5	36.5			9
bz2609-C-9600				28	28			1
bz2609-C-9800	11.5	17.5	11.5	17.5	22	14	0.74	9
bz2609-P-10000				2,415	2,415
bz2609-P-10400				2,809	2,809
bz2609-P-4800				0.5	0.5			45
bz2609-P-4900	0.5	0.5	0.5	0.5	0.5	2		27
bz2609-P-5000				1	1			30
bz2609-P-5100				1.5	1.5			7
bz2609-P-5200				1.5	1.5			21
bz2609-P-5300				2	2
bz2609-P-5400	5	5	5	5	3	8	0.12	24
bz2609-P-5500	7	7	7	7	3.5	1	0.02	1
bz2609-P-5600	5.5	5.5	5.5	5.5	4.5	14	0.22	18
bz2609-P-5700	5.5	5.5	5.5	5.5	6	15	0.25	15
bz2609-P-5800	6	6.5	6	6.5	7.5	30	0.58	18
bz2609-P-5900				9	9			32
bz2609-P-6000				11.5	11.5	1	0.03	38
bz2609-P-6100	14.5	20	14	14	14.5	29	1.36	53
bz2609-P-6200				18	18			18
bz2609-P-6300	16	16	16	16	22.5	8	0.38	29
bz2609-P-6400	28.5	29	21	21.5	28	14	1.04	39
bz2609-P-6500	36	36	23	25	35	32	2.73	76
bz2609-P-6600	32	32	29.5	29.5	44	20	1.98	36
bz2609-P-6700	42	46.5	36	36	55.5	42	5.66	27
bz2609-P-6800	59	59	52	58	70	42	7.02	25
bz2609-P-6900	73	73	56	56	88	48	10.21	23
bz2609-P-7000	150	150	80	83	110.5	26	7.23	31
bz2609-P-7100	131	132	100.5	101	138	58	19.88	47
bz2609-P-7200	165.5	171	118	118	170.5	66	28.53	54
bz2609-P-7300	205.5	210.5	141.5	154.5	209	156	79.86	57
bz2609-P-7400	235.5	238.5	171	174.5	252.5	191	114.34	36
bz2609-P-7500	280.5	280.5	204.5	205	301.5	160	115.23	39
bz2609-P-7600	315	315	240	244	355	154	124.7	41
bz2609-P-7700	386	386	283.5	290	414	217	218.07	45
bz2609-P-7800	374	374	356	356	477	3	3.62
bz2609-P-7900	434	434	411	411	544	4	5.14	2
bz2609-P-8000	500	501	500	501	614.5	4	6.01	4
bz2609-P-8200	722	722	642.5	642.5	765.5	21	45.22	21
bz2609-P-8400				927.5	927.5
bz2609-P-8600				1,098	1,098
bz2609-P-8800				1,275	1,275
bz2609-P-9000				1,457.5	1,457.5
bz2609-P-9200				1,644	1,644
bz2609-P-9400				1,833.5	1,833.5
bz2609-P-9600				2,025.5	2,025.5
bz2609-P-9800				2,219.5	2,219.5
bz2610-C-4800				2,616	2,616
bz2610-C-5000				2,416.5	2,416.5			1
bz2610-C-5200				2,218	2,218			1
bz2610-C-5300				2,119.5	2,119.5
bz2610-C-5400				2,021.5	2,021.5			1
bz2610-C-5500				1,924	1,924
bz2610-C-5600				1,827	1,827			4
bz2610-C-5700				1,731	1,731
bz2610-C-5800				1,636	1,636			2
bz2610-C-5900				1,541.5	1,541.5
bz2610-C-6000				1,448.5	1,448.5			5
bz2610-C-6100				1,357	1,357
bz2610-C-6200				1,267	1,267			24
bz2610-C-6300				1,179	1,179
bz2610-C-6400				1,093	1,093			46
bz2610-C-6500				1,009	1,009
bz2610-C-6600				928	928			17
bz2610-C-6700				849.5	849.5
bz2610-C-6800				773.5	773.5			9
bz2610-C-6900				701	701
bz2610-C-7000	745	761	745	761	632	7	15.55	11
bz2610-C-7100				566.5	566.5			4
bz2610-C-7200	553.5	698	553.5	698	505	7	13.79	10
bz2610-C-7300				447	447			18
bz2610-C-7400				393	393			5
bz2610-C-7500	525	525	525	525	368.5	5	7.88	5
bz2610-C-7600	395.5	397	395.5	397	346.5	15	17.83	18
bz2610-C-7700	350	429	350	429	326	20	22.22	11
bz2610-C-7800	309	387	309	387	308	30	29.11	17
bz2610-C-7900	256	352	256	352	291	21	19.49	19
bz2610-C-8000	233.5	233.5	233.5	233.5	275.5	8	5.98	9
bz2610-C-8200				248	248			4
bz2610-C-8400				224.5	224.5			7
bz2610-C-8600				204	204			5
bz2610-C-8800				186	186			5
bz2610-C-9000				170.5	170.5			3
bz2610-C-9200				156.5	156.5			3
bz2610-P-4800				1	1
bz2610-P-5000				2.5	2.5			3
bz2610-P-5200				4.5	4.5			19
bz2610-P-5300				6.5	6.5
bz2610-P-5400				8	8			29
bz2610-P-5500				10.5	10.5
bz2610-P-5600				14	14			17
bz2610-P-5700				17.5	17.5
bz2610-P-5800				22.5	22.5			15
bz2610-P-5900				28	28
bz2610-P-6000				35	35			4
bz2610-P-6100				43.5	43.5
bz2610-P-6200				53.5	53.5			5
bz2610-P-6300				65	65
bz2610-P-6400	69.5	69.5	69.5	69.5	79	11	2.32	13
bz2610-P-6500				95	95
bz2610-P-6600				113.5	113.5			3
bz2610-P-6700				134.5	134.5			1
bz2610-P-6800				159	159			3
bz2610-P-6900	161.5	161.5	161.5	161.5	186	2	1.04	2
bz2610-P-7000	188.5	188.5	188.5	188.5	217	2	1.13	12
bz2610-P-7100	226	235	226	227	251.5	29	19.82	14
bz2610-P-7200	259.5	268	249	262	289.5	29	22.86	13
bz2610-P-7300	297	304	297	304	331.5	35	32.43	11
bz2610-P-7400	338	344.5	338	344.5	377.5	25	25.51	12
bz2610-P-7500	368.5	369.5	368.5	369.5	452.5	10	11.07	10
bz2610-P-7600	418.5	451.5	418.5	451.5	530	12	15.53	13
bz2610-P-7700				609.5	609.5			3
bz2610-P-7800				691	691			2
bz2610-P-7900				774	774
bz2610-P-8000				858.5	858.5			2
bz2610-P-8200				1,031	1,031
bz2610-P-8400				1,207	1,207			4
bz2610-P-8600				1,386	1,386
bz2610-P-8800				1,568	1,568			1
bz2610-P-9000				1,752	1,752
bz2610-P-9200				1,937.5	1,937.5			1
bz2611-C-5200				2,062.5	2,062.5
bz2611-C-5300				1,968	1,968
bz2611-C-5400				1,874.5	1,874.5
bz2611-C-5500				1,782	1,782
bz2611-C-5600				1,691	1,691
bz2611-C-5700				1,601	1,601
bz2611-C-5800				1,512.5	1,512.5
bz2611-C-5900				1,426	1,426
bz2611-C-6000				1,340.5	1,340.5
bz2611-C-6100				1,257.5	1,257.5
bz2611-C-6200				1,176	1,176			2
bz2611-C-6300				1,096.5	1,096.5			1
bz2611-C-6400				1,019.5	1,019.5			4
bz2611-C-6500				945	945			1
bz2611-C-6600				873	873			3
bz2611-C-6700				803.5	803.5
bz2611-C-6800				737	737			1
bz2611-C-6900				673.5	673.5			2
bz2611-C-7000				613	613			2
bz2611-C-7100				555.5	555.5			1
bz2611-C-7200				501	501			1
bz2611-C-7300				474.5	474.5			1
bz2611-C-7400				457	457			3
bz2611-C-7500				441	441			1
bz2611-C-7600				426.5	426.5			4
bz2611-C-7700				412.5	412.5
bz2611-C-7800				399.5	399.5			3
bz2611-C-7900				387	387			8
bz2611-C-8000				375.5	375.5			9
bz2611-C-8400				334.5	334.5			3
bz2611-C-8800				301	301			1
bz2611-P-5200				27.5	27.5			1
bz2611-P-5300				33	33
bz2611-P-5400				39.5	39.5			4
bz2611-P-5500				47	47			1
bz2611-P-5600				55.5	55.5			1
bz2611-P-5700				65.5	65.5			1
bz2611-P-5800				77	77			4
bz2611-P-5900				90	90			1
bz2611-P-6000				104.5	104.5			5
bz2611-P-6100				121	121			1
bz2611-P-6200				139	139			3
bz2611-P-6300				159.5	159.5			1
bz2611-P-6400				182.5	182.5			2
bz2611-P-6500				207.5	207.5			3
bz2611-P-6600				235	235			2
bz2611-P-6700				265.5	265.5			1
bz2611-P-6800				298.5	298.5			1
bz2611-P-6900				334.5	334.5			1
bz2611-P-7000				374	374
bz2611-P-7100				416	416
bz2611-P-7200				461.5	461.5
bz2611-P-7300				534.5	534.5
bz2611-P-7400				617	617
bz2611-P-7500				700.5	700.5
bz2611-P-7600				785.5	785.5
bz2611-P-7700				871	871
bz2611-P-7800				958	958
bz2611-P-7900				1,045	1,045
bz2611-P-8000				1,133.5	1,133.5
bz2611-P-8400				1,491.5	1,491.5
bz2611-P-8800				1,856.5	1,856.5
bz2612-C-5200				2,105.5	2,105.5
bz2612-C-5300				2,015	2,015
bz2612-C-5400				1,924.5	1,924.5
bz2612-C-5500				1,835	1,835
bz2612-C-5600				1,746	1,746
bz2612-C-5700				1,658	1,658
bz2612-C-5800				1,570.5	1,570.5
bz2612-C-5900				1,484	1,484
bz2612-C-6000				1,398	1,398
bz2612-C-6100				1,313	1,313
bz2612-C-6200				1,229	1,229
bz2612-C-6300				1,146	1,146
bz2612-C-6400				1,064.5	1,064.5			1
bz2612-C-6500				983.5	983.5			1
bz2612-C-6600				904	904			2
bz2612-C-6700	787	828	787	828	826	2	4.84	1
bz2612-C-6800	723	760	723	760	749.5	2	4.45	2
bz2612-C-6900	666.5	700	666.5	700	674.5	4	8.18	2
bz2612-C-7000	608	638	608	620	601	6	11.16	5
bz2612-C-7100				530	530			1
bz2612-C-7200	503	529	503	529	460.5	2	3.1	6
bz2612-C-7300				394	394
bz2612-C-7400	267.5	268	267	268	330	3	2.41	5
bz2612-C-7500				269	269
bz2612-C-7600	224	245	224	237	239.5	8	5.57	6
bz2612-C-7800				181.5	181.5			3
bz2612-C-8000				135.5	135.5			1
bz2612-C-8400	240	240	240	240	72	1	0.72	4
bz2612-C-8800	207	207	207	207	36	1	0.62	2
bz2612-P-5200				111	111
bz2612-P-5300				120	120
bz2612-P-5400				129.5	129.5
bz2612-P-5500				139.5	139.5
bz2612-P-5600				150	150
bz2612-P-5700				161.5	161.5
bz2612-P-5800				174	174			10
bz2612-P-5900				187	187
bz2612-P-6000				201	201			4
bz2612-P-6100				215.5	215.5			1
bz2612-P-6200				231	231			3
bz2612-P-6300				248	248
bz2612-P-6400				265.5	265.5			6
bz2612-P-6500				284.5	284.5			1
bz2612-P-6600				304.5	304.5			2
bz2612-P-6700				326	326			1
bz2612-P-6800				349	349
bz2612-P-6900				373.5	373.5			1
bz2612-P-7000				400	400			1
bz2612-P-7100				428.5	428.5
bz2612-P-7200				458.5	458.5
bz2612-P-7300				491.5	491.5
bz2612-P-7400				527	527
bz2612-P-7500				566	566
bz2612-P-7600				636	636
bz2612-P-7800				835.5	835.5
bz2612-P-8000				1,032	1,032
bz2612-P-8400				1,420.5	1,420.5
bz2612-P-8800				1,806.5	1,806.5
bz2701-C-5200				2,094	2,094
bz2701-C-5400				1,917	1,917
bz2701-C-5600				1,742	1,742
bz2701-C-5800				1,569.5	1,569.5
bz2701-C-6000				1,400	1,400
bz2701-C-6200				1,234	1,234
bz2701-C-6400				1,071	1,071
bz2701-C-6600				912.5	912.5
bz2701-C-6800				759	759			1
bz2701-C-7000	475	490	474	490	610.5	6	8.67	2
bz2701-C-7200	395.5	413	394	413	469	8	9.67	1
bz2701-C-7400				336	336			3
bz2701-C-7600				283	283			3
bz2701-C-7800				224.5	224.5			3
bz2701-C-8000				176	176			8
bz2701-C-8400				105	105			12
bz2701-C-8800				60.5	60.5			9
bz2701-P-5200				158	158			5
bz2701-P-5400				180	180			9
bz2701-P-5600				204	204			4
bz2701-P-5800				231	231			2
bz2701-P-6000				260.5	260.5			1
bz2701-P-6200				293.5	293.5			1
bz2701-P-6400				330	330			2
bz2701-P-6600				370.5	370.5
bz2701-P-6800				415.5	415.5			1
bz2701-P-7000				466.5	466.5			2
bz2701-P-7200				524	524			3
bz2701-P-7400	624	649	624	625	590	4	7.64	1
bz2701-P-7600	750	774	747	747	736	4	9.14
bz2701-P-7800	889	912	887.5	911	939	4	10.8
bz2701-P-8000				1,138.5	1,138.5			1
bz2701-P-8400				1,531.5	1,531.5
bz2701-P-8800				1,920.5	1,920.5
bz2702-C-5200				1,906	1,906
bz2702-C-5400				1,717	1,717			2
bz2702-C-5600				1,538	1,538			2
bz2702-C-5800				1,368.5	1,368.5			1
bz2702-C-6000				1,210.5	1,210.5			3
bz2702-C-6200	890	914	890	914	1,064.5	2	5.41	4
bz2702-C-6400	759.5	785	759.5	784	931	5	11.68	4
bz2702-C-6600	648.5	672	648.5	672	810.5	2	3.96	1
bz2702-C-6800				703	703			4
bz2702-C-7000				607.5	607.5			6
bz2702-C-7200				523	523			7
bz2702-C-7400				449.5	449.5			2
bz2702-C-7600				385.5	385.5			5
bz2702-C-7800				330	330			2
bz2702-C-8000				282	282			6
bz2702-C-8400				205.5	205.5			9
bz2702-P-5200				15	15			11
bz2702-P-5400				26.5	26.5			7
bz2702-P-5600				47.5	47.5			4
bz2702-P-5800				77.5	77.5			4
bz2702-P-6000				118.5	118.5			6
bz2702-P-6200				171.5	171.5			6
bz2702-P-6400				237	237			4
bz2702-P-6600				315.5	315.5			3
bz2702-P-6800	429	429	385.5	385.5	407	4	4.89	4
bz2702-P-7000	526	526	525	525	510	2	3.15	7
bz2702-P-7200				624.5	624.5			2
bz2702-P-7400				750	750			1
bz2702-P-7600				884.5	884.5			3
bz2702-P-7800				1,028	1,028			2
bz2702-P-8000				1,179	1,179			1
bz2702-P-8400				1,500	1,500
bz2703-C-5200				1,939	1,939
bz2703-C-5400				1,753.5	1,753.5
bz2703-C-5600				1,579	1,579			1
bz2703-C-5800				1,415	1,415			1
bz2703-C-6000				1,262	1,262			1
bz2703-C-6200	994.5	1,013	994.5	1,013	1,120.5	2	6.02	1
bz2703-C-6400	838.5	1,091	838.5	1,081	991.5	12	37.12	2
bz2703-C-6600	725.5	962	725.5	962	874.5	16	41.65	2
bz2703-C-6800	606	900	606	816	768.5	16	37.17	4
bz2703-C-7000	518	736	518	736	674.5	6	11.63	5
bz2703-C-7200				590.5	590.5			4
bz2703-C-7400				516	516			3
bz2703-C-7600				450.5	450.5			7
bz2703-C-7800				392.5	392.5			11
bz2703-C-8000				342	342			3
bz2703-C-8400				259.5	259.5			5
bz2703-C-8800	120	120	120	120	197	1	0.36	4
bz2703-C-9200				149.5	149.5
bz2703-P-5200				23.5	23.5			1
bz2703-P-5400				38	38			5
bz2703-P-5600				63.5	63.5			1
bz2703-P-5800				98.5	98.5			2
bz2703-P-6000				144.5	144.5			6
bz2703-P-6200				202	202			4
bz2703-P-6400				271.5	271.5			4
bz2703-P-6600				353	353			3
bz2703-P-6800				446	446			4
bz2703-P-7000	646	662	514	536	550	8	14.05	2
bz2703-P-7200	742	768	618	640	665	12	25.67	2
bz2703-P-7400	867	902	728	753	789	10	24.86	2
bz2703-P-7600	1,012	1,023	1,012	1,023	922	2	6.1	1
bz2703-P-7800				1,063	1,063			1
bz2703-P-8000				1,211.5	1,211.5			1
bz2703-P-8400				1,526	1,526			1
bz2703-P-8800				1,861	1,861			1
bz2703-P-9200				2,211.5	2,211.5
bz2704-C-5200				1,966	1,966
bz2704-C-5400				1,782	1,782
bz2704-C-5600				1,609.5	1,609.5
bz2704-C-5800				1,447	1,447			2
bz2704-C-6000				1,296	1,296			1
bz2704-C-6200	996	1,022	996	1,022	1,156	6	18.12	2
bz2704-C-6400	871	903	871	892	1,028	10	26.6
bz2704-C-6600	742	786	742	778.5	912	16	36.73	2
bz2704-C-6800	610.5	673	610	673	806.5	16	31.07	3
bz2704-C-7000	536	562	520	562	712.5	11	17.71	1
bz2704-C-7200	612.5	638	608.5	634.5	628	14	26.22	3
bz2704-C-7400	405	553	395	550.5	553	14	21.8	3
bz2704-C-7600	455.5	480.5	452	475.5	486.5	12	16.74	3
bz2704-C-7800				427.5	427.5			3
bz2704-C-8000				375.5	375.5
bz2704-C-8400				289.5	289.5			1
bz2704-P-5200				27.5	27.5			1
bz2704-P-5400				43.5	43.5
bz2704-P-5600				70.5	70.5			1
bz2704-P-5800				107.5	107.5			1
bz2704-P-6000				155	155			1
bz2704-P-6200				214	214
bz2704-P-6400				285	285			3
bz2704-P-6600	359.5	373	356	372	367	4	4.38	2
bz2704-P-6800	531	555	531	555	460.5	4	6.51
bz2704-P-7000	637	663	525	552	564.5	14	24.1	1
bz2704-P-7200	755	783	629	650	678.5	16	32.47	1
bz2704-P-7400	753	778	743	760	802	12	27.41
bz2704-P-7600	865	885	865	885	934	2	5.25	1
bz2704-P-7800				1,073.5	1,073.5
bz2704-P-8000				1,220.5	1,220.5
bz2704-P-8400				1,531.5	1,531.5
bz2705-C-5200				1,905.5	1,905.5
bz2705-C-5400				1,728	1,728
bz2705-C-5600				1,563	1,563
bz2705-C-5800				1,409	1,409
bz2705-C-6000				1,266	1,266			2
bz2705-C-6200	985	985	985	985	1,134.5	1	2.96	5
bz2705-C-6400				1,014.5	1,014.5			2
bz2705-C-6600	766	778	766	778	905.5	2	4.63	1
bz2705-C-6800	665	679	665	679	806.5	2	4.03	5
bz2705-C-7000	525	557	525	557	717.5	4	6.46	2
bz2705-C-7200				638	638			2
bz2705-C-7400				567	567
bz2705-C-7600				503.5	503.5
bz2705-P-5200				42	42			4
bz2705-P-5400				64	64			6
bz2705-P-5600				98.5	98.5			6
bz2705-P-5800				143.5	143.5			4
bz2705-P-6000				199	199			2
bz2705-P-6200	332	333	312	327	266	6	5.86	2
bz2705-P-6400	397	422.5	359	371	344.5	16	18.45	1
bz2705-P-6600	481	505	411	445	433.5	10	14.07	1
bz2705-P-6800	579	603	522	537	533	8	13.74	2
bz2705-P-7000	675	711	675	690	642.5	6	12.52	1
bz2705-P-7200	793	832	734	745	761	8	19.11	1
bz2705-P-7400	922	973	922	940	888	8	22.69	2
bz2705-P-7600				1,023	1,023
bz2706-C-5400				1,734.5	1,734.5
bz2706-C-5600				1,574	1,574
bz2706-C-5800				1,424.5	1,424.5
bz2706-C-6000				1,285.5	1,285.5
bz2706-C-6200				1,158	1,158
bz2706-C-6400				1,041	1,041
bz2706-C-6600				934.5	934.5
bz2706-C-6800				838	838
bz2706-C-7000				751	751
bz2706-C-7200				672.5	672.5
bz2706-C-7400				602.5	602.5
bz2706-C-7600				539	539
bz2706-P-5400				78	78
bz2706-P-5600				116.5	116.5
bz2706-P-5800				165.5	165.5
bz2706-P-6000				225	225
bz2706-P-6200				296	296
bz2706-P-6400				377.5	377.5
bz2706-P-6600				469	469
bz2706-P-6800				571	571
bz2706-P-7000				682	682
bz2706-P-7200				801.5	801.5
bz2706-P-7400				929	929
bz2706-P-7600				1,064	1,064

相关资讯: