大连商品交易所07月20日PVC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
v2609-C-3750857.5857.5
v2609-C-3800807.5807.5
v2609-C-3850758758
v2609-C-3900708.5708.512
v2609-C-3950659.5659.57
v2609-C-4000610.5610.510
v2609-C-405056256228
v2609-C-410056856856856851410.2822
v2609-C-415046746710
v2609-C-4200278.5530278.5530420.5294.51281
v2609-C-4250243483.5243483.5375.59313.65206
v2609-C-4300220.5422.5220.5422.533210117.43384
v2609-C-4350173382.5172382.52901,254166.16368
v2609-C-4400144349.5139.5349.52511,505151.44931
v2609-C-4450107.5306107.5304214.53,679291.621,004
v2609-C-450084.5268.584256.5181.513,7011,018.843,577
v2609-C-45507523175219.5152.59,731619.093,080
v2609-C-4600562015618812721,5101,237.043,385
v2609-C-465041.517341.5157.5105.512,845727.713,135
v2609-C-470031.514731.51418820,034930.055,111
v2609-C-475029.5123.528.511273.59,619400.194,059
v2609-C-4800241052410061.520,812717.046,419
v2609-C-48502288.5228152.57,576230.343,737
v2609-C-49001875.51870.54516,524432.8412,562
v2609-C-495014.563.514.561395,492134.022,606
v2609-C-500015551553.53435,219716.214,110
v2609-C-510011401134.5273,75953.64,186
v2609-C-5200930.592921.511,996135.5914,230
v2609-C-53007.5237.521182,14319.284,055
v2609-C-54006.5186.518151,57410.872,980
v2609-C-5500615.561412.55,64033.249,216
v2609-C-5600612611.5111,0665.541,713
v2609-C-57004.5114.59.59.51,7838.111,646
v2609-C-58004948.585161.994,159
v2609-C-5900584.57.573341.21,272
v2609-C-600037.53766,79619.3617,518
v2609-C-61004.55.5455.51930.47631
v2609-C-62002.55.52.54.54.52040.43498
v2609-C-6300242441920.35428
v2609-C-64001.541.543.52450.4613
v2609-C-6600341.53.537521.16652
v2609-C-6800342.5321,3322.161,520
v2609-C-700023.523.51.52,3352.938,774
v2609-P-37501.52.51116530.47538
v2609-P-38002.52.511.511310.1334
v2609-P-3850221.51.51.5310.03339
v2609-P-390033.51.5221160.13148
v2609-P-39503.53.52.52.532230.32239
v2609-P-40007.582.53.542,4235.342,005
v2609-P-405069.53.54.55.56901.851,139
v2609-P-41001313.5567.53,47315.861,666
v2609-P-415018186.57.510.51,4116.831,283
v2609-P-420023.527.579.5144,28731.463,940
v2609-P-425035381113193,30833.782,324
v2609-P-430040521517.52516,348234.086,259
v2609-P-435069702121.533.55,937110.963,289
v2609-P-440080912830.54422,456551.818,252
v2609-P-4450117117373957.59,681324.582,535
v2609-P-4500135.5147495174.517,020634.095,400
v2609-P-4550174.5180.56264.595.56,651312.252,355
v2609-P-4600214214808212010,687538.413,029
v2609-P-4650247.5247.5101106148.56,579413.591,284
v2609-P-4700301301126132180.52,584201.081,804
v2609-P-4750323.5324154.51562161,355147.31,233
v2609-P-4800396396182184254.539046.21,805
v2609-P-4850256256225.5225.5295313.771,207
v2609-P-490036536525925933881.151,085
v2609-P-4950382382673
v2609-P-5000500500365391.542751.031,218
v2609-P-5100439439429429519.530.651,090
v2609-P-5200520.5520.5515515614.571.82468
v2609-P-5300637.5637.5637.5637.5710.510.32208
v2609-P-5400807.5807.5155
v2609-P-5500905.5905.5199
v2609-P-56001,003.51,003.5378
v2609-P-57001,1021,102150
v2609-P-58001,2011,20118
v2609-P-59001,3001,30010
v2609-P-60001,3991,39958
v2609-P-61001,498.51,498.523
v2609-P-62001,5981,59810.822
v2609-P-63001,697.51,697.516
v2609-P-64001,797.51,797.512
v2609-P-66001,9971,9973
v2609-P-68002,196.52,196.5
v2609-P-70002,3972,3979
v2610-C-4000663663
v2610-C-4050615.5615.5
v2610-C-4100602602602602569.510030.1148
v2610-C-4150524524
v2610-C-4200480.5480.5
v2610-C-4250438438
v2610-C-4300397.5397.520
v2610-C-435030830830830835910.1540
v2610-C-4400218.5397217.5397322.510415.68150
v2610-C-4450194.5344194.5344288.5415.65163
v2610-C-4500164.5286164.5286256.518421.97215
v2610-C-4550147.5281143.5281227.531832.87246
v2610-C-4600127.5254.5125.5254.520140638.56198
v2610-C-4650105.5236.5105.522517746238.86166
v2610-C-47009821398199.5155.540732.08312
v2610-C-475084.518684.5176.5136.556243.35384
v2610-C-480072166.572156119.559541.52374
v2610-C-48506214854138.510556633.39561
v2610-C-490051128511219261130.8819
v2610-C-495044.5112.544.510680.599645.19353
v2610-C-500039105.538.594711,49360.15986
v2610-C-510030.58130.574552607.89391
v2610-C-520026642658.543.51603.49238
v2610-C-530034.534.520
v2610-C-54002238.52238.5282573.36220
v2610-C-55002626262623100.13105
v2610-C-560019.519.578
v2610-C-570016.516.531
v2610-C-580012151215141540.97226
v2610-C-5900111410.51412.53912.34486
v2610-C-600010209.513115323.5702
v2610-C-61008.5108109.53921.74409
v2610-C-620077.5778.52430.87331
v2610-C-6400696971260.38353
v2610-C-660067675.5550.19654
v2610-C-6800573.56.54.51440.35812
v2610-C-70003.563.5543,0836.732,454
v2610-P-40009.5105572881.07218
v2610-P-405012.512.54.54.59.5310.12338
v2610-P-410017.518.51515.513.51241.0336
v2610-P-41501921.5151518730.75179
v2610-P-420032.5351516244674.6321
v2610-P-42504747.52021.531.591814.47562
v2610-P-430065.565.52627415159.62668
v2610-P-435076.579.5343452.563916.97215
v2610-P-4400959845476676023.83424
v2610-P-4450118.5118.555558280729.17394
v2610-P-4500146146.570.572.510086137.66493
v2610-P-4550175.5175.587.58912173643.71299
v2610-P-4600202.5206.5105.5108.5144.568748.9221
v2610-P-4650238.523912713117060450.22131
v2610-P-4700273.5273.5151.5152198.564359.49292
v2610-P-4750278.5278.5177.5181229.562165.1296
v2610-P-4800299299205211262.557167.82451
v2610-P-4850280.5282236.5236.5297.5101.381
v2610-P-4900319319270270334.571.057
v2610-P-4950336337312.5312.5373101.627
v2610-P-5000376.5376.5340.5340.5413.571.2315
v2610-P-5100497.5497.5
v2610-P-5200585.5585.53
v2610-P-5300677677
v2610-P-54007707702
v2610-P-5500865865
v2610-P-5600961.5961.51
v2610-P-57001,058.51,058.5
v2610-P-58001,1561,156
v2610-P-59001,2541,254
v2610-P-60001,352.51,352.5
v2610-P-61001,451.51,451.5
v2610-P-62001,550.51,550.5
v2610-P-64001,7491,749
v2610-P-66001,9481,948
v2610-P-68002,1472,147
v2610-P-70002,3472,3474
v2611-C-4050662.5662.5
v2611-C-4100617.5617.5
v2611-C-4150573573
v2611-C-4200529.5529.5
v2611-C-4250487.5487.5
v2611-C-4300446446
v2611-C-4350406406
v2611-C-4400367.5367.5
v2611-C-4450330.5330.5
v2611-C-45002952951
v2611-C-4550261261
v2611-C-4600229.5229.54
v2611-C-4650199.5199.5
v2611-C-47001721725
v2611-C-4750131131131131146.520.141
v2611-C-4800131.5131.548
v2611-C-4850117118117118118.5211.2320
v2611-C-4900104112.5104112.5106.5422.280
v2611-C-495090.59390.59396.5733.3770
v2611-C-50008389838987210.8745
v2611-C-510071.571.514
v2611-C-520058.558.560
v2611-C-530066.566.566.566.548.520.0667
v2611-C-5400404018
v2611-C-550033.533.53
v2611-C-5600282821
v2611-C-58001818181820100.0913
v2611-C-600013.513.59914110.0720
v2611-C-620010.5126.51210620.2829
v2611-C-640011165.5167.53341.33160
v2611-C-660099.54.595.52770.83194
v2611-C-68007.5103.51041950.44172
v2611-P-405024.524.5
v2611-P-410029292
v2611-P-415034.534.5
v2611-P-42004343191941430.6731
v2611-P-425052.552.552.552.548.5200.5220
v2611-P-430064.564.564.564.557.5300.9741
v2611-P-435067671
v2611-P-4400959594.594.578.5311.4639
v2611-P-445091911
v2611-P-4500105.5105.548
v2611-P-4550121.5121.51
v2611-P-4600139.5139.551
v2611-P-4650159.5159.5
v2611-P-470018218253
v2611-P-4750206206
v2611-P-480024124137
v2611-P-4850278278
v2611-P-49003163165
v2611-P-4950355.5355.5
v2611-P-50003963961
v2611-P-5100480480
v2611-P-5200567.5567.51
v2611-P-53006576571
v2611-P-5400748.5748.52
v2611-P-5500841.5841.5
v2611-P-5600936936
v2611-P-58001,127.51,127.5
v2611-P-60001,321.51,321.5
v2611-P-62001,5181,518
v2611-P-64001,7151,715
v2611-P-66001,913.51,913.5
v2611-P-68002,112.52,112.5
v2612-C-4000744.5744.5
v2612-C-4050699.5699.5
v2612-C-4100655.5655.5
v2612-C-4150612612
v2612-C-4200569569
v2612-C-4250527.5527.5
v2612-C-4300487487
v2612-C-4350447447
v2612-C-4400409409
v2612-C-4450372372
v2612-C-4500336.5336.5
v2612-C-4550302302
v2612-C-4600270270
v2612-C-4650239239
v2612-C-4700210210
v2612-C-4750183183
v2612-C-48001621621
v2612-C-4850148.5148.51
v2612-C-490013613610
v2612-C-49501251251
v2612-C-500011511544
v2612-C-510097.597.56
v2612-C-5200838338
v2612-C-5400616125
v2612-C-560045.545.511
v2612-C-580034.534.515
v2612-C-6000262616
v2612-C-620020208
v2612-C-640016168
v2612-C-660012.512.511
v2612-P-400029291
v2612-P-405034341
v2612-P-410039.539.5
v2612-P-41504646
v2612-P-42005353
v2612-P-425061.561.5
v2612-P-430070.570.56
v2612-P-435080.580.5
v2612-P-440092927
v2612-P-4450105105
v2612-P-45001191198
v2612-P-4550135135
v2612-P-4600152.5152.515
v2612-P-4650171.5171.5
v2612-P-4700192.5192.58
v2612-P-4750215215
v2612-P-48002442446
v2612-P-4850280280
v2612-P-4900317.5317.54
v2612-P-4950356356
v2612-P-50003963961
v2612-P-5100478478
v2612-P-52005635632
v2612-P-5400740.5740.53
v2612-P-5600924.5924.51
v2612-P-58001,1131,1131
v2612-P-60001,304.51,304.51
v2612-P-62001,498.51,498.5
v2612-P-64001,6941,6941
v2612-P-66001,890.51,890.5
v2701-C-4100675675
v2701-C-4200588588
v2701-C-430050650618
v2701-C-4400429.5429.5
v2701-C-45003593592
v2701-C-4600295.5295.511
v2701-C-4700253.5253.55
v2701-C-48002182184
v2701-C-4900188.5188.52
v2701-C-5000163.5163.519
v2701-C-5200521565215612470.4978
v2701-C-540076.576.576.576.59510.04131
v2701-C-56007085707573.5110.4469
v2701-C-5800585817
v2701-C-600045.545.514
v2701-C-620036.536.511
v2701-C-64002828282829.510.0121
v2701-C-66002830.512.530.524290.37216
v2701-P-410025.525.59
v2701-P-420035.535.535.535.538.510.027
v2701-P-4300525252525610.0310
v2701-P-440012412475757920.125
v2701-P-4500103103103103108.510.0527
v2701-P-4600135.5135.5135.5135.5144.510.0716
v2701-P-470020220212
v2701-P-480026626612
v2701-P-49003363365
v2701-P-50004104106
v2701-P-5200569.5569.53
v2701-P-54007407401
v2701-P-56009189181
v2701-P-58001,101.51,101.5
v2701-P-60001,2891,289
v2701-P-62001,4791,479
v2701-P-64001,671.51,671.5
v2701-P-66001,8661,866
v2702-C-4100737737
v2702-C-4200651651
v2702-C-4300569569
v2702-C-4400492492
v2702-C-4500420.5420.5
v2702-C-4600355355
v2702-C-4700303303
v2702-C-4800266266
v2702-C-4900234.5234.5
v2702-C-5000207.5207.5
v2702-C-5200164164
v2702-C-5400131131
v2702-C-56001061066
v2702-C-580086.586.511
v2702-C-600071716
v2702-C-6200595938
v2702-C-640049.549.53
v2702-C-660041.541.54
v2702-C-680035352
v2702-P-41003131
v2702-P-420044.544.51
v2702-P-430062622
v2702-P-440084.584.5
v2702-P-4500112.5112.53
v2702-P-4600146.5146.54
v2702-P-4700193.5193.53
v2702-P-48002562562
v2702-P-49003243241
v2702-P-5000396.5396.51
v2702-P-5200551.5551.51
v2702-P-54007187181
v2702-P-5600891.5891.51
v2702-P-58001,071.51,071.51
v2702-P-60001,2551,255
v2702-P-62001,4421,442
v2702-P-64001,6321,632
v2702-P-66001,823.51,823.5
v2702-P-68002,016.52,016.5
v2703-C-4100762762
v2703-C-4200677.5677.5
v2703-C-4300597.5597.5
v2703-C-4400522522
v2703-C-4500451.5451.5
v2703-C-460038738720
v2703-C-4700333333
v2703-C-4800297297
v2703-C-4900266266
v2703-C-5000239.5239.5
v2703-C-5200195.5195.53
v2703-C-5400161.5161.51
v2703-C-5600134.5134.52
v2703-C-5800113.5113.55
v2703-C-600096966
v2703-C-620082824
v2703-C-6400616160.560.570.570.219
v2703-C-660061616
v2703-P-410040.540.51
v2703-P-420055.555.52
v2703-P-430075751
v2703-P-44009999
v2703-P-45001281281
v2703-P-4600162.5162.53
v2703-P-4700208208
v2703-P-4800271.5271.5
v2703-P-4900339.5339.5
v2703-P-50004124121
v2703-P-5200567567
v2703-P-5400731.5731.5
v2703-P-5600903.5903.5
v2703-P-58001,0811,081
v2703-P-60001,2631,263
v2703-P-62001,4481,448
v2703-P-64001,635.51,635.5
v2703-P-66001,8251,825
v2704-C-4300741.5741.5
v2704-C-4400660.5660.5
v2704-C-4500584584
v2704-C-4600512512
v2704-C-4700445.5445.5
v2704-C-4800383.5383.5
v2704-C-4900340.5340.5
v2704-C-5000307.5307.5
v2704-C-5200253.5253.51
v2704-C-5400211.5211.53
v2704-C-56001781785
v2704-C-5800151.5151.51
v2704-C-60001301302
v2704-C-62001121126
v2704-C-640097.597.52
v2704-P-430057574
v2704-P-440076762
v2704-P-450098.598.5
v2704-P-4600126126
v2704-P-4700158.5158.55
v2704-P-48001961965
v2704-P-49002522521
v2704-P-5000318.5318.5
v2704-P-5200463463
v2704-P-5400619.5619.5
v2704-P-5600784.5784.5
v2704-P-5800956.5956.5
v2704-P-60001,133.51,133.5
v2704-P-62001,3151,315
v2704-P-64001,4991,499
v2705-C-4300798798
v2705-C-4400717.5717.5
v2705-C-4500640.5640.5
v2705-C-4600568568
v2705-C-4700500500
v2705-C-48004374371
v2705-C-4900382.5382.5
v2705-C-5000349349
v2705-C-52002932931
v2705-C-54002492496
v2705-C-56002142146
v2705-C-5800185.5185.55
v2705-C-6000161.5161.512
v2705-P-430062622
v2705-P-440080.580.52
v2705-P-45001031034
v2705-P-4600129.5129.5
v2705-P-47001611613
v2705-P-48001971974
v2705-P-4900242242
v2705-P-50003073071
v2705-P-5200449.5449.51
v2705-P-5400604604
v2705-P-5600767.5767.5
v2705-P-5800937937
v2705-P-60001,1121,112
v2706-C-4300807.5807.5
v2706-C-4400728728
v2706-C-4500653653
v2706-C-4600581.5581.5
v2706-C-4700514.5514.5
v2706-C-4800452.5452.5
v2706-C-49003993991
v2706-C-5000366.5366.5
v2706-C-5200312.5312.5
v2706-C-5400269.5269.5
v2706-C-56002352352
v2706-P-430072722
v2706-P-440092926
v2706-P-4500115.5115.510
v2706-P-4600143.5143.5
v2706-P-47001761761
v2706-P-4800212.5212.5
v2706-P-4900258258
v2706-P-5000325325
v2706-P-5200469469
v2706-P-5400624.5624.5
v2706-P-5600787.5787.5
v2707-C-4400730.5730.5
v2707-C-4500656.5656.5
v2707-C-4600586.5586.5
v2707-C-4700520.5520.5
v2707-C-4800459.5459.5
v2707-C-4900408.5408.5
v2707-C-5000377.5377.5
v2707-C-5200325.5325.5
v2707-C-5400284284
v2707-C-5600208.5208.5208.5208.525010.12
v2707-P-4400103103
v2707-P-45001281281
v2707-P-4600157157
v2707-P-4700190190
v2707-P-4800228228
v2707-P-4900276276
v2707-P-5000344344
v2707-P-5200490490
v2707-P-5400646.5646.5
v2707-P-5600810.5810.5
相关资讯: