大连商品交易所05月15日PVC期权收盘行情
发布时间:2026年05月15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
v2606-C-41008478471
v2606-C-4200747747
v2606-C-4250697697
v2606-C-4300647647
v2606-C-4350597597
v2606-C-4400547.5547.5
v2606-C-4450497.5497.5
v2606-C-4500448.5448.5
v2606-C-4550399.5399.5
v2606-C-4600351351
v2606-C-4650303.5303.5
v2606-C-470025725795
v2606-C-4750212.5212.562
v2606-C-4800159182120120.5170.514611.88564
v2606-C-48501161418187131.51,773104.98837
v2606-C-490080104525397.53,011119.891,268
v2606-C-49505872.534356810,317267.042,837
v2606-C-50003850.523.52544.550,656927.1813,330
v2606-C-51002027.511.512.515.536,498365.6513,429
v2606-C-52001216774.527,967161.5718,009
v2606-C-53005.5933.51.527,21381.9316,119
v2606-C-540045.522.514,5448.425,397
v2606-C-550034.51.52113,16318.1822,810
v2606-C-560022.5110.53,6623.144,817
v2606-C-570012110.53,8832.182,190
v2606-C-5800220.510.52,3321.425,924
v2606-C-59001.51.50.50.50.51,7900.721,422
v2606-C-60000.510.50.50.52,9881.0911,196
v2606-C-61000.50.50.50.50.55230.131,221
v2606-C-62000.50.50.50.50.51560.041,070
v2606-C-63000.50.5293
v2606-C-64000.50.5227
v2606-C-65000.50.5399
v2606-C-66000.50.5333
v2606-C-67000.50.5643
v2606-C-68000.50.50.50.50.51104
v2606-C-69000.50.5555
v2606-C-70000.50.5746
v2606-C-71000.50.50.50.50.51230.0314,905
v2606-P-41000.50.50.50.50.512,736
v2606-P-42000.50.5160
v2606-P-42500.50.50.50.50.5152
v2606-P-43000.50.528
v2606-P-43500.50.50.50.50.51270.03142
v2606-P-44000.50.585
v2606-P-44500.50.50.50.512030.05285
v2606-P-45000.510.511.54990.21,436
v2606-P-455011.5112.54580.29569
v2606-P-46001.5211.541,1080.951,087
v2606-P-4650331.52.56.52,8973.691,689
v2606-P-47004.56.536.5107,03614.982,214
v2606-P-4750993.58.515.57,12024.011,089
v2606-P-4800181861523.528,861159.575,486
v2606-P-485023.527.510.52534.512,413118.922,861
v2606-P-4900405019.545.550.536,133606.557,445
v2606-P-4950708037787111,595315.22,814
v2606-P-500099.511963.5116.597.512,572554.1311,085
v2606-P-5100180209.5142.5209.5168.54,055334.293,851
v2606-P-5200258.5300.5231.5300.5257.5941122.911,581
v2606-P-5300360.5398328.53983551,530273.14932
v2606-P-5400459488.5429.5483.5454.537383.93243
v2606-P-5500541580535.5580554.58222.97755
v2606-P-5600654.5654.5293
v2606-P-570075575520
v2606-P-580085585530
v2606-P-590095595529
v2606-P-60001,0551,05510
v2606-P-61001,1551,15520
v2606-P-62001,255.51,255.510
v2606-P-63001,353.51,353.52
v2606-P-64001,4531,45312
v2606-P-65001,5531,553
v2606-P-66001,6531,653
v2606-P-67001,7531,753
v2606-P-68001,8531,853
v2606-P-69001,9531,953
v2606-P-70002,0532,053
v2606-P-71002,1532,153
v2607-C-4100893893
v2607-C-4200793793
v2607-C-4300693.5693.5
v2607-C-4350644644
v2607-C-4400595595
v2607-C-4450546546
v2607-C-4500498498
v2607-C-4550451451
v2607-C-4600405405
v2607-C-4650360360
v2607-C-4700317.5317.5
v2607-C-4750276.5276.5
v2607-C-4800238.5238.5
v2607-C-4850203.5203.511
v2607-C-4900171.5171.5124
v2607-C-495014314384
v2607-C-5000138.5138.5103103118.51457.72156
v2607-C-510082104.568.569.5791475.51435
v2607-C-5200616543.543.552.538911.31423
v2607-C-5300464932.533352544.74356
v2607-C-54002930.5242424.51031.46247
v2607-C-5500222616.516.5181291.42437
v2607-C-560015.515.515.515.514270.2179
v2607-C-570011.511.59.59.511.5890.51131
v2607-C-5800999910950.43129
v2607-C-590078788.51890.69143
v2607-C-600088127
v2607-C-61007773
v2607-C-62006.56.572
v2607-C-63006631
v2607-C-64005.55.55
v2607-C-65005.55.56
v2607-C-6600552
v2607-C-67004.54.52
v2607-C-68004.54.515
v2607-C-6900441
v2607-C-70002524.54960.2539
v2607-P-41000.50.521
v2607-P-42000.50.519
v2607-P-43002323160.0150
v2607-P-43501.51.51
v2607-P-44002.52.56
v2607-P-44503.53.53
v2607-P-45005.55.57
v2607-P-45508.58.53
v2607-P-46001011.51010.512.5130.07188
v2607-P-465017.517.536
v2607-P-470024.524.5140
v2607-P-4750292920.528342603.25309
v2607-P-480041.54331434660111.311,052
v2607-P-485060.560.5118
v2607-P-49007699.57099.579170.75165
v2607-P-4950102110102109100.530.1698
v2607-P-5000125.5125.596
v2607-P-510018618685
v2607-P-520025925942
v2607-P-530034234241
v2607-P-54004314312
v2607-P-5500524.5524.52
v2607-P-5600620.5620.513
v2607-P-570071871811
v2607-P-5800816.5816.51
v2607-P-5900915.5915.52
v2607-P-60001,014.51,014.51
v2607-P-61001,1141,1141
v2607-P-62001,213.51,213.5
v2607-P-63001,3131,313
v2607-P-64001,4131,413
v2607-P-65001,512.51,512.5
v2607-P-66001,6121,612
v2607-P-67001,7121,712
v2607-P-68001,8121,812
v2607-P-69001,911.51,911.5
v2607-P-70002,011.52,011.5
v2608-C-4200839.5839.51
v2608-C-4300742.5742.5
v2608-C-4350694.5694.5
v2608-C-4400647.5647.5
v2608-C-4450600.5600.5
v2608-C-4500555555
v2608-C-4550510.5510.5
v2608-C-4600467467
v2608-C-4650425425
v2608-C-4700384.5384.51
v2608-C-4750346346
v2608-C-4800309.5309.5
v2608-C-4850275.5275.5
v2608-C-4900244244
v2608-C-4950215215
v2608-C-5000188.5188.53
v2608-C-5100144144
v2608-C-52001101104
v2608-C-53008585
v2608-C-540068683
v2608-C-550056562
v2608-C-560048.548.56
v2608-C-570043.543.54
v2608-C-580040.540.55
v2608-C-590038383
v2608-C-600037374
v2608-C-610035.535.51
v2608-C-620035352
v2608-C-63003434
v2608-C-640033.533.5
v2608-C-65003333
v2608-C-66003232
v2608-C-670031.531.5
v2608-C-68003131
v2608-C-69003030
v2608-C-700029.529.53
v2608-P-4200447
v2608-P-43006.56.51
v2608-P-435099
v2608-P-440011.511.52
v2608-P-445015151
v2608-P-450019191
v2608-P-455024.524.51
v2608-P-4600313111
v2608-P-465038.538.51
v2608-P-4700484819
v2608-P-475059.559.52
v2608-P-4800737319
v2608-P-48508989
v2608-P-49001071071
v2608-P-4950128128
v2608-P-5000151.5151.51
v2608-P-5100207207
v2608-P-5200272.5272.51
v2608-P-5300347.5347.52
v2608-P-54004304302
v2608-P-5500518.5518.53
v2608-P-5600610.5610.53
v2608-P-5700705.5705.53
v2608-P-58008028023
v2608-P-59009009001
v2608-P-6000998.5998.5
v2608-P-61001,0971,097
v2608-P-62001,1961,196
v2608-P-63001,295.51,295.5
v2608-P-64001,394.51,394.5
v2608-P-65001,4941,494
v2608-P-66001,5931,593
v2608-P-67001,692.51,692.5
v2608-P-68001,791.51,791.5
v2608-P-69001,8911,891
v2608-P-70001,9901,990
v2609-C-4200913.5913.5833.5850881135.5612
v2609-C-43007857852
v2609-C-4350738738
v2609-C-4400691.5691.58
v2609-C-4450645.5645.5
v2609-C-4500600.5600.546
v2609-C-4550557557
v2609-C-4600514.5514.541
v2609-C-4650473.5473.5
v2609-C-4700434.5434.591
v2609-C-4750397397
v2609-C-480036638233333336281.44191
v2609-C-4850329.5329.513
v2609-C-4900310310289.5289.52998412.5196
v2609-C-4950267288259.5260.5271.513317.71172
v2609-C-500025025822222224624229.81505
v2609-C-5100206218168.5168.5202.551852.42782
v2609-C-5200160184152152167.51,922163.64,151
v2609-C-530014815012712714065445.46896
v2609-C-5400122126107107117.533519.51,310
v2609-C-55009310890.5911001,70485.24,213
v2609-C-560085.592.579.579.585.52369.881,113
v2609-C-570075.579.569697430911.581,003
v2609-C-580069.571606264.543514.471,768
v2609-C-59006161545456.51494.29783
v2609-C-600053564951502,50166.249,321
v2609-C-61004444489
v2609-C-620041.542.535.535.539.5511.06371
v2609-C-63003248.529.529.535290.52158
v2609-C-640024.524.524.524.531.510.01353
v2609-C-660025.525.5290
v2609-C-680024.524.51924.521220.26454
v2609-C-70001818.515.517.517.51,1079.782,675
v2609-P-420089.589.58270.12697
v2609-P-430012.513.512.513.51250.0388
v2609-P-435015153
v2609-P-44001717.516.517.518570.4962
v2609-P-445029.529.52125.522.5490.692
v2609-P-45002425232327.51021.24216
v2609-P-45503434343433.5210.3684
v2609-P-4600414141414160.12174
v2609-P-465051.551.544.550.549.530.0737
v2609-P-47006768.551.568.560.554516.43541
v2609-P-475073.5786778732609.57178
v2609-P-480098.5101771018853323.81,224
v2609-P-485011212093.512010568736.71620
v2609-P-4900129.5140112.513712565040.82549
v2609-P-4950149160.5134.5160.514740029.75288
v2609-P-5000178190.5155190.5171.597584.151,139
v2609-P-5100241251209.5251227.548454.98761
v2609-P-5200305321.5274.5315292.520329.71477
v2609-P-5300364381.5364381.53646612.19258
v2609-P-5400447.5464441464441.55311.78259
v2609-P-5500512.5522512.5522523.530.77179
v2609-P-5600597629.5585.5629.560917251.97389
v2609-P-5700697.5697.5153
v2609-P-5800787.5787.517
v2609-P-5900879.5879.510
v2609-P-6000972.5972.559
v2609-P-61001,066.51,066.523
v2609-P-62001,161.51,161.524
v2609-P-63001,2571,25722
v2609-P-64001,353.51,353.512
v2609-P-66001,547.51,547.53
v2609-P-68001,742.51,742.5
v2609-P-70001,9391,93915
v2610-C-4200925.5925.5
v2610-C-4300831831
v2610-C-4400738.5738.51
v2610-C-4500649.5649.5
v2610-C-4600564.5564.5
v2610-C-4650524524
v2610-C-4700485.5485.550
v2610-C-4750448.5448.5
v2610-C-4800413.5413.549
v2610-C-4850380.5380.5
v2610-C-490035035034
v2610-C-4950321.5321.5
v2610-C-5000295.5295.534
v2610-C-5100250.5250.5
v2610-C-52002132136
v2610-C-5300183183
v2610-C-5400158.5158.54
v2610-C-5500138.5138.5
v2610-C-5600122.5122.53
v2610-C-5700108.5108.5
v2610-C-580097.597.511
v2610-C-590087.587.5
v2610-C-60006980698079.520.073
v2610-C-6100618554547260.213
v2610-C-620066662
v2610-C-640055.555.5
v2610-C-660047.547.51
v2610-C-680040.540.51
v2610-C-700035.535.51
v2610-P-420014.514.513
v2610-P-430019.519.513
v2610-P-440027278
v2610-P-450037.537.550
v2610-P-460052.552.557
v2610-P-46506262
v2610-P-4700737358
v2610-P-47508686
v2610-P-4800100.5100.56
v2610-P-4850117.5117.5
v2610-P-49001371376
v2610-P-4950158.5158.5
v2610-P-50001821823
v2610-P-5100236.5236.5
v2610-P-52002992993
v2610-P-5300368.5368.5
v2610-P-5400443.5443.52
v2610-P-5500523523
v2610-P-5600606.5606.51
v2610-P-5700692.5692.5
v2610-P-5800781781
v2610-P-5900871871
v2610-P-6000962962
v2610-P-61001,054.51,054.5
v2610-P-62001,1481,148
v2610-P-64001,3371,337
v2610-P-66001,528.51,528.5
v2610-P-68001,721.51,721.5
v2610-P-70001,9161,916
v2611-C-4200950.5950.5
v2611-C-4300858858
v2611-C-4400767.5767.5
v2611-C-4500680.5680.5
v2611-C-46005985982
v2611-C-47005215215
v2611-C-480045145147
v2611-C-4900389.5389.540
v2611-C-500033633623
v2611-C-520025425427
v2611-C-5400198.5198.53
v2611-C-560016116120
v2611-C-58001341343
v2611-C-6000114.5114.58
v2611-C-620099993
v2611-C-640087874
v2611-C-660077777
v2611-C-680068.568.514
v2611-P-420024.524.59
v2611-P-430031.531.511
v2611-P-4400414110
v2611-P-4500545447
v2611-P-4600717151
v2611-P-470093.593.553
v2611-P-480012312337
v2611-P-4900160.5160.55
v2611-P-5000206.5206.51
v2611-P-52003243241
v2611-P-5400467.5467.52
v2611-P-5600628.5628.5
v2611-P-5800801801
v2611-P-6000980980
v2611-P-62001,1641,164
v2611-P-64001,3511,351
v2611-P-66001,540.51,540.5
v2611-P-68001,731.51,731.5
v2612-C-4300885885
v2612-C-4400795.5795.5
v2612-C-4500709.5709.5
v2612-C-4600627.5627.5
v2612-C-4700551.5551.5
v2612-C-4800481.5481.5
v2612-C-4900419.5419.510
v2612-C-500036636642
v2612-C-520028328322
v2612-C-5400226.5226.55
v2612-C-5600167.5176167.5176187.520.177
v2612-C-5800127.5140127.5130159.560.414
v2612-C-6000103.5132103.5103.5139100.5713
v2612-C-620082.596.582.596.5122.540.188
v2612-C-640070907077.5109.540.168
v2612-C-660098.598.54
v2612-P-430039.539.56
v2612-P-440050507
v2612-P-450063638
v2612-P-460081814
v2612-P-47001041047
v2612-P-48001341345
v2612-P-4900171.5171.53
v2612-P-50002172171
v2612-P-52003333332
v2612-P-54004754753
v2612-P-56006356351
v2612-P-58008068061
v2612-P-60009849841
v2612-P-62001,1671,167
v2612-P-64001,352.51,352.51
v2612-P-66001,5411,541
v2701-C-4400844844
v2701-C-4500758758
v2701-C-46006766761
v2701-C-4700599.5599.51
v2701-C-4800528.5528.51
v2701-C-49004654651
v2701-C-5000409.5409.51
v2701-C-5200322.5322.5183
v2701-C-5400262.5262.5116
v2701-C-5600221.5221.511
v2701-C-5800191.5191.58
v2701-C-6000169.5169.515
v2701-C-620015215211
v2701-C-640013813812
v2701-C-66001261267
v2701-P-4400585816
v2701-P-450071.571.522
v2701-P-4600898914
v2701-P-4700111.5111.510
v2701-P-48001401409
v2701-P-49001761764
v2701-P-50002202205
v2701-P-5200331.5331.52
v2701-P-5400470.5470.51
v2701-P-5600627.5627.51
v2701-P-5800796.5796.5
v2701-P-6000973973
v2701-P-62001,154.51,154.5
v2701-P-64001,3391,339
v2701-P-66001,5261,526
v2702-C-4600703703
v2702-C-4700627627
v2702-C-4800557557
v2702-C-4900494494
v2702-C-5000439439
v2702-C-5200352.5352.5
v2702-C-5400293293
v2702-C-5600251.5251.51
v2702-C-58002222226
v2702-C-6000199.5199.56
v2702-C-620018218232
v2702-C-6400167.5167.53
v2702-C-66001551553
v2702-C-6800144.5144.52
v2702-P-4600103.5103.5
v2702-P-47001271271
v2702-P-48001561561
v2702-P-4900192.5192.51
v2702-P-50002372371
v2702-P-52003493491
v2702-P-5400487.5487.51
v2702-P-5600644.5644.51
v2702-P-5800813.5813.51
v2702-P-6000989.5989.5
v2702-P-62001,170.51,170.5
v2702-P-64001,354.51,354.5
v2702-P-66001,5411,541
v2702-P-68001,7291,729
v2703-C-4600734.5734.5
v2703-C-4700659659
v2703-C-4800589.5589.5
v2703-C-4900527527
v2703-C-5000472472
v2703-C-52003853851
v2703-C-5400325325
v2703-C-5600283.5283.5
v2703-C-5800254254
v2703-C-6000231.5231.5
v2703-C-6200214214
v2703-C-64001991992
v2703-C-66001871874
v2703-P-4600117.5117.5
v2703-P-4700141.5141.5
v2703-P-4800171171
v2703-P-4900207.5207.5
v2703-P-50002522521
v2703-P-5200363.5363.5
v2703-P-5400501.5501.5
v2703-P-5600658658
v2703-P-5800827827
v2703-P-60001,0031,003
v2703-P-62001,183.51,183.5
v2703-P-64001,367.51,367.5
v2703-P-66001,553.51,553.5
v2704-C-4700760760
v2704-C-4800685685
v2704-C-4900616616
v2704-C-5000553.5553.5
v2704-C-5200451451
v2704-C-5400377.5377.51
v2704-C-56003273271
v2704-C-5800291.5291.51
v2704-C-6000265.5265.5
v2704-C-6200245245
v2704-C-6400229229
v2704-P-47001291291
v2704-P-4800153153
v2704-P-4900183183
v2704-P-5000219.5219.5
v2704-P-5200315.5315.5
v2704-P-5400440440
v2704-P-5600587.5587.5
v2704-P-5800750750
v2704-P-6000922922
v2704-P-62001,100.51,100.5
v2704-P-64001,282.51,282.5
相关资讯: