大连商品交易所12月12日PP期权收盘行情
发布时间:2025年12月12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
pp2601-C-5600548548
pp2601-C-5700448448
pp2601-C-580034834840
pp2601-C-5900237277.52192302508610.24188
pp2601-C-6000171.5171.5122.5134.516014010.49282
pp2601-C-610081.5834046.5902,03055.13671
pp2601-C-62002324.55644.525,309140.426,649
pp2601-C-630044.511.52016,76818.949,839
pp2601-C-6400110.50.591,8390.86,430
pp2601-C-65000.50.50.50.548380.247,954
pp2601-C-6600227,926
pp2601-C-67000.50.50.50.5143,784
pp2601-C-6800116,319
pp2601-C-69000.50.54,207
pp2601-C-70000.50.50.50.50.5220.013,100
pp2601-C-71000.50.52,500
pp2601-C-72000.50.55,153
pp2601-C-73000.50.52,997
pp2601-C-74000.50.50.50.50.5360.013,827
pp2601-C-75000.50.51,435
pp2601-C-76000.50.50.50.50.5230.01623
pp2601-C-77000.50.5450
pp2601-C-78000.50.5405
pp2601-C-80000.50.52,419
pp2601-C-82000.50.5930
pp2601-C-84000.50.50.50.50.52410.063,363
pp2601-P-56000.50.5
pp2601-P-57000.50.5263
pp2601-P-58000.50.50.50.50.57210.18808
pp2601-P-59001.520.50.524,8242.822,065
pp2601-P-600037.5241216,53635.096,693
pp2601-P-61001032.5819.54232,143285.765,506
pp2601-P-620044.594.537.58196.56,131204.812,483
pp2601-P-6300124.5186.5122.5170.5172.51,04479.565,023
pp2601-P-6400240289230268.526116921.632,592
pp2601-P-6500332.5389332.5386.5356.56812.463,046
pp2601-P-6600437485430472.5454.512428.411,812
pp2601-P-6700555580.5555580.5553.5257.141,440
pp2601-P-6800634671632632653.530.97874
pp2601-P-6900733.5770731.5731.5753.531.12889
pp2601-P-7000836871834834853.531.27895
pp2601-P-710094297094094095431.43601
pp2601-P-72001,0491,0491,0491,0491,052.510.52421
pp2601-P-73001,152.51,152.5212
pp2601-P-74001,2521,252228
pp2601-P-75001,3521,352217
pp2601-P-76001,4521,45232
pp2601-P-77001,5521,55280
pp2601-P-78001,6521,65220
pp2601-P-80001,8521,85292
pp2601-P-82002,0522,05249
pp2601-P-84002,2522,252129
pp2602-C-5600550550
pp2602-C-5700455455
pp2602-C-5800385385364.5364.536320.371
pp2602-C-5900278.5294.5248.5248.5275.511416.02153
pp2602-C-6000212.5212.5158.5164195.516015.04261
pp2602-C-610013113195.596.512619311.66316
pp2602-C-620082.584.55052.5711,16835.831,250
pp2602-C-630043.54626273495315.191,741
pp2602-C-640022.524141514.58757.381,169
pp2602-C-650012.513.5896.51,6508.631,611
pp2602-C-66007.57.55.55.541,1563.691,376
pp2602-C-670055.53.53.53.56541.451,581
pp2602-C-68003.54.53334650.811,970
pp2602-C-69002.53.52.5333850.571,209
pp2602-C-700022.52232120.24836
pp2602-C-71001.51.51131000.07414
pp2602-C-72003.53.53.53.52.5100.02307
pp2602-C-730011112.5210.01518
pp2602-C-740022365
pp2602-C-7500111128235
pp2602-C-76002298
pp2602-C-77001.51.5111
pp2602-C-78001.51.5144
pp2602-C-800011156
pp2602-C-820011375
pp2602-P-56005.512.55.511.57.51,4217.39917
pp2602-P-57007.5187.516.512.55163.6422
pp2602-P-58001026102520.57137.181,329
pp2602-P-590015.537.515.535.5331,50123.111,719
pp2602-P-60002658.5265652.51,06724.011,289
pp2602-P-610047.59246878371624.141,235
pp2602-P-620084.515084.5141.512891855.774,354
pp2602-P-6300174.522516922519169067.881,960
pp2602-P-6400265.529925229927116922.62711
pp2602-P-6500351403.5349403.5363.59116.62452
pp2602-P-6600466.5490466.5490461317.58441
pp2602-P-6700560.5560.5249
pp2602-P-6800660660225
pp2602-P-6900760760149
pp2602-P-7000860860151
pp2602-P-7100960960140
pp2602-P-72001,0601,0601
pp2602-P-73001,159.51,159.5
pp2602-P-74001,265.51,265.51,265.51,265.51,259.510.633
pp2602-P-75001,359.51,359.51
pp2602-P-76001,459.51,459.5
pp2602-P-77001,559.51,559.5
pp2602-P-78001,659.51,659.5
pp2602-P-80001,8571,857
pp2602-P-82002,0572,057
pp2603-C-5600585.5585.5
pp2603-C-5700492492
pp2603-C-5800400.5400.5
pp2603-C-5900322322304304312203.1320
pp2603-C-6000242242197197229.5455.0527
pp2603-C-6100166166136137.5156.5806.1875
pp2603-C-6200108.5109.587.591.599.550024.92148
pp2603-C-63007373606261.52157.14124
pp2603-C-640039443838.539.54138.23481
pp2603-C-6500333323.526.5271942.72514
pp2603-C-660021.521.517.519.519.51891.8153
pp2603-C-6700161613.515.514.51020.73450
pp2603-C-68001112101211.52321.31321
pp2603-C-690099.589.591090.49180
pp2603-C-7000776.56.57900.3198
pp2603-C-71005.56.55.55.55.51070.31178
pp2603-C-7200554.554.5650.16366
pp2603-C-7300443.543.5850.17276
pp2603-C-74003310
pp2603-C-75002.52.5
pp2603-C-7600227
pp2603-C-77001.51.5
pp2603-C-78001.51.5108
pp2603-C-800011164
pp2603-P-560011351120251842.51180
pp2603-P-57001542.51535.5313905.121,625
pp2603-P-580023.546.523.539.539.5992.07319
pp2603-P-590057.557.541.541.550.5802.06486
pp2603-P-600076.576.5656567.531010.69861
pp2603-P-61007611875.511894.551323.671,021
pp2603-P-6200138168138165.5137.5906.35644
pp2603-P-6300203203198198199.5505112
pp2603-P-6400253.5277253.5275277.5516.9497
pp2603-P-6500360360359.5359.5364.5203.652
pp2603-P-6600431463.5431463.5457306.6960
pp2603-P-6700585.5585.5585.5585.5552102.9353
pp2603-P-6800648.5648.523
pp2603-P-6900746746
pp2603-P-70008448442
pp2603-P-7100942.5942.5
pp2603-P-72001,041.51,041.52
pp2603-P-73001,1411,141
pp2603-P-74001,240.51,240.51
pp2603-P-75001,3401,340
pp2603-P-76001,4401,440
pp2603-P-77001,5401,540
pp2603-P-78001,6381,638
pp2603-P-80001,8381,838
pp2604-C-5600600.5600.5
pp2604-C-5700505.5505.5
pp2604-C-5800412412
pp2604-C-590031331331331332010.161
pp2604-C-600023623622022024320.232
pp2604-C-6100170187.515715718270.637
pp2604-C-6200111125111125132.540.244
pp2604-C-63008592.578.58994.5140.6214
pp2604-C-640056.556.556.556.56610.031
pp2604-C-6500424242424550.15
pp2604-C-660030.530.5
pp2604-C-67002020
pp2604-C-68001313
pp2604-C-69008.58.5
pp2604-C-70005.55.52
pp2604-C-71003.53.5
pp2604-C-7200221
pp2604-C-730011
pp2604-C-74000.50.5
pp2604-C-76000.50.51
pp2604-C-78000.50.51
pp2604-C-80000.50.51
pp2604-P-560014.51714.51716.530.023
pp2604-P-57001926.51926.52130.033
pp2604-P-5800272727272710.011
pp2604-P-590041.541.541.541.53510.021
pp2604-P-60006066606657.520.0650
pp2604-P-61009512295101.59670.397
pp2604-P-6200157.5169.5154.5154.5146.540.3328
pp2604-P-6300208.5208.5
pp2604-P-6400285.5303285.5303279.520.297
pp2604-P-6500358.5358.5
pp2604-P-6600443.5443.5
pp2604-P-6700533533
pp2604-P-6800626626
pp2604-P-6900721721
pp2604-P-70008188181
pp2604-P-7100916.5916.5
pp2604-P-72001,015.51,015.5
pp2604-P-73001,1151,115
pp2604-P-74001,2141,214
pp2604-P-76001,4141,414
pp2604-P-78001,6141,614
pp2604-P-80001,8141,814
pp2605-C-5600606.5606.558258260520.592
pp2605-C-5700511.5511.5487.5487.5513.530.753
pp2605-C-5800419.5441.5396.542142771.487
pp2605-C-5900334.5356314.5316.5347111.8811
pp2605-C-6000260.5278.5243265275.5111.4311
pp2605-C-6100193212.5180.5207.5214292.8229
pp2605-C-6200162.5226.5148.5165.51631,828198.531,868
pp2605-C-6300120.5124.5101114122130.75160
pp2605-C-6400122.5122.576.584.59150.25701
pp2605-C-65005863.5586368.560.1840
pp2605-C-6600565652.552.55220.05170
pp2605-C-670036.536.536364020.042
pp2605-C-6800303029293230.0430
pp2605-C-690025.525.525.525.52610.011
pp2605-C-7000222222222210.0113
pp2605-C-71001919191918.510.011
pp2605-C-72001718.51718.516.520.028
pp2605-C-74008.5166.51613750.41135
pp2605-C-7600131310.51310.530.025
pp2605-C-780011.511.51111980.0412
pp2605-C-8000612667.52570.89411
pp2605-P-56001923.51923.51120.022
pp2605-P-570025.525.525.525.519.510.0121
pp2605-P-58003436.53436.532.520.043
pp2605-P-590054.554.554.554.552.510.032
pp2605-P-600082.582.582.582.580.510.0420
pp2605-P-61003013530135118.5120.2812
pp2605-P-6200174192.5174192.516730.2726
pp2605-P-6300224.5244.5224.5244.522630.353
pp2605-P-6400313313313313294.510.1612
pp2605-P-6500371371
pp2605-P-6600454.5454.51
pp2605-P-6700542.5542.5
pp2605-P-68006346343
pp2605-P-6900727.5727.58
pp2605-P-7000823.5823.534
pp2605-P-7100920920
pp2605-P-72001,017.51,017.577
pp2605-P-74001,2141,214
pp2605-P-76001,411.51,411.5
pp2605-P-78001,609.51,609.5
pp2605-P-80001,808.51,808.52
pp2606-C-5600604.5604.5
pp2606-C-5800433433
pp2606-C-6000288288
pp2606-C-6200179.5179.5
pp2606-C-6400109109
pp2606-C-66006868
pp2606-C-680045.545.5
pp2606-C-70003434
pp2606-C-720027279
pp2606-C-74002323
pp2606-C-76002020
pp2606-C-780017.517.5
pp2606-C-8000111115.5310
pp2606-P-56001919
pp2606-P-580047474
pp2606-P-600010110123
pp2606-P-6200191.5191.526
pp2606-P-6400319.5319.5
pp2606-P-6600478478
pp2606-P-6800655655
pp2606-P-7000842.5842.5
pp2606-P-72001,0351,035
pp2606-P-74001,230.51,230.5
pp2606-P-76001,4271,427
pp2606-P-78001,6241,624
pp2606-P-80001,8221,822
pp2607-C-5600622.5622.5
pp2607-C-5800453.5453.5
pp2607-C-6000310.5310.5
pp2607-C-6200201.5201.5
pp2607-C-6400128128
pp2607-C-66007070707083.510.042
pp2607-C-6800404040405910.029
pp2607-C-70003535353545.510.0211
pp2607-C-72002727232337.520.0213
pp2607-C-740032.532.52
pp2607-C-76002929
pp2607-C-78002626
pp2607-C-800024249
pp2607-P-560024.524.5
pp2607-P-580055555
pp2607-P-6000110.5110.539
pp2607-P-6200200.5200.516
pp2607-P-6400325.5325.5
pp2607-P-6600480.5480.5
pp2607-P-6800655655
pp2607-P-7000840.5840.5
pp2607-P-72001,031.51,031.5
pp2607-P-74001,2261,226
pp2607-P-76001,421.51,421.5
pp2607-P-78001,618.51,618.5
pp2607-P-80001,815.51,815.5
pp2608-C-5600644.5644.5
pp2608-C-5800477.5477.5
pp2608-C-6000335335
pp2608-C-6200224.5224.5
pp2608-C-6400148148
pp2608-C-6600100.5100.5
pp2608-C-680073731
pp2608-C-70005858
pp2608-C-720049495
pp2608-C-7400434322
pp2608-C-760039393
pp2608-C-78003636
pp2608-P-560029.529.5
pp2608-P-580061.561.5
pp2608-P-6000117.5117.529
pp2608-P-6200205.5205.512
pp2608-P-6400328328
pp2608-P-6600479479
pp2608-P-6800650.5650.5
pp2608-P-7000834834
pp2608-P-72001,0241,024
pp2608-P-74001,217.51,217.5
pp2608-P-76001,4131,413
pp2608-P-78001,6091,609
pp2609-C-5600661.5661.5
pp2609-C-5800495.5495.5
pp2609-C-60003523528
pp2609-C-6200235235
pp2609-C-64001471471
pp2609-C-660010010090908620.14
pp2609-C-680050506
pp2609-C-7000454545453310.0212
pp2609-C-7200222210
pp2609-C-7400151513
pp2609-C-7600101015
pp2609-C-78007714
pp2609-P-56002929
pp2609-P-58006262
pp2609-P-6000116.5116.522
pp2609-P-6200198.5198.56
pp2609-P-6400309309
pp2609-P-6600446446
pp2609-P-6800609609
pp2609-P-7000791791
pp2609-P-7200979.5979.5
pp2609-P-74001,1721,172
pp2609-P-76001,3671,367
pp2609-P-78001,564.51,564.5
pp2610-C-5600669669
pp2610-C-5800505.5505.5
pp2610-C-6000364364
pp2610-C-6200248248
pp2610-C-6400159.5159.5
pp2610-C-660096.596.52
pp2610-C-68007070707058.510.044
pp2610-C-7000505050504010.024
pp2610-C-72002828
pp2610-C-740019.519.5
pp2610-P-560034.534.5
pp2610-P-58007070
pp2610-P-6000127127
pp2610-P-6200209.5209.5
pp2610-P-6400319.5319.5
pp2610-P-6600454.5454.5
pp2610-P-6800615615
pp2610-P-7000795.5795.5
pp2610-P-7200982.5982.5
pp2610-P-74001,173.51,173.5
pp2611-C-5600676.5676.5
pp2611-C-5800516.5516.5
pp2611-C-6000378378
pp2611-C-62002642641
pp2611-C-64001751751
pp2611-C-660010010010010011010.058
pp2611-C-68007070707069.510.0411
pp2611-C-7000505050505010.0210
pp2611-C-72003636
pp2611-P-560043.54543.5454320.042
pp2611-P-58007979797981.510.042
pp2611-P-6000138138138138141.510.071
pp2611-P-6200221.5229.5221.522922530.343
pp2611-P-6400350350.5350350.5334.520.352
pp2611-P-6600467.5467.5
pp2611-P-6800625.5625.5
pp2611-P-7000804.5804.5
pp2611-P-7200989.5989.5
相关资讯: