大连商品交易所12月15日液化气期权收盘行情

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
pg2601-C-3500				652	652
pg2601-C-3550				602	602
pg2601-C-3600				552	552
pg2601-C-3650				502	502
pg2601-C-3700				452	452
pg2601-C-3750				402	402
pg2601-C-3800				352	352			6
pg2601-C-3850				302	302			12
pg2601-C-3900				252.4	252.4			6
pg2601-C-3950	164	209.4	164	209.4	203.2	54	22.32	50
pg2601-C-4000	128	169.8	128	169.8	155.2	127	39.73	87
pg2601-C-4050	68	304.4	61	131	109.6	338	67.18	209
pg2601-C-4100	22	96	22	82.2	68.8	4,664	471.46	794
pg2601-C-4150	10	55	8.4	35.6	36.2	22,892	1,225.01	1,289
pg2601-C-4200	3.4	19	3.4	9.2	14.6	53,346	1,051.87	4,381
pg2601-C-4250	1.8	3.8	1	2.2	4.2	24,455	120.83	7,117
pg2601-C-4300	1	2	0.4	0.6	0.8	7,821	16.16	5,704
pg2601-C-4350	0.8	1	0.2	0.4	0.2	2,993	3.19	2,737
pg2601-C-4400	0.4	0.6	0.2	0.2	0.2	1,526	1.08	3,267
pg2601-C-4450	0.2	0.4	0.2	0.2	0.2	276	0.14	1,186
pg2601-C-4500	0.2	0.2	0.2	0.2	0.2	961	0.38	3,379
pg2601-C-4550	0.2	0.2	0.2	0.2	0.2	52	0.02	702
pg2601-C-4600	0.2	0.2	0.2	0.2	0.2	63	0.03	1,294
pg2601-C-4650	0.2	0.2	0.2	0.2	0.2	20	0.01	1,834
pg2601-C-4700				0.2	0.2			559
pg2601-C-4750				0.2	0.2			429
pg2601-C-4800				0.2	0.2			428
pg2601-C-4900	0.2	0.2	0.2	0.2	0.2	3		329
pg2601-C-5000	0.2	0.4	0.2	0.2	0.2	142	0.06	1,629
pg2601-P-3500				0.2	0.2			298
pg2601-P-3550				0.2	0.2			71
pg2601-P-3600				0.2	0.2			59
pg2601-P-3650				0.2	0.2			55
pg2601-P-3700				0.2	0.2			411
pg2601-P-3750				0.2	0.2			978
pg2601-P-3800	0.6	0.6	0.2	0.2	0.2	1,516	0.63	1,808
pg2601-P-3850	0.8	0.8	0.2	0.2	0.2	442	0.34	1,196
pg2601-P-3900	2.2	2.4	0.2	0.2	0.4	5,255	6.72	1,728
pg2601-P-3950	5	5	0.2	0.2	1.2	6,285	12.74	2,079
pg2601-P-4000	15	15	0.4	0.6	3.2	16,389	83.39	5,131
pg2601-P-4050	22	22	1	1.2	7.6	23,467	221.79	4,549
pg2601-P-4100	39	40	1.6	2.8	16.8	36,587	609.58	7,622
pg2601-P-4150	80	80	5.8	8.4	34.2	32,227	941.26	6,038
pg2601-P-4200	126	126	20.4	28.8	62.8	7,461	480.88	1,753
pg2601-P-4250	127.4	127.4	56.6	72	102.2	380	71.38	315
pg2601-P-4300	189.8	189.8	108.2	110.4	148.8	199	58.91	369
pg2601-P-4350	224.6	224.6	167.2	167.2	198.4	109	41.94	251
pg2601-P-4400	247.4	247.4	208.6	208.6	248	8	3.43	230
pg2601-P-4450				298	298			78
pg2601-P-4500				348	348			94
pg2601-P-4550				398.8	398.8			53
pg2601-P-4600				448.8	448.8			30
pg2601-P-4650				499	499
pg2601-P-4700				549	549
pg2601-P-4750				599.2	599.2
pg2601-P-4800				649.2	649.2
pg2601-P-4900	760	760	760	760	748.2	3	4.56	19
pg2601-P-5000				848.2	848.2
pg2602-C-3450				583.8	583.8
pg2602-C-3500				534.2	534.2
pg2602-C-3550				485	485
pg2602-C-3600				435.8	435.8
pg2602-C-3650				387.2	387.2
pg2602-C-3700				339.4	339.4			1
pg2602-C-3750				292.8	292.8
pg2602-C-3800				248.4	248.4			2
pg2602-C-3850	213.4	229.4	189	223.6	206.6	164	69.7	30
pg2602-C-3900	177.2	189	153	180.4	168.8	211	73.57	53
pg2602-C-3950	144.6	152.4	134.2	147.4	135.2	181	51.97	61
pg2602-C-4000	107.2	122.2	96.8	115.8	106.6	256	56.56	231
pg2602-C-4050	83	100	73	89.2	83	303	51	308
pg2602-C-4100	67.4	75	54.2	68	63.8	184	24.58	302
pg2602-C-4150	50.6	60.2	40.2	50.4	48.8	519	50.72	509
pg2602-C-4200	36	46.4	30.6	35	37	515	37.97	410
pg2602-C-4250	29.4	34.2	20.4	27.6	28	427	22.73	316
pg2602-C-4300	18.8	25.8	17	20.2	21.2	342	13.79	481
pg2602-C-4350	15	19	12.2	15.6	16	390	11.92	500
pg2602-C-4400	12.4	14.6	9.4	10.8	12	301	7.02	372
pg2602-C-4450	9.2	10.8	7	7.4	9.2	188	3.16	341
pg2602-C-4500	6.8	8.2	5.6	6.6	6.8	166	2.15	622
pg2602-C-4550	5.8	5.8	4	4.2	5.2	25	0.22	355
pg2602-C-4600	3.8	4.2	3.2	3.4	4	32	0.24	614
pg2602-C-4650				3	3			177
pg2602-C-4700				2.2	2.2			108
pg2602-C-4800	1.2	1.4	1.2	1.4	1.4	6	0.02	78
pg2602-C-4900	1.2	1.6	1	1.2	0.8	64	0.16	181
pg2602-P-3450				1.4	1.4			15
pg2602-P-3500	3	3	2	2	1.8	200	1	500
pg2602-P-3550	3.4	3.4	2	2	2.4	4	0.02	24
pg2602-P-3600	1.4	1.4	1.4	1.4	3.2	1		13
pg2602-P-3650	5.8	5.8	3.8	4	4.6	339	3.19	199
pg2602-P-3700	11.6	11.6	5.6	5.6	6.8	65	0.89	56
pg2602-P-3750	10.2	11.6	8	8.4	10.2	171	3.53	114
pg2602-P-3800	22	24.6	11.2	13.6	15.6	642	21.81	528
pg2602-P-3850	32	37.6	17.8	18.8	24	192	9.81	493
pg2602-P-3900	47.8	47.8	27	30	35.8	881	60.63	537
pg2602-P-3950	58.8	63	40	44	52.4	458	47.81	479
pg2602-P-4000	88.8	89	56.6	63	73.8	355	49.42	701
pg2602-P-4050	113.2	113.2	77.2	86.6	100	210	41.71	296
pg2602-P-4100	143.6	144.2	107.8	108.6	130.8	170	44.47	255
pg2602-P-4150	182.8	182.8	139.4	148	165.6	257	85.5	205
pg2602-P-4200	215.6	218.4	184.6	184.6	204	258	106.76	155
pg2602-P-4250	256.2	261.4	210.8	224.8	244.8	186	91.7	168
pg2602-P-4300	295.6	298.8	293.2	293.2	288	25	14.82	120
pg2602-P-4350	339.8	345	339.8	345	332.8	20	13.7	89
pg2602-P-4400	386.4	390.2	386.4	390.2	378.8	20	15.53	73
pg2602-P-4450				426	426			10
pg2602-P-4500				473.8	473.8			3
pg2602-P-4550				522	522
pg2602-P-4600				570.8	570.8
pg2602-P-4650				620	620
pg2602-P-4700				669.4	669.4
pg2602-P-4800				768.6	768.6			30
pg2602-P-4900	858	858	858	858	868.4	1	1.72	236
pg2603-C-3400				501	501
pg2603-C-3450				453.2	453.2
pg2603-C-3500				406	406
pg2603-C-3550				360	360
pg2603-C-3600				315.6	315.6
pg2603-C-3650				273.6	273.6
pg2603-C-3700				234.4	234.4
pg2603-C-3750				199	199
pg2603-C-3800				167.4	167.4
pg2603-C-3850				140.2	140.2			4
pg2603-C-3900				116.8	116.8			11
pg2603-C-3950				97.2	97.2			10
pg2603-C-4000				80.8	80.8			13
pg2603-C-4050				67.2	67.2
pg2603-C-4100				56.2	56.2			16
pg2603-C-4150				47	47
pg2603-C-4200				39.4	39.4			8
pg2603-C-4250				33	33
pg2603-C-4300				27.8	27.8			9
pg2603-C-4350				23.6	23.6
pg2603-C-4400	19.4	19.4	19.4	19.4	20	1	0.04	14
pg2603-C-4450				17	17
pg2603-C-4500				14.6	14.6			13
pg2603-C-4550				12.4	12.4
pg2603-C-4600				10.6	10.6			7
pg2603-C-4700				7.8	7.8			20
pg2603-C-4800				5.8	5.8			15
pg2603-P-3400				11	11			7
pg2603-P-3450				13	13
pg2603-P-3500				15.8	15.8			11
pg2603-P-3550				19.8	19.8
pg2603-P-3600				25.2	25.2			16
pg2603-P-3650				33.2	33.2			1
pg2603-P-3700				44	44			3
pg2603-P-3750				58.4	58.4
pg2603-P-3800				76.8	76.8			5
pg2603-P-3850				99.2	99.2			8
pg2603-P-3900	116	116	116	116	125.8	1	0.23	12
pg2603-P-3950				156	156
pg2603-P-4000				189.6	189.6			26
pg2603-P-4050				226	226
pg2603-P-4100				264.8	264.8			2
pg2603-P-4150				305.4	305.4
pg2603-P-4200				347.8	347.8			1
pg2603-P-4250				391.4	391.4
pg2603-P-4300				436.2	436.2			1
pg2603-P-4350				481.8	481.8
pg2603-P-4400				528.2	528.2
pg2603-P-4450				575.2	575.2
pg2603-P-4500				622.6	622.6
pg2603-P-4550				670.4	670.4
pg2603-P-4600				718.8	718.8			2
pg2603-P-4700				816	816			17
pg2603-P-4800				914	914			8
pg2604-C-3600				548.8	548.8			17
pg2604-C-3700				455	455
pg2604-C-3750				409.8	409.8
pg2604-C-3800				366	366
pg2604-C-3850				324.4	324.4
pg2604-C-3900				285.4	285.4
pg2604-C-3950				249.4	249.4
pg2604-C-4000				217	217
pg2604-C-4050				188.2	188.2
pg2604-C-4100				163	163
pg2604-C-4150				141.2	141.2
pg2604-C-4200				122.4	122.4
pg2604-C-4250				106.2	106.2
pg2604-C-4300				92.6	92.6
pg2604-C-4350				80.8	80.8
pg2604-C-4400				70.6	70.6
pg2604-C-4450				62	62
pg2604-C-4500				54.6	54.6
pg2604-C-4550				48.2	48.2
pg2604-C-4600				42.6	42.6			1
pg2604-C-4650				37.8	37.8
pg2604-C-4700				33.6	33.6			1
pg2604-C-4750				30	30
pg2604-C-4800				26.8	26.8			3
pg2604-C-4900				21.6	21.6			2
pg2604-C-5000				17.4	17.4			6
pg2604-P-3600				21.4	21.4			3
pg2604-P-3700				27.4	27.4			2
pg2604-P-3750				31.8	31.8
pg2604-P-3800				38	38			1
pg2604-P-3850				46.2	46.2
pg2604-P-3900				57	57
pg2604-P-3950				71	71
pg2604-P-4000				88.4	88.4			1
pg2604-P-4050				109.6	109.6
pg2604-P-4100				134.2	134.2			2
pg2604-P-4150				162.2	162.2
pg2604-P-4200				193.2	193.2			18
pg2604-P-4250				227	227
pg2604-P-4300				263	263			18
pg2604-P-4350				301.2	301.2
pg2604-P-4400				341	341
pg2604-P-4450				382.2	382.2
pg2604-P-4500				424.6	424.6
pg2604-P-4550				468	468
pg2604-P-4600				512.4	512.4
pg2604-P-4650				557.6	557.6
pg2604-P-4700				603.2	603.2
pg2604-P-4750				649.4	649.4
pg2604-P-4800				696.2	696.2
pg2604-P-4900				790.8	790.8
pg2604-P-5000				886.6	886.6
pg2605-C-3400				675	675
pg2605-C-3500				579.4	579.4
pg2605-C-3600				486	486
pg2605-C-3650				440.6	440.6
pg2605-C-3700				396.8	396.8
pg2605-C-3750				355.2	355.2
pg2605-C-3800				316	316
pg2605-C-3850				279.8	279.8
pg2605-C-3900				247	247
pg2605-C-3950				217.8	217.8
pg2605-C-4000				192	192
pg2605-C-4050				169.4	169.4
pg2605-C-4100				150	150
pg2605-C-4150				133	133
pg2605-C-4200				118.4	118.4			1
pg2605-C-4250				105.6	105.6
pg2605-C-4300				94.6	94.6			8
pg2605-C-4350				85	85
pg2605-C-4400				76.6	76.6			10
pg2605-C-4450				69.2	69.2
pg2605-C-4500				62.8	62.8			5
pg2605-C-4550				57	57
pg2605-C-4600				52	52			7
pg2605-C-4700				43.4	43.4			10
pg2605-C-4800				36.4	36.4			40
pg2605-C-4900				30.8	30.8			43
pg2605-P-3400				28.4	28.4
pg2605-P-3500				32.4	32.4			2
pg2605-P-3600				38.6	38.6			2
pg2605-P-3650				43.2	43.2
pg2605-P-3700				49.2	49.2			3
pg2605-P-3750				57.4	57.4
pg2605-P-3800				68	68
pg2605-P-3850				81.6	81.6
pg2605-P-3900				98.6	98.6
pg2605-P-3950				119.2	119.2
pg2605-P-4000				143.2	143.2			1
pg2605-P-4050				170.4	170.4
pg2605-P-4100				200.8	200.8
pg2605-P-4150				233.6	233.6
pg2605-P-4200				268.8	268.8
pg2605-P-4250				305.8	305.8
pg2605-P-4300				344.6	344.6
pg2605-P-4350				384.8	384.8
pg2605-P-4400				426.4	426.4
pg2605-P-4450				468.8	468.8
pg2605-P-4500				512.2	512.2
pg2605-P-4550				556.2	556.2
pg2605-P-4600				601	601
pg2605-P-4700				692	692
pg2605-P-4800	750	750	750	750	785	3	4.5	3
pg2605-P-4900				879.2	879.2
pg2606-C-3600				438.4	438.4
pg2606-C-3700				355.4	355.4
pg2606-C-3800				283.6	283.6
pg2606-C-3900				225.6	225.6
pg2606-C-4000				180.8	180.8			2
pg2606-C-4100				147	147
pg2606-C-4200				121	121			1
pg2606-C-4300				101	101			4
pg2606-C-4400				85.4	85.4			17
pg2606-C-4500				73	73			32
pg2606-C-4600				62.8	62.8			30
pg2606-C-4700				54.4	54.4			18
pg2606-C-4800				47.6	47.6
pg2606-P-3600				59.2	59.2
pg2606-P-3700				75.8	75.8			20
pg2606-P-3800				103.6	103.6			13
pg2606-P-3900				145.2	145.2			2
pg2606-P-4000				199.8	199.8			2
pg2606-P-4100				265.4	265.4			2
pg2606-P-4200				339	339			2
pg2606-P-4300				418.6	418.6
pg2606-P-4400				502.4	502.4
pg2606-P-4500				589.6	589.6
pg2606-P-4600				679	679
pg2606-P-4700				770.2	770.2
pg2606-P-4800				863	863
pg2607-C-3500				469.2	469.2
pg2607-C-3600				384.2	384.2
pg2607-C-3700				310	310
pg2607-C-3800				249.4	249.4
pg2607-C-3900				202.6	202.6
pg2607-C-4000				166.8	166.8
pg2607-C-4100				139.6	139.6
pg2607-C-4200				118.6	118.6			3
pg2607-C-4300				102	102			3
pg2607-C-4400				88.6	88.6			2
pg2607-C-4500				77.6	77.6			2
pg2607-C-4600				68.4	68.4			1
pg2607-C-4700				60.8	60.8
pg2607-C-4800				54.2	54.2
pg2607-P-3500				66.4	66.4
pg2607-P-3600				81	81			4
pg2607-P-3700				106.2	106.2			11
pg2607-P-3800				145.2	145.2			7
pg2607-P-3900				197.6	197.6			8
pg2607-P-4000				261.4	261.4			18
pg2607-P-4100				333.6	333.6			4
pg2607-P-4200				412	412			1
pg2607-P-4300				494.8	494.8
pg2607-P-4400				580.8	580.8
pg2607-P-4500				669.4	669.4
pg2607-P-4600				759.8	759.8
pg2607-P-4700				851.6	851.6
pg2607-P-4800				944.6	944.6
pg2608-C-3400				507	507
pg2608-C-3500				419.4	419.4
pg2608-C-3600				341.6	341.6
pg2608-C-3700				277	277
pg2608-C-3800				226.6	226.6			2
pg2608-C-3900				188.4	188.4			1
pg2608-C-4000				159.2	159.2			1
pg2608-C-4100				136.8	136.8			2
pg2608-C-4200				119	119			1
pg2608-C-4300				104.6	104.6			2
pg2608-C-4400				92.8	92.8
pg2608-C-4500				82.8	82.8
pg2608-C-4600				74.4	74.4
pg2608-C-4700				67.2	67.2
pg2608-P-3400				72.8	72.8
pg2608-P-3500				84.6	84.6
pg2608-P-3600				106.2	106.2
pg2608-P-3700				141	141			4
pg2608-P-3800				189.8	189.8			5
pg2608-P-3900				251	251			1
pg2608-P-4000				321.2	321.2			1
pg2608-P-4100				398	398
pg2608-P-4200				479.6	479.6
pg2608-P-4300				564.6	564.6
pg2608-P-4400				652.2	652.2
pg2608-P-4500				741.8	741.8
pg2608-P-4600				832.8	832.8
pg2608-P-4700				925	925
pg2609-C-3400				449.4	449.4
pg2609-C-3500				368.8	368.8
pg2609-C-3600				301	301
pg2609-C-3700				248	248
pg2609-C-3800				208	208			1
pg2609-C-3900				177.6	177.6			1
pg2609-C-4000				154.2	154.2			1
pg2609-C-4100				135.8	135.8
pg2609-C-4200				120.8	120.8
pg2609-C-4300				108.4	108.4
pg2609-C-4400				98	98
pg2609-C-4500				89	89
pg2609-C-4600				81.4	81.4			2
pg2609-C-4700				74.6	74.6			1
pg2609-P-3400				91.2	91.2
pg2609-P-3500				109.8	109.8			6
pg2609-P-3600				141.4	141.4
pg2609-P-3700				187.6	187.6			2
pg2609-P-3800	236	248.4	236	248.4	246.6	2	0.97	10
pg2609-P-3900	233.4	308.2	233.4	266.6	315.6	16	8.79	19
pg2609-P-4000				391.4	391.4			1
pg2609-P-4100				472.2	472.2
pg2609-P-4200				556.4	556.4
pg2609-P-4300				643.4	643.4
pg2609-P-4400				732.4	732.4
pg2609-P-4500				822.8	822.8
pg2609-P-4600				914.4	914.4
pg2609-P-4700				1,007.2	1,007.2
pg2610-C-3700				536.8	536.8
pg2610-C-3800				452.6	452.6
pg2610-C-3900				378.8	378.8
pg2610-C-4000				318.4	318.4
pg2610-C-4100				271	271
pg2610-C-4200				234.6	234.6
pg2610-C-4300				206	206
pg2610-C-4400				183.4	183.4
pg2610-C-4500				165	165
pg2610-C-4600				149.8	149.8
pg2610-C-4700				137	137
pg2610-C-4800				126	126
pg2610-P-3700				107.6	107.6
pg2610-P-3800				122.4	122.4
pg2610-P-3900				147.8	147.8			3
pg2610-P-4000				186.6	186.6
pg2610-P-4100				238.4	238.4			2
pg2610-P-4200				301	301			4
pg2610-P-4300				371.6	371.6			4
pg2610-P-4400				448.2	448.2
pg2610-P-4500				529	529
pg2610-P-4600				613	613
pg2610-P-4700				699.4	699.4
pg2610-P-4800				787.6	787.6
pg2611-C-3700				494	494
pg2611-C-3800				415.8	415.8
pg2611-C-3900				350.8	350.8
pg2611-C-4000				299.6	299.6
pg2611-C-4100				260.4	260.4
pg2611-C-4200				230	230
pg2611-C-4300				206.2	206.2
pg2611-C-4400				187	187
pg2611-C-4500				171.2	171.2
pg2611-C-4600				157.8	157.8
pg2611-C-4700				146.4	146.4
pg2611-P-3700				128.6	128.6
pg2611-P-3800				149.6	149.6
pg2611-P-3900				183.6	183.6
pg2611-P-4000				231.4	231.4
pg2611-P-4100				291	291
pg2611-P-4200				359.8	359.8
pg2611-P-4300				435	435
pg2611-P-4400				514.8	514.8
pg2611-P-4500				598	598
pg2611-P-4600				683.8	683.8
pg2611-P-4700				771.4	771.4

相关资讯: