大连商品交易所12月26日PP期权收盘行情

发布时间：2025年12月26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
pp2602-C-5500				671.5	671.5
pp2602-C-5600				572.5	572.5
pp2602-C-5700				475	475
pp2602-C-5800				380	380			121
pp2602-C-5900	250	308.5	250	306	289.5	4	0.56	209
pp2602-C-6000	203.5	233	164	233	207.5	186	17.55	244
pp2602-C-6100	123.5	153	95	149	137.5	1,010	58.2	644
pp2602-C-6200	68	96	56	87.5	84	2,994	107.27	3,768
pp2602-C-6300	43	59	35	54.5	47.5	6,821	150.35	5,853
pp2602-C-6400	23.5	39	22	36.5	26	4,955	69.14	3,548
pp2602-C-6500	17.5	28	15.5	26	15	6,605	66.57	6,599
pp2602-C-6600	11.5	19	10.5	17	10	1,564	10.67	2,404
pp2602-C-6700	9	14	7.5	13.5	7	2,299	10.81	3,800
pp2602-C-6800	6.5	10.5	5	10.5	6	1,877	6.98	3,082
pp2602-C-6900	5	8.5	3.5	8	5	1,836	5.18	2,077
pp2602-C-7000	4	7	3	6	4.5	2,346	5.72	1,807
pp2602-C-7100	3	4.5	3	4.5	4	44	0.08	453
pp2602-C-7200	3.5	4	3.5	4	3.5	17	0.03	279
pp2602-C-7300	1.5	3	1.5	3	3.5	31	0.04	652
pp2602-C-7400				3	3			366
pp2602-C-7500				2.5	2.5			208
pp2602-C-7600				2.5	2.5			55
pp2602-C-7700	2	2	2	2	2	91	0.09	177
pp2602-C-7800				2	2			49
pp2602-C-8000				1.5	1.5			162
pp2602-C-8200	1.5	4.5	1.5	2	1	89	0.08	630
pp2602-P-5500	2	2.5	1.5	1.5	0.5	757	0.71	943
pp2602-P-5600	2	3.5	2	2.5	2	1,028	1.53	1,589
pp2602-P-5700	3.5	5.5	2.5	3	4	2,243	4.9	1,761
pp2602-P-5800	7	11	4.5	5.5	9	2,093	8.16	1,321
pp2602-P-5900	14.5	19.5	8.5	9	19	2,373	16.09	2,788
pp2602-P-6000	27	40	17.5	18.5	36.5	4,847	72.14	2,639
pp2602-P-6100	55.5	75.5	36	37.5	66.5	3,274	93.29	2,695
pp2602-P-6200	91	131	76	82	113	825	41.11	4,558
pp2602-P-6300	169.5	200	145.5	145.5	176.5	319	27.07	2,043
pp2602-P-6400	240	240	232	235.5	255	15	1.78	737
pp2602-P-6500	374.5	375	374.5	375	344	21	3.93	415
pp2602-P-6600	482.5	483	451	451	438.5	21	5.05	375
pp2602-P-6700				536	536			249
pp2602-P-6800	604	628	602	602	635	3	0.92	225
pp2602-P-6900	705	731	703	703	734	3	1.07	149
pp2602-P-7000	804	889	801.5	801.5	833.5	4	1.65	152
pp2602-P-7100	903.5	916	901	901	933	4	1.81	140
pp2602-P-7200				1,033	1,033			1
pp2602-P-7300				1,132.5	1,132.5
pp2602-P-7400				1,232.5	1,232.5			2
pp2602-P-7500				1,332.5	1,332.5
pp2602-P-7600				1,432	1,432
pp2602-P-7700				1,532	1,532
pp2602-P-7800				1,632	1,632
pp2602-P-8000				1,832	1,832
pp2602-P-8200				2,029	2,029
pp2603-C-5500				687.5	687.5
pp2603-C-5600				591.5	591.5
pp2603-C-5700				498	498
pp2603-C-5800				407	407			20
pp2603-C-5900				320	320			40
pp2603-C-6000				239	239			67
pp2603-C-6100	166	210.5	166	210.5	169	19	1.81	91
pp2603-C-6200	120	155	100	134.5	119.5	90	5.4	223
pp2603-C-6300	76	112.5	65.5	107.5	87.5	183	8.07	330
pp2603-C-6400	47.5	84	46.5	64	65.5	181	5.54	307
pp2603-C-6500	40	61	40	54	49.5	209	5.11	631
pp2603-C-6600	38	44.5	32.5	42.5	37.5	67	1.33	125
pp2603-C-6700	25	33.5	25	33.5	28.5	13	0.21	416
pp2603-C-6800	19.5	26	17	17.5	22	87	0.94	256
pp2603-C-6900	13.5	13.5	13.5	13.5	17	1	0.01	130
pp2603-C-7000	14	18	12.5	12.5	13	34	0.3	194
pp2603-C-7100	9.5	13.5	9	13	10.5	171	0.8	198
pp2603-C-7200	8	8	8	8	8	2	0.01	376
pp2603-C-7300				6.5	6.5			296
pp2603-C-7400				5	5			10
pp2603-C-7500				4	4
pp2603-C-7600				3	3			7
pp2603-C-7700				2.5	2.5
pp2603-C-7800				2	2			100
pp2603-C-8000				1	1			168
pp2603-P-5500	8.5	8.5	8.5	8.5	8.5	1		31
pp2603-P-5600	11.5	19	10.5	13	13	62	0.42	352
pp2603-P-5700	16	26.5	14.5	14.5	19	223	2.17	1,549
pp2603-P-5800	23	33.5	23	24.5	27.5	421	5.99	218
pp2603-P-5900	34	44	34	40.5	40.5	122	2.43	472
pp2603-P-6000	51	63	51	58.5	59	135	3.89	913
pp2603-P-6100	88	95	82.5	89	89	186	8.29	1,050
pp2603-P-6200	139	155	133	135	139.5	51	3.55	630
pp2603-P-6300				207.5	207.5			124
pp2603-P-6400				285	285			107
pp2603-P-6500				368.5	368.5			72
pp2603-P-6600				456.5	456.5			90
pp2603-P-6700				548	548			63
pp2603-P-6800				641	641			23
pp2603-P-6900				736	736
pp2603-P-7000				832	832			2
pp2603-P-7100				929.5	929.5
pp2603-P-7200				1,027	1,027			2
pp2603-P-7300				1,125.5	1,125.5
pp2603-P-7400				1,224.5	1,224.5			1
pp2603-P-7500				1,323.5	1,323.5
pp2603-P-7600				1,423	1,423
pp2603-P-7700				1,522.5	1,522.5
pp2603-P-7800				1,622.5	1,622.5
pp2603-P-8000				1,820	1,820
pp2604-C-5500				744	744
pp2604-C-5600				649	649
pp2604-C-5700				556.5	556.5
pp2604-C-5800				466	466
pp2604-C-5900				379	379			1
pp2604-C-6000				296.5	296.5			2
pp2604-C-6100				221.5	221.5			7
pp2604-C-6200	184.5	184.5	184.5	184.5	162	2	0.18	6
pp2604-C-6300	137	137	137	137	123.5	2	0.14	16
pp2604-C-6400	101.5	101.5	101.5	101.5	97	2	0.1	3
pp2604-C-6500				77	77			5
pp2604-C-6600				62	62
pp2604-C-6700				50	50
pp2604-C-6800				41	41
pp2604-C-6900				33.5	33.5
pp2604-C-7000				27.5	27.5			2
pp2604-C-7100				22.5	22.5
pp2604-C-7200				18.5	18.5			1
pp2604-C-7300				15.5	15.5
pp2604-C-7400				13	13
pp2604-C-7600				9	9			1
pp2604-C-7800				6.5	6.5			1
pp2604-C-8000				4.5	4.5			1
pp2604-P-5500				14.5	14.5
pp2604-P-5600	18	18	18	18	20	1	0.01	5
pp2604-P-5700				26.5	26.5			5
pp2604-P-5800	30.5	30.5	30.5	30.5	36	1	0.02	5
pp2604-P-5900	42.5	43	42.5	43	49	6	0.13	10
pp2604-P-6000	61.5	61.5	61.5	61.5	66	2	0.06	55
pp2604-P-6100	89	89	89	89	91	2	0.09	11
pp2604-P-6200	128.5	128.5	128.5	128.5	131	2	0.13	30
pp2604-P-6300	180.5	180.5	180.5	180.5	192.5	2	0.18	2
pp2604-P-6400				265.5	265.5			7
pp2604-P-6500				345.5	345.5
pp2604-P-6600				430	430
pp2604-P-6700				518	518
pp2604-P-6800				608.5	608.5
pp2604-P-6900				701	701
pp2604-P-7000				795	795			1
pp2604-P-7100				890	890
pp2604-P-7200				986	986
pp2604-P-7300				1,083	1,083
pp2604-P-7400				1,180	1,180
pp2604-P-7600				1,376.5	1,376.5
pp2604-P-7800				1,574	1,574
pp2604-P-8000				1,772.5	1,772.5
pp2605-C-5600				664	664			2
pp2605-C-5700				573	573			3
pp2605-C-5800				486	486			66
pp2605-C-5900				405	405			85
pp2605-C-6000	323	323	305	308	331.5	16	2.5	165
pp2605-C-6100	261.5	302.5	261.5	302.5	268	6	0.86	185
pp2605-C-6200	211	254.5	198	248.5	215	195	22.73	2,757
pp2605-C-6300	168	200	157.5	197	172.5	107	8.99	528
pp2605-C-6400	139	164	124	159	139	456	32.52	1,465
pp2605-C-6500	112	132	101	123.5	113	487	27.3	493
pp2605-C-6600	85.5	106	81.5	99.5	93	114	5.81	870
pp2605-C-6700	66.5	86.5	66	86	77.5	224	9	445
pp2605-C-6800	58.5	71.5	56	71.5	65	187	6.12	781
pp2605-C-6900	44.5	58.5	44.5	52.5	55.5	118	3.28	170
pp2605-C-7000	32	50	32	48	47.5	89	2.06	326
pp2605-C-7100	35	41.5	32	41.5	41	165	3.1	363
pp2605-C-7200				35.5	35.5			18
pp2605-C-7400	19.5	29	19	27.5	27.5	186	2.46	319
pp2605-C-7600				21.5	21.5			177
pp2605-C-7800	19.5	19.5	19.5	19.5	17	1	0.01	33
pp2605-C-8000	11.5	15	10.5	15	13.5	156	1.01	976
pp2605-P-5600	20.5	22	18	18	20	116	1.17	234
pp2605-P-5700	29.5	30.5	22.5	24	28.5	124	1.77	210
pp2605-P-5800	44.5	55.5	38	38	41.5	151	3.21	721
pp2605-P-5900	62.5	69	54.5	54.5	60	130	4.02	611
pp2605-P-6000	87.5	103	78.5	78.5	86.5	33	1.53	239
pp2605-P-6100	132.5	137	109	113	122.5	106	6.42	397
pp2605-P-6200	190.5	222	143.5	143.5	169	159	12.53	542
pp2605-P-6300	234.5	234.5	196.5	196.5	226	111	11.47	331
pp2605-P-6400	265.5	265.5	265.5	265.5	292.5	10	1.33	276
pp2605-P-6500				366	366			90
pp2605-P-6600				446	446			115
pp2605-P-6700				530	530			16
pp2605-P-6800				617.5	617.5			3
pp2605-P-6900				707.5	707.5			8
pp2605-P-7000				799	799			42
pp2605-P-7100				892.5	892.5
pp2605-P-7200				987	987			79
pp2605-P-7400				1,178	1,178			2
pp2605-P-7600				1,372	1,372
pp2605-P-7800				1,567.5	1,567.5
pp2605-P-8000				1,764	1,764			11
pp2606-C-5400				843	843
pp2606-C-5600				658	658
pp2606-C-5800				487	487
pp2606-C-6000				341	341
pp2606-C-6200				232.5	232.5
pp2606-C-6400				161	161
pp2606-C-6600				116	116
pp2606-C-6800				87.5	87.5
pp2606-C-7000				68.5	68.5
pp2606-C-7200				55	55			9
pp2606-C-7400				45	45
pp2606-C-7600				37	37
pp2606-C-7800				31	31
pp2606-C-8000				26	26			10
pp2606-P-5400				19.5	19.5
pp2606-P-5600				34	34
pp2606-P-5800				62	62			4
pp2606-P-6000				115.5	115.5			23
pp2606-P-6200				205.5	205.5			26
pp2606-P-6400				333	333
pp2606-P-6600				487.5	487.5
pp2606-P-6800				658	658
pp2606-P-7000				838.5	838.5
pp2606-P-7200				1,024	1,024
pp2606-P-7400				1,213.5	1,213.5
pp2606-P-7600				1,405	1,405
pp2606-P-7800				1,598.5	1,598.5
pp2606-P-8000				1,793.5	1,793.5
pp2607-C-5600				674	674
pp2607-C-5800				505.5	505.5
pp2607-C-6000				362	362
pp2607-C-6200				254	254
pp2607-C-6400				182.5	182.5
pp2607-C-6600				137	137			2
pp2607-C-6800				107	107			9
pp2607-C-7000				86.5	86.5			11
pp2607-C-7200				71.5	71.5			13
pp2607-C-7400				60	60			2
pp2607-C-7600				51	51
pp2607-C-7800				44	44
pp2607-C-8000				38	38			9
pp2607-P-5600				43.5	43.5
pp2607-P-5800				74	74			5
pp2607-P-6000				129.5	129.5			39
pp2607-P-6200				220.5	220.5			16
pp2607-P-6400				347.5	347.5
pp2607-P-6600				501	501
pp2607-P-6800				670	670
pp2607-P-7000				848.5	848.5
pp2607-P-7200				1,033	1,033
pp2607-P-7400				1,220.5	1,220.5
pp2607-P-7600				1,411	1,411
pp2607-P-7800				1,603.5	1,603.5
pp2607-P-8000				1,797	1,797
pp2608-C-5600				714	714
pp2608-C-5800				545.5	545.5
pp2608-C-6000				400.5	400.5
pp2608-C-6200				289.5	289.5
pp2608-C-6400				213.5	213.5
pp2608-C-6600				165	165
pp2608-C-6800				132.5	132.5			1
pp2608-C-7000				110	110
pp2608-C-7200				93.5	93.5			5
pp2608-C-7400				80.5	80.5			22
pp2608-C-7600				70	70			3
pp2608-C-7800				61.5	61.5
pp2608-P-5600				52	52
pp2608-P-5800				82.5	82.5
pp2608-P-6000				136.5	136.5			29
pp2608-P-6200				224	224			12
pp2608-P-6400				347	347
pp2608-P-6600				496.5	496.5
pp2608-P-6800				663	663
pp2608-P-7000				839.5	839.5
pp2608-P-7200				1,022	1,022
pp2608-P-7400				1,208	1,208
pp2608-P-7600				1,397	1,397
pp2608-P-7800				1,587.5	1,587.5
pp2609-C-5600				734.5	734.5
pp2609-C-5800				568.5	568.5
pp2609-C-6000				425	425			8
pp2609-C-6200	275	275	266	266	314	11	1.48	10
pp2609-C-6400	187	195.5	181	195.5	238	138	12.83	137
pp2609-C-6600				188.5	188.5			8
pp2609-C-6800				155.5	155.5			6
pp2609-C-7000				132.5	132.5			12
pp2609-C-7200				115	115			10
pp2609-C-7400				101.5	101.5			13
pp2609-C-7600				90	90			25
pp2609-C-7800				81	81			40
pp2609-P-5600				63.5	63.5
pp2609-P-5800				96	96
pp2609-P-6000				151	151			22
pp2609-P-6200				238.5	238.5			6
pp2609-P-6400				361	361
pp2609-P-6600				510.5	510.5
pp2609-P-6800				676	676
pp2609-P-7000				851.5	851.5
pp2609-P-7200				1,032.5	1,032.5
pp2609-P-7400				1,218	1,218
pp2609-P-7600				1,405.5	1,405.5
pp2609-P-7800				1,595	1,595
pp2610-C-5600				723.5	723.5
pp2610-C-5800				561.5	561.5
pp2610-C-6000				423	423
pp2610-C-6200				318.5	318.5
pp2610-C-6400				247	247
pp2610-C-6600				201	201			2
pp2610-C-6800				169.5	169.5			5
pp2610-C-7000				147.5	147.5			4
pp2610-C-7200				130	130
pp2610-C-7400				116.5	116.5
pp2610-P-5600				76.5	76.5
pp2610-P-5800				113	113
pp2610-P-6000				173.5	173.5
pp2610-P-6200				267	267
pp2610-P-6400				394	394
pp2610-P-6600				546	546
pp2610-P-6800				713.5	713.5
pp2610-P-7000				889.5	889.5
pp2610-P-7200				1,071	1,071
pp2610-P-7400				1,256	1,256
pp2611-C-5600				735	735
pp2611-C-5800				575	575
pp2611-C-6000				439.5	439.5
pp2611-C-6200				337	337			1
pp2611-C-6400				267.5	267.5			1
pp2611-C-6600				222	222			14
pp2611-C-6800				191.5	191.5			12
pp2611-C-7000				169	169			11
pp2611-C-7200				152	152			1
pp2611-P-5600				90.5	90.5			2
pp2611-P-5800				129	129			2
pp2611-P-6000				191.5	191.5			1
pp2611-P-6200				287.5	287.5			3
pp2611-P-6400				416	416			2
pp2611-P-6600				568.5	568.5
pp2611-P-6800				736.5	736.5
pp2611-P-7000				912.5	912.5
pp2611-P-7200				1,093.5	1,093.5
pp2612-C-5600				736	736
pp2612-C-5800				578	578
pp2612-C-6000				445	445
pp2612-C-6200				345	345
pp2612-C-6400				277.5	277.5
pp2612-C-6600	586.5	586.5	13	155	234	3	0.38
pp2612-C-6800				204	204
pp2612-C-7000				182.5	182.5
pp2612-P-5600				101	101
pp2612-P-5800				141.5	141.5			1
pp2612-P-6000	181	181	181	181	206.5	1	0.09	2
pp2612-P-6200	280	280	280	280	304.5	1	0.14	4
pp2612-P-6400				435	435
pp2612-P-6600				589	589
pp2612-P-6800				757.5	757.5
pp2612-P-7000				934	934

相关资讯: