大连商品交易所12月29日液化气期权收盘行情

发布时间：2025年12月29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
pg2602-C-3450				622.2	622.2
pg2602-C-3500				572.6	572.6
pg2602-C-3550				523.4	523.4
pg2602-C-3600				474.2	474.2
pg2602-C-3650				425.4	425.4
pg2602-C-3700				377	377			1
pg2602-C-3750				329.2	329.2
pg2602-C-3800				282.2	282.2			3
pg2602-C-3850				236.6	236.6			32
pg2602-C-3900	215.6	215.6	173.8	173.8	192.8	86	32.45	88
pg2602-C-3950	164	164	143	160.6	152.2	83	25.32	43
pg2602-C-4000	116.6	138	103.2	105	116	178	40.46	206
pg2602-C-4050	98.6	105	71.2	75.4	85.8	231	39.96	504
pg2602-C-4100	65	78.4	52.6	56.4	62.6	2,017	262.58	721
pg2602-C-4150	48	58	39	44.2	45.8	1,723	166.48	965
pg2602-C-4200	45	45	29.2	31.4	34.4	5,480	400.56	2,250
pg2602-C-4250	27.8	32.2	22.2	23.4	26.4	1,505	83.4	730
pg2602-C-4300	20.2	25.4	17.6	18.6	21	3,972	169.7	1,882
pg2602-C-4350	15.4	19.8	14	14.4	17	555	18.09	878
pg2602-C-4400	12.8	16.6	11.2	11.8	14	681	18.34	867
pg2602-C-4450	9.6	13.4	9	9	11.8	306	6.89	563
pg2602-C-4500	8.2	11.6	7.6	8.2	9.8	2,646	49.63	1,596
pg2602-C-4550	7.4	8.6	6.6	7	8.4	95	1.47	419
pg2602-C-4600	6	8.2	5.2	5.2	7.2	296	3.75	562
pg2602-C-4650	5.2	6.8	5	5	6.2	137	1.62	159
pg2602-C-4700	4.8	6.6	4.2	4.2	5.4	191	2.08	183
pg2602-C-4800	3.4	5.2	3.4	3.8	4	540	4.41	403
pg2602-C-4900	3.2	8.8	2.6	4	3	1,687	13.31	1,732
pg2602-P-3450	1.6	2.6	0.8	2.6	1.4	338	1.27	122
pg2602-P-3500	2	3.2	2	3.2	2	260	1.21	495
pg2602-P-3550	2.4	3.4	2.4	3.4	2.6	128	0.74	71
pg2602-P-3600	3	3.8	2.8	3	3.6	105	0.66	183
pg2602-P-3650	3.8	5.8	3.8	5.8	4.6	79	0.67	450
pg2602-P-3700	4.2	7.6	2.8	7.6	6.2	155	1.77	543
pg2602-P-3750	7.4	10	6.6	9.4	8.4	107	1.69	332
pg2602-P-3800	10	14	7.6	13.8	11.4	1,183	24.53	911
pg2602-P-3850	14	20	10.6	18.8	15.8	643	19.12	705
pg2602-P-3900	21	28.6	15.2	27.4	22	1,777	78.69	1,149
pg2602-P-3950	30	40.8	21.8	37.6	31.4	950	59.62	954
pg2602-P-4000	40.8	60	32.8	55	45.2	2,287	208.98	1,435
pg2602-P-4050	63.2	84	49.6	78.4	64.8	1,074	146.09	699
pg2602-P-4100	85.8	114	74.2	109.8	91.6	472	89.24	430
pg2602-P-4150	121.2	149.6	104.8	143.2	124.8	108	29.06	231
pg2602-P-4200	152	185.8	152	185.8	163.4	30	9.98	201
pg2602-P-4250	200.8	225	200.8	225	205.4	37	15.34	233
pg2602-P-4300	247	277.8	244.4	272.6	250	84	42.97	188
pg2602-P-4350				296	296			93
pg2602-P-4400				343	343			73
pg2602-P-4450				390.6	390.6			10
pg2602-P-4500				438.8	438.8			3
pg2602-P-4550				487.4	487.4
pg2602-P-4600				536.2	536.2
pg2602-P-4650				585.2	585.2
pg2602-P-4700				634.4	634.4
pg2602-P-4800				733.2	733.2			30
pg2602-P-4900				832.4	832.4			236
pg2603-C-3400				562.6	562.6
pg2603-C-3450				515	515
pg2603-C-3500				468.4	468.4
pg2603-C-3550				422.6	422.6
pg2603-C-3600				378.2	378.2
pg2603-C-3650				335.2	335.2
pg2603-C-3700				293.8	293.8
pg2603-C-3750				254.6	254.6
pg2603-C-3800				217.6	217.6			7
pg2603-C-3850				183.2	183.2			4
pg2603-C-3900				151.8	151.8			13
pg2603-C-3950				123.4	123.4			30
pg2603-C-4000				98.2	98.2			54
pg2603-C-4050				77.8	77.8			26
pg2603-C-4100	71.4	71.4	64.6	64.6	65.6	7	0.95	82
pg2603-C-4150				55.4	55.4
pg2603-C-4200	48.8	48.8	44.4	44.4	46.8	6	0.56	21
pg2603-C-4250				39.8	39.8
pg2603-C-4300	30.6	33.2	30.6	33.2	33.8	7	0.46	20
pg2603-C-4350				28.8	28.8			43
pg2603-C-4400				24.4	24.4			14
pg2603-C-4450				21	21
pg2603-C-4500	12.8	20	12.8	20	18	16	0.59	68
pg2603-C-4550				15.4	15.4
pg2603-C-4600				13.2	13.2			7
pg2603-C-4700				9.8	9.8			18
pg2603-C-4800				7.2	7.2			12
pg2603-P-3400				6.4	6.4			7
pg2603-P-3450				9	9
pg2603-P-3500				12.2	12.2			21
pg2603-P-3550	16	16	16	16	16.4	10	0.32	50
pg2603-P-3600				21.8	21.8			12
pg2603-P-3650				28.8	28.8			31
pg2603-P-3700	38.2	41.2	37.8	37.8	37.4	4	0.31	26
pg2603-P-3750				48	48
pg2603-P-3800				60.8	60.8			6
pg2603-P-3850				76.4	76.4			18
pg2603-P-3900	84.8	84.8	84.8	84.8	94.8	5	0.85	26
pg2603-P-3950	134	134	134	134	116.4	1	0.27	20
pg2603-P-4000	130.4	132	130.4	132	141.2	30	8.13	37
pg2603-P-4050				170.6	170.6
pg2603-P-4100	198	198	198	198	208.4	1	0.4	2
pg2603-P-4150				248	248
pg2603-P-4200				289.4	289.4			1
pg2603-P-4250				332.2	332.2
pg2603-P-4300				376.2	376.2			1
pg2603-P-4350				421.2	421.2			5
pg2603-P-4400				466.8	466.8
pg2603-P-4450				513.2	513.2
pg2603-P-4500				560.2	560.2
pg2603-P-4550				607.6	607.6
pg2603-P-4600				655.4	655.4			2
pg2603-P-4700				752	752			17
pg2603-P-4800				849.6	849.6			8
pg2604-C-3600				569.4	569.4			17
pg2604-C-3700				478.8	478.8
pg2604-C-3750				435.2	435.2
pg2604-C-3800				392.8	392.8
pg2604-C-3850				352	352
pg2604-C-3900				312.8	312.8
pg2604-C-3950				275.4	275.4
pg2604-C-4000				240	240
pg2604-C-4050				207	207
pg2604-C-4100				176.4	176.4
pg2604-C-4150				148.2	148.2
pg2604-C-4200	113.6	113.6	113.6	113.6	122.8	1	0.23	1
pg2604-C-4250	94.6	94.6	94.6	94.6	101.4	1	0.19	1
pg2604-C-4300	78.6	78.6	78.6	78.6	89	1	0.16	1
pg2604-C-4350	65.2	65.2	65.2	65.2	78.4	1	0.13	1
pg2604-C-4400	54.2	54.2	54.2	54.2	69	1	0.11	1
pg2604-C-4450	45	45	45	45	61	1	0.09	1
pg2604-C-4500	37.8	37.8	37.8	37.8	54	1	0.08	1
pg2604-C-4550	32	32	32	32	47.8	1	0.06	1
pg2604-C-4600	27.2	27.2	27.2	27.2	42.4	1	0.05	1
pg2604-C-4650	23.6	23.6	23.6	23.6	37.8	1	0.05	1
pg2604-C-4700	20.6	20.6	20.6	20.6	33.6	1	0.04	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				15.6	15.6			3
pg2604-P-3700				25	25			2
pg2604-P-3750				31.2	31.2
pg2604-P-3800				38.8	38.8			1
pg2604-P-3850				47.8	47.8
pg2604-P-3900				58.4	58.4
pg2604-P-3950				71	71
pg2604-P-4000				85.6	85.6			1
pg2604-P-4050				102.4	102.4
pg2604-P-4100				121.6	121.6			2
pg2604-P-4150	140.6	140.6	140.6	140.6	143.2	1	0.28	1
pg2604-P-4200	168	168	168	168	167.6	1	0.34	18
pg2604-P-4250	199.6	199.6	199.6	199.6	196.2	1	0.4	1
pg2604-P-4300				233.6	233.6			18
pg2604-P-4350				272.8	272.8
pg2604-P-4400				313.4	313.4
pg2604-P-4450				355.2	355.2
pg2604-P-4500				398.2	398.2
pg2604-P-4550				442	442
pg2604-P-4600				486.6	486.6
pg2604-P-4650				531.8	531.8
pg2604-P-4700				577.6	577.6
pg2604-P-4750				623.8	623.8
pg2604-P-4800				670.6	670.6
pg2604-P-4900				765.2	765.2
pg2604-P-5000				861	861
pg2605-C-3400				688.8	688.8
pg2605-C-3500				597.4	597.4
pg2605-C-3600				509.2	509.2
pg2605-C-3650				466.8	466.8
pg2605-C-3700				425.4	425.4
pg2605-C-3750				385.4	385.4
pg2605-C-3800				347	347
pg2605-C-3850				310	310
pg2605-C-3900				275	275
pg2605-C-3950				241.8	241.8
pg2605-C-4000				210.6	210.6
pg2605-C-4050				181.6	181.6
pg2605-C-4100				155	155
pg2605-C-4150	123.2	123.2	123.2	123.2	130.4	1	0.25	1
pg2605-C-4200	105.2	105.2	105.2	105.2	116.2	1	0.21	2
pg2605-C-4250	89.4	89.4	89.4	89.4	105	1	0.18	1
pg2605-C-4300	76	76	76	76	95.2	1	0.15	9
pg2605-C-4350	64.8	64.8	64.8	64.8	86.4	1	0.13	1
pg2605-C-4400	55.2	55.2	55.2	55.2	78.6	1	0.11	10
pg2605-C-4450	47.2	47.2	47.2	47.2	71.6	1	0.09	1
pg2605-C-4500	40.6	40.6	40.6	40.6	65.4	1	0.08	5
pg2605-C-4550	35	35	35	35	59.8	1	0.07	1
pg2605-C-4600	30.6	30.6	30.6	30.6	54.8	1	0.06	8
pg2605-C-4700	23.8	23.8	23.8	23.8	46.2	1	0.05	11
pg2605-C-4800	19.4	19.4	19.4	19.4	39	1	0.04	41
pg2605-C-4900	30	30	30	30	33.2	1	0.06	46
pg2605-P-3400				17	17
pg2605-P-3500				25.2	25.2			2
pg2605-P-3600				36.8	36.8			2
pg2605-P-3650				44.2	44.2
pg2605-P-3700				52.8	52.8			3
pg2605-P-3750				62.6	62.6
pg2605-P-3800				74	74
pg2605-P-3850				87	87
pg2605-P-3900				101.6	101.6
pg2605-P-3950				118.4	118.4
pg2605-P-4000				137	137			1
pg2605-P-4050				157.8	157.8
pg2605-P-4100				180.8	180.8
pg2605-P-4150				206.2	206.2
pg2605-P-4200				241.8	241.8
pg2605-P-4250				280.4	280.4
pg2605-P-4300				320.4	320.4
pg2605-P-4350				361.6	361.6
pg2605-P-4400				403.6	403.6
pg2605-P-4450				446.4	446.4
pg2605-P-4500				490	490
pg2605-P-4550				534.4	534.4
pg2605-P-4600				579.2	579.2
pg2605-P-4700				670.2	670.2
pg2605-P-4800				763	763			3
pg2605-P-4900				857	857
pg2606-C-3600				455.8	455.8
pg2606-C-3700				378.6	378.6
pg2606-C-3800				307	307
pg2606-C-3900				242	242
pg2606-C-4000				184.6	184.6			2
pg2606-C-4100				140.8	140.8
pg2606-C-4200	98.4	98.4	98.4	98.4	119.6	1	0.2	2
pg2606-C-4300	73.6	73.6	73.6	73.6	102.4	1	0.15	5
pg2606-C-4400	55.4	55.4	55.4	55.4	88.4	1	0.11	18
pg2606-C-4500	42.2	42.2	42.2	42.2	76.6	1	0.08	34
pg2606-C-4600	32.8	32.8	32.8	32.8	66.8	1	0.07	32
pg2606-C-4700	26	26	26	26	58.6	1	0.05	20
pg2606-C-4800	21.2	21.2	21.2	21.2	51.6	1	0.04	2
pg2606-P-3600				65.6	65.6
pg2606-P-3700				87.8	87.8			20
pg2606-P-3800				115.8	115.8			13
pg2606-P-3900				150.6	150.6			2
pg2606-P-4000				192.6	192.6			2
pg2606-P-4100				248.4	248.4			2
pg2606-P-4200				326.8	326.8			2
pg2606-P-4300				409.2	409.2
pg2606-P-4400				494.6	494.6
pg2606-P-4500				582.6	582.6
pg2606-P-4600				672.4	672.4
pg2606-P-4700				763.6	763.6
pg2606-P-4800				856.4	856.4
pg2607-C-3500				487.6	487.6
pg2607-C-3600				410	410
pg2607-C-3700				337.6	337.6
pg2607-C-3800				271.4	271.4
pg2607-C-3900				212	212
pg2607-C-4000				159.8	159.8
pg2607-C-4100				138.2	138.2
pg2607-C-4200				120.4	120.4			3
pg2607-C-4300				105.8	105.8			3
pg2607-C-4400	52.4	52.4	52.4	52.4	93.4	1	0.1	2
pg2607-C-4500	40.8	40.8	40.8	40.8	82.8	1	0.08	2
pg2607-C-4600	32.4	32.4	32.4	32.4	73.8	1	0.06	2
pg2607-C-4700	26.2	26.2	26.2	26.2	66	1	0.05	1
pg2607-C-4800	21.8	21.8	21.8	21.8	59.2	1	0.04	1
pg2607-P-3500				70.8	70.8
pg2607-P-3600				92.8	92.8			4
pg2607-P-3700				119.8	119.8			11
pg2607-P-3800				153	153			7
pg2607-P-3900				193	193			10
pg2607-P-4000				240.4	240.4			18
pg2607-P-4100				318.2	318.2			4
pg2607-P-4200				400	400			1
pg2607-P-4300				484.8	484.8
pg2607-P-4400				571.8	571.8
pg2607-P-4500				660.8	660.8
pg2607-P-4600				751.4	751.4
pg2607-P-4700				843.2	843.2
pg2607-P-4800				936	936
pg2608-C-3400				518	518
pg2608-C-3500				440.2	440.2
pg2608-C-3600				367.4	367.4
pg2608-C-3700				300	300
pg2608-C-3800				239	239			2
pg2608-C-3900				184.6	184.6			1
pg2608-C-4000				156.6	156.6			1
pg2608-C-4100				138.8	138.8			2
pg2608-C-4200				123.8	123.8			1
pg2608-C-4300				110.8	110.8			2
pg2608-C-4400				99.8	99.8
pg2608-C-4500				90.2	90.2
pg2608-C-4600				82	82			1
pg2608-C-4700	29	29	29	29	74.6	1	0.06	3
pg2608-P-3400				76.6	76.6
pg2608-P-3500				98.4	98.4
pg2608-P-3600				125	125
pg2608-P-3700				157	157			4
pg2608-P-3800				195.2	195.2			5
pg2608-P-3900				240.2	240.2			1
pg2608-P-4000				311.8	311.8			1
pg2608-P-4100				393.2	393.2
pg2608-P-4200				477.6	477.6
pg2608-P-4300				564.2	564.2
pg2608-P-4400				652.6	652.6
pg2608-P-4500				742.4	742.4
pg2608-P-4600				833.6	833.6
pg2608-P-4700				925.8	925.8
pg2609-C-3400				471	471
pg2609-C-3500				397.6	397.6
pg2609-C-3600				329.4	329.4
pg2609-C-3700				266.8	266.8
pg2609-C-3800				210.4	210.4			1
pg2609-C-3900				174.8	174.8			1
pg2609-C-4000				157	157			1
pg2609-C-4100				141.8	141.8
pg2609-C-4200				128.8	128.8
pg2609-C-4300				117.4	117.4
pg2609-C-4400				107.6	107.6
pg2609-C-4500				98.8	98.8			2
pg2609-C-4600				91	91			4
pg2609-C-4700				84	84			3
pg2609-P-3400	138	138	138	138	103.8	1	0.28	1
pg2609-P-3500				129.6	129.6			7
pg2609-P-3600				160.6	160.6
pg2609-P-3700				197.2	197.2			2
pg2609-P-3800				240.2	240.2			10
pg2609-P-3900				304	304			19
pg2609-P-4000				385.4	385.4			1
pg2609-P-4100				469.4	469.4
pg2609-P-4200				555.8	555.8
pg2609-P-4300				643.8	643.8
pg2609-P-4400				733.2	733.2
pg2609-P-4500				823.8	823.8
pg2609-P-4600				915.4	915.4
pg2609-P-4700				1,007.8	1,007.8
pg2610-C-3700				550.2	550.2
pg2610-C-3800				476.4	476.4
pg2610-C-3900				406.8	406.8
pg2610-C-4000				341.8	341.8			1
pg2610-C-4100				281.8	281.8			1
pg2610-C-4200				227.4	227.4			5
pg2610-C-4300				202.2	202.2			5
pg2610-C-4400				185.6	185.6			7
pg2610-C-4500				171	171			3
pg2610-C-4600				158.2	158.2			1
pg2610-C-4700				146.8	146.8
pg2610-C-4800				136.8	136.8
pg2610-P-3700				120.8	120.8
pg2610-P-3800				146.2	146.2
pg2610-P-3900				175.6	175.6			3
pg2610-P-4000				209.8	209.8
pg2610-P-4100				249	249			2
pg2610-P-4200				293.8	293.8			4
pg2610-P-4300				367.8	367.8			4
pg2610-P-4400				450.4	450.4
pg2610-P-4500				535.2	535.2
pg2610-P-4600				621.6	621.6
pg2610-P-4700				709.4	709.4
pg2610-P-4800				798.6	798.6
pg2611-C-3600				569.2	569.2
pg2611-C-3700				495.6	495.6
pg2611-C-3800				425.8	425.8
pg2611-C-3900				360.4	360.4
pg2611-C-4000				299.8	299.8
pg2611-C-4100				244.4	244.4
pg2611-C-4200				217	217
pg2611-C-4300				201	201
pg2611-C-4400				187	187
pg2611-C-4500				174.6	174.6
pg2611-C-4600				163.4	163.4
pg2611-C-4700				153.4	153.4
pg2611-P-3600				129.2	129.2
pg2611-P-3700				154.6	154.6
pg2611-P-3800				184	184
pg2611-P-3900				217.8	217.8
pg2611-P-4000				256.2	256.2			1
pg2611-P-4100				300	300
pg2611-P-4200				371.6	371.6			1
pg2611-P-4300				454.6	454.6
pg2611-P-4400				539.8	539.8
pg2611-P-4500				626.4	626.4
pg2611-P-4600				714.6	714.6
pg2611-P-4700				803.6	803.6

相关资讯: