广州期货交易所12月26日钯期权收盘行情

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
pd2606-C-332				222.4	222.4
pd2606-C-336				218.9	218.9
pd2606-C-340				215.45	215.45
pd2606-C-344				212	212			2
pd2606-C-348				208.6	208.6			10
pd2606-C-352	220	220	192	192	205.2	4	83.6	12
pd2606-C-356				201.85	201.85			6
pd2606-C-360				198.5	198.5			6
pd2606-C-364				195.2	195.2			3
pd2606-C-368	183	186	177.6	184	191.95	5	91.36	26
pd2606-C-372	178	181	178	181	188.7	7	125.7	18
pd2606-C-376				185.5	185.5			8
pd2606-C-380	178.85	178.85	178.85	178.85	182.35	1	17.885	9
pd2606-C-384				179.2	179.2			10
pd2606-C-388				176.1	176.1			6
pd2606-C-392				173.05	173.05			7
pd2606-C-396				170	170			15
pd2606-C-400				167	167			13
pd2606-C-408				161.1	161.1			17
pd2606-C-416				155.35	155.35			27
pd2606-C-424	161.8	161.8	110	117.15	149.7	14	181.295	76
pd2606-C-432	134	134	134	134	144.25	1	13.4	28
pd2606-C-440				138.9	138.9			7
pd2606-C-448				133.75	133.75			24
pd2606-C-456				128.7	128.7			10
pd2606-C-464				123.8	123.8			3
pd2606-C-472	102	108.35	102	108.35	119.05	4	42.3	61
pd2606-C-480				114.4	114.4			27
pd2606-C-488				109.95	109.95			10
pd2606-C-496	112.65	114.6	89.2	89.2	105.6	26	265.465	72
pd2606-C-504	88.55	95.95	88.55	95.95	101.4	2	18.45	11
pd2606-C-512	95	95	95	95	97.35	1	9.5	7
pd2606-C-520	109.9	110	79.5	110	93.45	27	263.83	24
pd2606-C-528	82	82	65.65	67	89.65	4	29.245	12
pd2606-C-536	88.1	98.2	65.7	65.7	85.95	21	177.275	25
pd2606-C-544	100	100.05	60.1	65.85	82.45	312	2,607.835	214
pd2606-C-552	81.9	81.9	64.35	73.4	79	9	66.405	20
pd2606-C-560	84.25	89	64.7	70	75.75	14	106.08	12
pd2606-C-568	80.1	86.8	62.55	70.2	72.55	14	104.045	12
pd2606-C-576	79.15	85.05	65	71.95	69.5	14	103.96	20
pd2606-C-584	99.9	99.9	52.25	55.25	66.55	215	1,555.025	205
pd2606-C-592	65	65	59.4	59.4	63.75	4	25.23	12
pd2606-C-600	66	80	48	48	61	483	3,207.715	288
pd2606-C-608	54	54	54	54	58.4	1	5.4	1
pd2606-C-616				55.85	55.85
pd2606-C-624	54	54	54	54	53.45	1	5.4	1
pd2606-C-632	65	65	45	45	51.15	6	34.875	9
pd2606-C-640				48.9	48.9
pd2606-C-648	60	60	60	60	46.75	1	6	1
pd2606-C-656	44.5	44.8	44.5	44.8	44.7	2	8.93	1
pd2606-C-664	63.05	63.6	39.8	45.05	42.75	882	4,595.645	335
pd2606-P-332	5	7.2	4	6.85	6.25	526	277.91	448
pd2606-P-336	3.05	5.95	3.05	5.95	6.75	31	14.43	24
pd2606-P-340	3.7	7	3.7	6.25	7.25	40	20.385	132
pd2606-P-344	4.2	5.8	4.2	5.5	7.8	8	4.455	9
pd2606-P-348	6	6	6	6	8.35	3	1.8	5
pd2606-P-352	4	5.7	3.5	5.7	9	5	2.17	13
pd2606-P-356				9.6	9.6			17
pd2606-P-360				10.25	10.25			14
pd2606-P-364	5.8	8.45	5.8	8.45	10.95	5	3.375	28
pd2606-P-368	5.8	9.95	5.8	9.95	11.7	9	7.16	16
pd2606-P-372	7.15	9.3	7.15	9.3	12.45	3	2.565	18
pd2606-P-376	7.45	11.7	7.45	11.7	13.25	2	1.915	13
pd2606-P-380	11.35	11.8	11.35	11.8	14.05	2	2.315	39
pd2606-P-384	9.95	11.9	9.95	11.9	14.9	5	5.56	10
pd2606-P-388	9.9	11.35	9.9	11.35	15.8	7	7.37	14
pd2606-P-392	9.8	14.2	8.35	14.2	16.7	20	21.6	17
pd2606-P-396	9.8	13.8	9.8	13.8	17.65	54	58.59	44
pd2606-P-400	10.15	15	8	13	18.65	326	371.035	232
pd2606-P-408	11.55	18.6	11.55	18.6	20.7	26	39.585	78
pd2606-P-416	14.7	15.9	14.7	15.9	22.9	2	3.06	16
pd2606-P-424	17.9	25.25	17.7	25.25	25.25	8	17.285	20
pd2606-P-432	20.1	31.9	18.15	31	27.75	448	1,085.745	436
pd2606-P-440	22.35	82.85	22.35	25	30.4	6	20.615	17
pd2606-P-448	25.3	35.35	25.3	35.35	33.2	7	20.115	15
pd2606-P-456	26.7	46.8	25.5	38.7	36.1	25	76.91	70
pd2606-P-464	33.5	39.9	33	39.9	39.15	22	77.91	24
pd2606-P-472	32.15	37	32.15	37	42.4	5	17.715	33
pd2606-P-480	37.5	40.3	37.5	40.05	45.75	8	32.215	15
pd2606-P-488	36.1	51.55	36.1	51.55	49.2	10	42.895	22
pd2606-P-496	41.4	77	38.95	77	52.85	84	401.925	83
pd2606-P-504				56.6	56.6			4
pd2606-P-512	62.65	70	46.55	70	60.55	47	254.77	36
pd2606-P-520	15.55	65.4	15.55	54.45	64.55	11	59.555	13
pd2606-P-528	57	79.55	57	79.55	68.75	5	36.055	5
pd2606-P-536	74.05	78	73.15	73.15	73.05	3	22.52	10
pd2606-P-544	67	87.95	59.35	87.95	77.45	49	388.09	35
pd2606-P-552				82	82			5
pd2606-P-560				86.7	86.7			3
pd2606-P-568	82	98	80	98	91.5	17	146.775	16
pd2606-P-576				96.4	96.4
pd2606-P-584				101.4	101.4
pd2606-P-592				106.55	106.55
pd2606-P-600	125.35	125.35	115	115	111.8	3	36.18	2
pd2606-P-608				117.15	117.15
pd2606-P-616				122.6	122.6
pd2606-P-624				128.15	128.15
pd2606-P-632				133.75	133.75
pd2606-P-640				139.5	139.5
pd2606-P-648				145.35	145.35
pd2606-P-656				151.25	151.25
pd2606-P-664				157.25	157.25
pd2608-C-332				232.85	232.85
pd2608-C-336				229.65	229.65
pd2608-C-340				226.45	226.45
pd2608-C-344				223.25	223.25
pd2608-C-348				220.1	220.1
pd2608-C-352				217	217
pd2608-C-356				213.9	213.9
pd2608-C-360				210.85	210.85
pd2608-C-364				207.8	207.8
pd2608-C-368				204.8	204.8
pd2608-C-372				201.85	201.85
pd2608-C-376				198.9	198.9
pd2608-C-380				196	196			4
pd2608-C-384				193.15	193.15			4
pd2608-C-388				190.3	190.3			6
pd2608-C-392				187.5	187.5			6
pd2608-C-396				184.7	184.7			3
pd2608-C-400				181.95	181.95			7
pd2608-C-408				176.55	176.55			2
pd2608-C-416				171.3	171.3
pd2608-C-424				166.15	166.15
pd2608-C-432				161.1	161.1			3
pd2608-C-440				156.2	156.2
pd2608-C-448				151.45	151.45			6
pd2608-C-456				146.75	146.75
pd2608-C-464				142.25	142.25
pd2608-C-472				137.8	137.8
pd2608-C-480				133.5	133.5
pd2608-C-488				129.3	129.3
pd2608-C-496				125.25	125.25
pd2608-C-504				121.3	121.3
pd2608-C-512				117.45	117.45
pd2608-C-520	108.8	108.8	108.8	108.8	113.7	2	21.76	5
pd2608-C-528	89	89	89	89	110.05	2	17.8	9
pd2608-C-536				106.5	106.5
pd2608-C-544				103.1	103.1
pd2608-C-552				99.75	99.75
pd2608-C-560				96.55	96.55
pd2608-C-568				93.4	93.4
pd2608-C-576				90.35	90.35
pd2608-C-584				87.4	87.4			1
pd2608-C-592				84.55	84.55
pd2608-C-600				81.8	81.8
pd2608-C-608				79.1	79.1
pd2608-C-616				76.5	76.5
pd2608-C-624				74	74
pd2608-C-632				71.55	71.55
pd2608-C-640				69.2	69.2
pd2608-C-648	90.25	90.25	61.8	61.8	66.9	9	65.695	6
pd2608-C-656				64.7	64.7
pd2608-C-664				62.55	62.55
pd2608-P-332				12.55	12.55			1
pd2608-P-336				13.3	13.3			1
pd2608-P-340				14.05	14.05			1
pd2608-P-344				14.85	14.85
pd2608-P-348				15.7	15.7
pd2608-P-352				16.6	16.6
pd2608-P-356				17.5	17.5
pd2608-P-360				18.4	18.4
pd2608-P-364				19.35	19.35
pd2608-P-368				20.35	20.35			1
pd2608-P-372				21.35	21.35			1
pd2608-P-376				22.4	22.4
pd2608-P-380				23.5	23.5			3
pd2608-P-384				24.6	24.6			4
pd2608-P-388				25.75	25.75			5
pd2608-P-392				26.9	26.9			4
pd2608-P-396				28.1	28.1			3
pd2608-P-400				29.35	29.35			3
pd2608-P-408				31.9	31.9			1
pd2608-P-416				34.6	34.6
pd2608-P-424				37.4	37.4
pd2608-P-432				40.3	40.3
pd2608-P-440				43.35	43.35
pd2608-P-448				46.55	46.55
pd2608-P-456				49.8	49.8
pd2608-P-464				53.25	53.25
pd2608-P-472				56.75	56.75
pd2608-P-480				60.4	60.4
pd2608-P-488				64.2	64.2			10
pd2608-P-496				68.05	68.05			1
pd2608-P-504				72.05	72.05
pd2608-P-512				76.15	76.15
pd2608-P-520				80.35	80.35
pd2608-P-528				84.65	84.65
pd2608-P-536				89.1	89.1
pd2608-P-544				93.6	93.6
pd2608-P-552				98.25	98.25
pd2608-P-560				102.95	102.95
pd2608-P-568				107.75	107.75
pd2608-P-576				112.7	112.7
pd2608-P-584				117.7	117.7
pd2608-P-592				122.8	122.8
pd2608-P-600				127.95	127.95
pd2608-P-608				133.25	133.25
pd2608-P-616				138.6	138.6
pd2608-P-624				144	144
pd2608-P-632				149.55	149.55
pd2608-P-640				155.1	155.1
pd2608-P-648				160.8	160.8
pd2608-P-656				166.5	166.5
pd2608-P-664				172.35	172.35
pd2610-C-332				245.8	245.8
pd2610-C-336				242.75	242.75
pd2610-C-340				239.7	239.7
pd2610-C-344				236.7	236.7
pd2610-C-348				233.75	233.75
pd2610-C-352				230.8	230.8
pd2610-C-356				227.9	227.9
pd2610-C-360				225	225
pd2610-C-364				222.15	222.15
pd2610-C-368				219.3	219.3
pd2610-C-372				216.5	216.5
pd2610-C-376				213.75	213.75			1
pd2610-C-380				211	211
pd2610-C-384				208.3	208.3			1
pd2610-C-388				205.6	205.6
pd2610-C-392				202.95	202.95
pd2610-C-396				200.35	200.35
pd2610-C-400				197.75	197.75
pd2610-C-408				192.65	192.65
pd2610-C-416				187.65	187.65
pd2610-C-424				182.75	182.75			8
pd2610-C-432				177.95	177.95			2
pd2610-C-440				173.3	173.3
pd2610-C-448				168.75	168.75
pd2610-C-456				164.3	164.3
pd2610-C-464				159.95	159.95
pd2610-C-472				155.7	155.7			4
pd2610-C-480				151.6	151.6
pd2610-C-488				147.55	147.55
pd2610-C-496				143.6	143.6			1
pd2610-C-504				139.75	139.75
pd2610-C-512				136.05	136.05
pd2610-C-520				132.4	132.4
pd2610-C-528				128.8	128.8
pd2610-C-536				125.35	125.35
pd2610-C-544				122	122
pd2610-C-552				118.7	118.7
pd2610-C-560				115.5	115.5
pd2610-C-568				112.35	112.35
pd2610-C-576				109.35	109.35
pd2610-C-584				106.4	106.4
pd2610-C-592				103.5	103.5
pd2610-C-600				100.7	100.7
pd2610-C-608				97.95	97.95
pd2610-C-616				95.3	95.3
pd2610-C-624				92.75	92.75
pd2610-C-632				90.2	90.2
pd2610-C-640				87.75	87.75
pd2610-C-648				85.4	85.4
pd2610-C-656				83.05	83.05
pd2610-C-664				80.8	80.8
pd2610-P-332				18.2	18.2
pd2610-P-336				19.1	19.1
pd2610-P-340				20.05	20.05			1
pd2610-P-344				21.05	21.05			3
pd2610-P-348				22.05	22.05			2
pd2610-P-352				23.1	23.1			3
pd2610-P-356				24.15	24.15
pd2610-P-360				25.25	25.25			7
pd2610-P-364				26.4	26.4
pd2610-P-368				27.5	27.5
pd2610-P-372				28.7	28.7
pd2610-P-376				29.9	29.9
pd2610-P-380				31.15	31.15
pd2610-P-384				32.4	32.4
pd2610-P-388				33.7	33.7
pd2610-P-392				35	35
pd2610-P-396				36.35	36.35
pd2610-P-400				37.75	37.75
pd2610-P-408				40.55	40.55
pd2610-P-416				43.5	43.5
pd2610-P-424				46.6	46.6
pd2610-P-432				49.75	49.75
pd2610-P-440				53	53
pd2610-P-448				56.4	56.4
pd2610-P-456				59.9	59.9
pd2610-P-464				63.5	63.5
pd2610-P-472				67.2	67.2
pd2610-P-480				71	71
pd2610-P-488				74.9	74.9
pd2610-P-496				78.9	78.9
pd2610-P-504				83	83
pd2610-P-512				87.2	87.2
pd2610-P-520				91.45	91.45
pd2610-P-528				95.85	95.85
pd2610-P-536				100.3	100.3
pd2610-P-544				104.9	104.9
pd2610-P-552				109.5	109.5
pd2610-P-560				114.25	114.25
pd2610-P-568				119.05	119.05
pd2610-P-576				123.95	123.95
pd2610-P-584				128.95	128.95
pd2610-P-592				134	134
pd2610-P-600				139.15	139.15
pd2610-P-608				144.35	144.35
pd2610-P-616				149.65	149.65
pd2610-P-624				155	155
pd2610-P-632				160.4	160.4
pd2610-P-640				165.9	165.9
pd2610-P-648				171.45	171.45
pd2610-P-656				177.05	177.05
pd2610-P-664				182.75	182.75
pd2612-C-380				222.7	222.7
pd2612-C-384				220.1	220.1
pd2612-C-388				217.55	217.55
pd2612-C-392				215.05	215.05
pd2612-C-396				212.55	212.55
pd2612-C-400				210.05	210.05
pd2612-C-408				205.2	205.2
pd2612-C-416				200.4	200.4
pd2612-C-424				195.75	195.75
pd2612-C-432				191.2	191.2
pd2612-C-440				186.7	186.7
pd2612-C-448				182.35	182.35
pd2612-C-456				178.1	178.1
pd2612-C-464				173.9	173.9
pd2612-C-472				169.85	169.85
pd2612-C-480				165.85	165.85
pd2612-C-488				161.95	161.95
pd2612-C-496				158.15	158.15
pd2612-C-504				154.45	154.45
pd2612-C-512				150.8	150.8
pd2612-C-520				147.25	147.25
pd2612-C-528				143.8	143.8
pd2612-C-536				140.4	140.4
pd2612-C-544				137.1	137.1
pd2612-C-552				133.9	133.9
pd2612-C-560				130.75	130.75
pd2612-C-568				127.65	127.65
pd2612-C-576				124.65	124.65
pd2612-C-584				121.7	121.7
pd2612-C-592				118.85	118.85
pd2612-C-600				116.1	116.1
pd2612-C-608				113.35	113.35
pd2612-C-616				110.7	110.7
pd2612-C-624				108.1	108.1
pd2612-C-632				105.55	105.55
pd2612-C-640				103.1	103.1
pd2612-C-648				100.7	100.7
pd2612-C-656				98.35	98.35
pd2612-C-664				96.05	96.05
pd2612-P-380				38.25	38.25
pd2612-P-384				39.65	39.65
pd2612-P-388				41.05	41.05
pd2612-P-392				42.5	42.5
pd2612-P-396				43.95	43.95
pd2612-P-400				45.45	45.45
pd2612-P-408				48.5	48.5
pd2612-P-416				51.7	51.7
pd2612-P-424				54.95	54.95
pd2612-P-432				58.3	58.3
pd2612-P-440				61.8	61.8
pd2612-P-448				65.35	65.35
pd2612-P-456				69	69
pd2612-P-464				72.75	72.75
pd2612-P-472				76.6	76.6
pd2612-P-480				80.55	80.55
pd2612-P-488				84.55	84.55
pd2612-P-496				88.7	88.7
pd2612-P-504				92.9	92.9
pd2612-P-512				97.2	97.2
pd2612-P-520				101.55	101.55
pd2612-P-528				106	106
pd2612-P-536				110.55	110.55
pd2612-P-544				115.15	115.15
pd2612-P-552				119.85	119.85
pd2612-P-560				124.65	124.65
pd2612-P-568				129.5	129.5
pd2612-P-576				134.4	134.4
pd2612-P-584				139.4	139.4
pd2612-P-592				144.45	144.45
pd2612-P-600				149.6	149.6
pd2612-P-608				154.8	154.8
pd2612-P-616				160.05	160.05
pd2612-P-624				165.4	165.4
pd2612-P-632				170.8	170.8
pd2612-P-640				176.25	176.25
pd2612-P-648				181.75	181.75
pd2612-P-656				187.35	187.35
pd2612-P-664				192.95	192.95
						3,920	17,439.66	3,908

相关资讯: