广州期货交易所02月13日钯期权收盘行情

发布时间：2026年02月13日 15:25

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-272				152.15	152.15
pd2606-C-276				148.7	148.7
pd2606-C-280				145.3	145.3
pd2606-C-284				141.95	141.95
pd2606-C-288				138.6	138.6
pd2606-C-292				135.35	135.35
pd2606-C-296				132.1	132.1
pd2606-C-300				128.9	128.9
pd2606-C-304				125.75	125.75
pd2606-C-308				122.65	122.65
pd2606-C-312				119.55	119.55
pd2606-C-316				116.55	116.55
pd2606-C-320				113.6	113.6
pd2606-C-324				110.65	110.65
pd2606-C-328				107.8	107.8
pd2606-C-332				105	105
pd2606-C-336				102.2	102.2
pd2606-C-340				99.5	99.5
pd2606-C-344				96.85	96.85			1
pd2606-C-348				94.2	94.2			7
pd2606-C-352				91.65	91.65			4
pd2606-C-356				89.15	89.15			2
pd2606-C-360				86.65	86.65			5
pd2606-C-364				84.25	84.25			2
pd2606-C-368				81.9	81.9			19
pd2606-C-372				79.55	79.55			16
pd2606-C-376				77.3	77.3			2
pd2606-C-380				75.1	75.1			3
pd2606-C-384				72.9	72.9			9
pd2606-C-388				70.8	70.8			10
pd2606-C-392				68.75	68.75			12
pd2606-C-396	61.3	61.3	59	59	66.7	2	12.03	20
pd2606-C-400	58.6	59.4	56.5	59.35	64.75	11	63.835	29
pd2606-C-408	55.3	57.2	54.05	54.05	60.95	8	44.265	32
pd2606-C-416	52.5	53.5	49.85	49.85	57.3	5	25.995	33
pd2606-C-424	50	50	48	48.25	53.9	5	25.005	69
pd2606-C-432				50.6	50.6			20
pd2606-C-440				47.5	47.5			36
pd2606-C-448				44.6	44.6			28
pd2606-C-456	39.85	40	39.6	39.6	41.8	4	15.905	16
pd2606-C-464				39.2	39.2			18
pd2606-C-472				36.7	36.7			52
pd2606-C-480				34.4	34.4			26
pd2606-C-488				32.2	32.2			14
pd2606-C-496				30.1	30.1			51
pd2606-C-504				28.15	28.15			27
pd2606-C-512				26.3	26.3			12
pd2606-C-520	36.9	36.9	29.6	29.6	24.6	3	9.11	47
pd2606-C-528				22.95	22.95			20
pd2606-C-536				21.45	21.45			76
pd2606-C-544	23	26.8	23	26.55	20	14	36.36	294
pd2606-C-552	24.55	24.55	24.55	24.55	18.7	1	2.455	26
pd2606-C-560				17.45	17.45			16
pd2606-C-568				16.25	16.25			15
pd2606-C-576				15.15	15.15			14
pd2606-C-584	19.75	19.75	19.75	19.75	14.15	1	1.975	117
pd2606-C-592				13.15	13.15			10
pd2606-C-600	22.5	22.5	19.3	20.9	12.25	3	6.27	221
pd2606-C-608	18.3	18.3	18.3	18.3	11.45	1	1.83	8
pd2606-C-616				10.65	10.65			4
pd2606-C-624	16	16	16	16	9.9	1	1.6	18
pd2606-C-632	16.95	16.95	16.95	16.95	9.25	1	1.695	8
pd2606-C-640	16.5	16.5	16.5	16.5	8.6	1	1.65	64
pd2606-C-648	16.45	16.45	16.45	16.45	8	1	1.645	14
pd2606-C-656	16.1	16.1	16.1	16.1	7.45	2	3.22	27
pd2606-C-664	16.25	18.15	16.25	18.15	6.9	66	115.335	810
pd2606-P-272	3	3	1	2.1	5.25	3	0.61
pd2606-P-276	2.1	2.1	2.1	2.1	5.8	3	0.63	3
pd2606-P-280	2.6	2.6	2.6	2.6	6.4	1	0.26	1
pd2606-P-284				7	7			9
pd2606-P-288				7.65	7.65
pd2606-P-292				8.4	8.4
pd2606-P-296	3.7	3.85	3.7	3.85	9.15	9	5.01	58
pd2606-P-300	4.3	4.3	4.3	4.3	9.9	2	0.86	4
pd2606-P-304	4.7	4.7	4.7	4.7	10.75	1	0.47	5
pd2606-P-308	5.15	5.15	5.15	5.15	11.65	1	0.515	5
pd2606-P-312				12.6	12.6			1
pd2606-P-316				13.55	13.55			2
pd2606-P-320				14.6	14.6			5
pd2606-P-324				15.65	15.65
pd2606-P-328	9.5	9.5	7.75	7.75	16.75	2	1.725	1
pd2606-P-332	9.65	10.95	9.55	9.8	17.95	43	42.975	318
pd2606-P-336	8.1	8.1	8.1	8.1	19.15	2	1.62	20
pd2606-P-340	10	10	10	10	20.45	2	2	82
pd2606-P-344				21.75	21.75			5
pd2606-P-348				23.15	23.15			6
pd2606-P-352				24.55	24.55			12
pd2606-P-356				26	26			22
pd2606-P-360				27.55	27.55			11
pd2606-P-364				29.1	29.1			32
pd2606-P-368				30.75	30.75			14
pd2606-P-372				32.4	32.4			13
pd2606-P-376				34.15	34.15			20
pd2606-P-380				35.9	35.9			41
pd2606-P-384				37.75	37.75			15
pd2606-P-388	30.6	31	29.75	31	39.6	6	19.215	15
pd2606-P-392				41.5	41.5			20
pd2606-P-396	34.75	37.15	34.6	37.15	43.5	15	56.475	40
pd2606-P-400	36.35	38.25	35.05	38	45.5	26	99.11	272
pd2606-P-408				49.7	49.7			82
pd2606-P-416				54.05	54.05			17
pd2606-P-424				58.6	58.6			20
pd2606-P-432	57.1	60	57.1	60	63.3	4	23.39	114
pd2606-P-440				68.15	68.15			13
pd2606-P-448				73.2	73.2			27
pd2606-P-456				78.4	78.4			31
pd2606-P-464				83.75	83.75			35
pd2606-P-472				89.3	89.3			26
pd2606-P-480				94.9	94.9			25
pd2606-P-488				100.7	100.7			17
pd2606-P-496				106.6	106.6			40
pd2606-P-504				112.6	112.6			9
pd2606-P-512				118.75	118.75			13
pd2606-P-520				125	125			7
pd2606-P-528				131.4	131.4
pd2606-P-536				137.85	137.85			8
pd2606-P-544				144.4	144.4			14
pd2606-P-552				151.05	151.05			2
pd2606-P-560				157.75	157.75			4
pd2606-P-568				164.55	164.55			10
pd2606-P-576				171.45	171.45			1
pd2606-P-584				178.4	178.4			2
pd2606-P-592				185.45	185.45			6
pd2606-P-600				192.5	192.5			2
pd2606-P-608				199.65	199.65
pd2606-P-616				206.85	206.85
pd2606-P-624				214.1	214.1
pd2606-P-632				221.45	221.45
pd2606-P-640				228.8	228.8
pd2606-P-648				236.15	236.15
pd2606-P-656				243.6	243.6
pd2606-P-664				251.1	251.1
pd2608-C-272				148.15	148.15
pd2608-C-276				144.7	144.7
pd2608-C-280				141.3	141.3
pd2608-C-284				137.95	137.95
pd2608-C-288				134.6	134.6
pd2608-C-292				131.3	131.3
pd2608-C-296				128.05	128.05
pd2608-C-300				124.85	124.85
pd2608-C-304				121.7	121.7
pd2608-C-308				118.6	118.6
pd2608-C-312				115.55	115.55
pd2608-C-316				112.55	112.55
pd2608-C-320				109.6	109.6
pd2608-C-324				106.7	106.7
pd2608-C-328				103.85	103.85
pd2608-C-332				101	101
pd2608-C-336				98.25	98.25
pd2608-C-340				95.55	95.55
pd2608-C-344				92.9	92.9
pd2608-C-348				90.3	90.3
pd2608-C-352				87.75	87.75
pd2608-C-356				85.25	85.25
pd2608-C-360				82.8	82.8
pd2608-C-364				80.4	80.4
pd2608-C-368				78.1	78.1
pd2608-C-372				75.8	75.8
pd2608-C-376				73.55	73.55
pd2608-C-380				71.35	71.35			3
pd2608-C-384				69.2	69.2			3
pd2608-C-388				67.15	67.15			3
pd2608-C-392				65.1	65.1			3
pd2608-C-396				63.1	63.1			1
pd2608-C-400				61.15	61.15			2
pd2608-C-408				57.45	57.45
pd2608-C-416				53.9	53.9
pd2608-C-424				50.5	50.5
pd2608-C-432				47.35	47.35			3
pd2608-C-440				44.3	44.3
pd2608-C-448				41.5	41.5			3
pd2608-C-456				38.8	38.8
pd2608-C-464				36.25	36.25
pd2608-C-472				33.85	33.85
pd2608-C-480				31.6	31.6
pd2608-C-488				29.5	29.5
pd2608-C-496				27.5	27.5
pd2608-C-504				25.65	25.65
pd2608-C-512				23.9	23.9
pd2608-C-520				22.3	22.3			2
pd2608-C-528				20.75	20.75			5
pd2608-C-536				19.3	19.3
pd2608-C-544				17.95	17.95
pd2608-C-552				16.7	16.7
pd2608-C-560				15.55	15.55
pd2608-C-568				14.45	14.45
pd2608-C-576				13.4	13.4
pd2608-C-584				12.45	12.45
pd2608-C-592				11.6	11.6
pd2608-C-600				10.75	10.75
pd2608-C-608				10	10
pd2608-C-616				9.25	9.25
pd2608-C-624				8.6	8.6
pd2608-C-632				8	8
pd2608-C-640				7.4	7.4			3
pd2608-C-648				6.85	6.85			2
pd2608-C-656				6.35	6.35
pd2608-C-664				5.9	5.9			18
pd2608-C-672				5.45	5.45
pd2608-P-272				5.05	5.05
pd2608-P-276				5.6	5.6
pd2608-P-280				6.15	6.15			4
pd2608-P-284				6.8	6.8			10
pd2608-P-288				7.45	7.45			9
pd2608-P-292				8.15	8.15			8
pd2608-P-296				8.9	8.9			9
pd2608-P-300				9.7	9.7			12
pd2608-P-304				10.5	10.5			7
pd2608-P-308				11.4	11.4			4
pd2608-P-312				12.35	12.35			4
pd2608-P-316				13.3	13.3			3
pd2608-P-320				14.35	14.35			7
pd2608-P-324				15.4	15.4			3
pd2608-P-328				16.55	16.55
pd2608-P-332				17.7	17.7
pd2608-P-336				18.95	18.95
pd2608-P-340				20.2	20.2			1
pd2608-P-344				21.55	21.55
pd2608-P-348				22.95	22.95
pd2608-P-352				24.35	24.35
pd2608-P-356				25.85	25.85			1
pd2608-P-360				27.4	27.4			1
pd2608-P-364				28.95	28.95			1
pd2608-P-368				30.6	30.6
pd2608-P-372				32.3	32.3
pd2608-P-376				34.05	34.05
pd2608-P-380	34.05	34.05	34.05	34.05	35.85	1	3.405	2
pd2608-P-384	36.25	36.25	34.05	34.05	37.7	2	7.03	1
pd2608-P-388				39.55	39.55			3
pd2608-P-392				41.5	41.5			1
pd2608-P-396				43.5	43.5			1
pd2608-P-400				45.55	45.55			1
pd2608-P-408				49.8	49.8
pd2608-P-416				54.2	54.2
pd2608-P-424				58.8	58.8
pd2608-P-432				63.55	63.55
pd2608-P-440				68.5	68.5
pd2608-P-448				73.65	73.65
pd2608-P-456				78.9	78.9
pd2608-P-464				84.35	84.35
pd2608-P-472				89.9	89.9
pd2608-P-480				95.65	95.65
pd2608-P-488	108.75	108.75	108.75	108.75	101.5	1	10.875	10
pd2608-P-496				107.45	107.45
pd2608-P-504				113.55	113.55
pd2608-P-512				119.8	119.8
pd2608-P-520				126.1	126.1
pd2608-P-528				132.55	132.55
pd2608-P-536				139.1	139.1
pd2608-P-544				145.7	145.7
pd2608-P-552				152.45	152.45
pd2608-P-560				159.2	159.2
pd2608-P-568				166.1	166.1
pd2608-P-576				173.05	173.05
pd2608-P-584				180.1	180.1
pd2608-P-592				187.15	187.15
pd2608-P-600				194.3	194.3
pd2608-P-608				201.5	201.5
pd2608-P-616				208.8	208.8
pd2608-P-624				216.1	216.1
pd2608-P-632				223.45	223.45
pd2608-P-640				230.85	230.85
pd2608-P-648				238.3	238.3
pd2608-P-656				245.8	245.8
pd2608-P-664				253.3	253.3
pd2608-P-672				260.85	260.85
pd2610-C-272				149.95	149.95
pd2610-C-276				146.75	146.75
pd2610-C-280				143.6	143.6
pd2610-C-284				140.5	140.5
pd2610-C-288				137.4	137.4
pd2610-C-292				134.4	134.4
pd2610-C-296				131.4	131.4
pd2610-C-300				128.45	128.45
pd2610-C-304				125.6	125.6
pd2610-C-308				122.75	122.75
pd2610-C-312				119.95	119.95
pd2610-C-316				117.2	117.2
pd2610-C-320				114.45	114.45
pd2610-C-324				111.8	111.8
pd2610-C-328				109.2	109.2
pd2610-C-332				106.6	106.6
pd2610-C-336				104.1	104.1
pd2610-C-340				101.6	101.6
pd2610-C-344				99.2	99.2
pd2610-C-348				96.8	96.8
pd2610-C-352				94.45	94.45
pd2610-C-356				92.15	92.15
pd2610-C-360				89.9	89.9
pd2610-C-364				87.7	87.7
pd2610-C-368				85.55	85.55
pd2610-C-372				83.4	83.4
pd2610-C-376				81.35	81.35			1
pd2610-C-380				79.3	79.3
pd2610-C-384				77.3	77.3			1
pd2610-C-388				75.35	75.35
pd2610-C-392				73.45	73.45
pd2610-C-396				71.6	71.6
pd2610-C-400				69.75	69.75
pd2610-C-408				66.2	66.2
pd2610-C-416				62.85	62.85
pd2610-C-424				59.6	59.6			8
pd2610-C-432				56.55	56.55			2
pd2610-C-440				53.6	53.6
pd2610-C-448				50.8	50.8
pd2610-C-456				48.15	48.15
pd2610-C-464				45.6	45.6
pd2610-C-472				43.15	43.15			4
pd2610-C-480				40.9	40.9
pd2610-C-488				38.7	38.7
pd2610-C-496				36.6	36.6			1
pd2610-C-504				34.65	34.65
pd2610-C-512				32.8	32.8
pd2610-C-520				31	31
pd2610-C-528				29.3	29.3
pd2610-C-536				27.75	27.75
pd2610-C-544				26.2	26.2
pd2610-C-552				24.8	24.8
pd2610-C-560				23.45	23.45
pd2610-C-568				22.15	22.15
pd2610-C-576				20.95	20.95
pd2610-C-584				19.75	19.75
pd2610-C-592				18.7	18.7
pd2610-C-600				17.65	17.65
pd2610-C-608				16.7	16.7
pd2610-C-616				15.75	15.75
pd2610-C-624				14.9	14.9
pd2610-C-632				14.05	14.05
pd2610-C-640				13.3	13.3
pd2610-C-648				12.55	12.55
pd2610-C-656				11.85	11.85
pd2610-C-664				11.2	11.2
pd2610-C-672				10.55	10.55			1
pd2610-P-272				9.5	9.5
pd2610-P-276				10.3	10.3			2
pd2610-P-280				11.15	11.15			2
pd2610-P-284				12	12
pd2610-P-288				12.95	12.95			3
pd2610-P-292				13.9	13.9			3
pd2610-P-296				14.9	14.9
pd2610-P-300				15.95	15.95
pd2610-P-304				17	17			3
pd2610-P-308				18.15	18.15
pd2610-P-312				19.35	19.35			3
pd2610-P-316				20.55	20.55
pd2610-P-320				21.8	21.8
pd2610-P-324				23.15	23.15
pd2610-P-328				24.5	24.5
pd2610-P-332				25.9	25.9
pd2610-P-336				27.35	27.35			2
pd2610-P-340				28.85	28.85			1
pd2610-P-344				30.4	30.4			3
pd2610-P-348				32	32			2
pd2610-P-352				33.6	33.6			3
pd2610-P-356				35.3	35.3
pd2610-P-360				37	37			7
pd2610-P-364				38.75	38.75
pd2610-P-368				40.6	40.6			1
pd2610-P-372				42.45	42.45
pd2610-P-376				44.35	44.35
pd2610-P-380				46.25	46.25
pd2610-P-384				48.25	48.25
pd2610-P-388				50.25	50.25
pd2610-P-392				52.35	52.35
pd2610-P-396				54.45	54.45
pd2610-P-400				56.6	56.6
pd2610-P-408				61	61
pd2610-P-416				65.55	65.55
pd2610-P-424				70.3	70.3
pd2610-P-432				75.15	75.15
pd2610-P-440				80.15	80.15
pd2610-P-448				85.3	85.3
pd2610-P-456				90.6	90.6
pd2610-P-464				96	96
pd2610-P-472				101.55	101.55
pd2610-P-480				107.2	107.2
pd2610-P-488				112.95	112.95
pd2610-P-496				118.85	118.85
pd2610-P-504				124.8	124.8
pd2610-P-512				130.9	130.9
pd2610-P-520				137.1	137.1
pd2610-P-528				143.35	143.35
pd2610-P-536				149.7	149.7
pd2610-P-544				156.15	156.15
pd2610-P-552				162.65	162.65
pd2610-P-560				169.25	169.25
pd2610-P-568				175.95	175.95
pd2610-P-576				182.7	182.7
pd2610-P-584				189.5	189.5
pd2610-P-592				196.35	196.35
pd2610-P-600				203.3	203.3
pd2610-P-608				210.3	210.3
pd2610-P-616				217.3	217.3
pd2610-P-624				224.4	224.4
pd2610-P-632				231.55	231.55
pd2610-P-640				238.75	238.75
pd2610-P-648				245.95	245.95
pd2610-P-656				253.25	253.25
pd2610-P-664				260.55	260.55
pd2610-P-672				267.9	267.9
pd2612-C-272				154.65	154.65
pd2612-C-276				151.65	151.65
pd2612-C-280				148.65	148.65
pd2612-C-284				145.7	145.7
pd2612-C-288				142.85	142.85
pd2612-C-292				140	140
pd2612-C-296				137.15	137.15
pd2612-C-300				134.4	134.4
pd2612-C-304				131.7	131.7
pd2612-C-308				129	129
pd2612-C-312				126.35	126.35
pd2612-C-316				123.75	123.75
pd2612-C-320				121.2	121.2
pd2612-C-324				118.7	118.7
pd2612-C-328				116.2	116.2
pd2612-C-332				113.8	113.8
pd2612-C-336				111.4	111.4
pd2612-C-340				109.05	109.05
pd2612-C-344				106.75	106.75
pd2612-C-348				104.45	104.45
pd2612-C-352				102.25	102.25
pd2612-C-356				100.05	100.05
pd2612-C-360				97.9	97.9
pd2612-C-364				95.8	95.8
pd2612-C-368				93.75	93.75
pd2612-C-372				91.7	91.7
pd2612-C-376				89.7	89.7
pd2612-C-380				87.75	87.75
pd2612-C-384				85.85	85.85
pd2612-C-388				83.95	83.95
pd2612-C-392				82.15	82.15
pd2612-C-396				80.3	80.3
pd2612-C-400				78.55	78.55
pd2612-C-408				75.1	75.1
pd2612-C-416				71.8	71.8
pd2612-C-424				68.65	68.65
pd2612-C-432				65.6	65.6
pd2612-C-440				62.7	62.7
pd2612-C-448				59.9	59.9
pd2612-C-456				57.2	57.2
pd2612-C-464				54.65	54.65
pd2612-C-472				52.2	52.2			1
pd2612-C-480				49.85	49.85
pd2612-C-488				47.6	47.6
pd2612-C-496				45.45	45.45
pd2612-C-504				43.4	43.4
pd2612-C-512				41.45	41.45
pd2612-C-520				39.55	39.55			1
pd2612-C-528				37.75	37.75
pd2612-C-536				36.05	36.05
pd2612-C-544				34.4	34.4
pd2612-C-552				32.85	32.85
pd2612-C-560				31.35	31.35
pd2612-C-568				29.9	29.9			1
pd2612-C-576				28.55	28.55
pd2612-C-584				27.25	27.25
pd2612-C-592				26	26
pd2612-C-600				24.8	24.8			1
pd2612-C-608				23.7	23.7
pd2612-C-616				22.6	22.6			1
pd2612-C-624				21.55	21.55			5
pd2612-C-632				20.6	20.6			3
pd2612-C-640				19.65	19.65			2
pd2612-C-648				18.75	18.75
pd2612-C-656				17.9	17.9			3
pd2612-C-664				17.1	17.1
pd2612-C-672				16.3	16.3
pd2612-P-272				13.65	13.65
pd2612-P-276				14.6	14.6
pd2612-P-280				15.6	15.6
pd2612-P-284				16.65	16.65
pd2612-P-288				17.7	17.7			5
pd2612-P-292				18.85	18.85			1
pd2612-P-296				20	20			1
pd2612-P-300				21.2	21.2
pd2612-P-304				22.45	22.45
pd2612-P-308				23.75	23.75
pd2612-P-312				25.1	25.1
pd2612-P-316				26.45	26.45
pd2612-P-320				27.85	27.85
pd2612-P-324				29.3	29.3
pd2612-P-328				30.8	30.8
pd2612-P-332				32.35	32.35
pd2612-P-336				33.95	33.95
pd2612-P-340				35.55	35.55			1
pd2612-P-344				37.2	37.2
pd2612-P-348				38.9	38.9
pd2612-P-352				40.65	40.65
pd2612-P-356				42.45	42.45
pd2612-P-360				44.25	44.25			1
pd2612-P-364				46.15	46.15
pd2612-P-368				48.05	48.05
pd2612-P-372				49.95	49.95
pd2612-P-376				51.95	51.95
pd2612-P-380				53.95	53.95
pd2612-P-384				56	56			1
pd2612-P-388				58.1	58.1
pd2612-P-392				60.2	60.2
pd2612-P-396				62.4	62.4
pd2612-P-400				64.55	64.55
pd2612-P-408				69.05	69.05
pd2612-P-416				73.7	73.7
pd2612-P-424				78.45	78.45
pd2612-P-432				83.35	83.35
pd2612-P-440				88.4	88.4
pd2612-P-448				93.5	93.5
pd2612-P-456				98.8	98.8
pd2612-P-464				104.15	104.15
pd2612-P-472				109.65	109.65
pd2612-P-480				115.2	115.2
pd2612-P-488				120.9	120.9
pd2612-P-496				126.7	126.7
pd2612-P-504				132.55	132.55
pd2612-P-512				138.55	138.55
pd2612-P-520				144.6	144.6
pd2612-P-528				150.75	150.75
pd2612-P-536				156.95	156.95
pd2612-P-544				163.25	163.25
pd2612-P-552				169.65	169.65
pd2612-P-560				176.1	176.1
pd2612-P-568				182.6	182.6
pd2612-P-576				189.15	189.15
pd2612-P-584				195.8	195.8
pd2612-P-592				202.5	202.5
pd2612-P-600				209.3	209.3
pd2612-P-608				216.1	216.1
pd2612-P-616				222.95	222.95
pd2612-P-624				229.9	229.9
pd2612-P-632				236.85	236.85
pd2612-P-640				243.85	243.85
pd2612-P-648				250.9	250.9
pd2612-P-656				258	258
pd2612-P-664				265.15	265.15
pd2612-P-672				272.35	272.35
						254	646.355	4,196

相关资讯: