大连商品交易所12月16日液化气期权收盘行情

发布时间：2025年12月16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				710	710
pg2601-C-3550				660	660
pg2601-C-3600				610	610
pg2601-C-3650				560	560
pg2601-C-3700				510	510
pg2601-C-3750				460	460
pg2601-C-3800				410	410
pg2601-C-3850				360	360
pg2601-C-3900				310	310
pg2601-C-3950				260	260
pg2601-C-4000	201.8	201.8	201.6	201.6	210	20	8.22
pg2601-C-4050	146.8	174.8	146.8	170	160	68	21.67
pg2601-C-4100	98.4	128	98.4	114.6	110	380	85.97
pg2601-C-4150	44.4	79.4	42	72.2	60	2,069	262.23
pg2601-C-4200	8.2	31.4	5	22.6	10	41,839	1,655.88
pg2601-C-4250	1.4	4.4	0.2	0.2	0.2	53,512	221.59
pg2601-C-4300	0.8	0.8	0.2	0.2	0.2	6,908	5.71
pg2601-C-4350	0.2	0.4	0.2	0.2	0.2	501	0.2
pg2601-C-4400	0.2	0.2	0.2	0.2	0.2	7
pg2601-C-4450	0.2	0.2	0.2	0.2	0.2	1
pg2601-C-4500	0.2	0.2	0.2	0.2	0.2	192	0.08
pg2601-C-4550				0.2	0.2
pg2601-C-4600	0.2	0.2	0.2	0.2	0.2	110	0.04
pg2601-C-4650	0.2	0.2	0.2	0.2	0.2	16	0.01
pg2601-C-4700				0.2	0.2
pg2601-C-4750				0.2	0.2
pg2601-C-4800	0.2	0.2	0.2	0.2	0.2	10
pg2601-C-4900	0.2	0.2	0.2	0.2	0.2	10
pg2601-C-5000	0.2	0.2	0.2	0.2	0.2	47	0.02
pg2601-P-3500	0.2	0.2	0.2	0.2	0.2	1
pg2601-P-3550				0.2	0.2
pg2601-P-3600				0.2	0.2
pg2601-P-3650				0.2	0.2
pg2601-P-3700				0.2	0.2
pg2601-P-3750				0.2	0.2
pg2601-P-3800				0.2	0.2
pg2601-P-3850				0.2	0.2
pg2601-P-3900	0.2	0.2	0.2	0.2	0.2	50	0.02
pg2601-P-3950	0.2	0.2	0.2	0.2	0.2	64	0.03
pg2601-P-4000	1	1	0.2	0.2	0.2	2,197	1.02
pg2601-P-4050	1.2	1.2	0.2	0.2	0.2	3,582	2.48
pg2601-P-4100	3.6	3.6	0.2	0.2	0.2	13,805	20.44
pg2601-P-4150	10	12	0.2	0.2	0.2	45,243	207.77
pg2601-P-4200	31	42	0.2	0.2	0.2	61,046	712.3
pg2601-P-4250	70	70	22.2	22.4	40	4,043	273.76
pg2601-P-4300	97.8	99.6	71.8	78	90	120	20.42
pg2601-P-4350	147	152.2	128	128	140	32	9.17
pg2601-P-4400	207	207	186	186	190	46	18.38
pg2601-P-4450	220	220	220	220	240	3	1.36
pg2601-P-4500				290	290
pg2601-P-4550				340	340
pg2601-P-4600				390	390
pg2601-P-4650				440	440
pg2601-P-4700				490	490
pg2601-P-4750				540	540
pg2601-P-4800				590	590
pg2601-P-4900				690	690
pg2601-P-5000				790	790
pg2602-C-3450				610.8	610.8
pg2602-C-3500				561.2	561.2
pg2602-C-3550				511.8	511.8
pg2602-C-3600				462.6	462.6
pg2602-C-3650				413.8	413.8
pg2602-C-3700				365.6	365.6			1
pg2602-C-3750				318	318
pg2602-C-3800				271.8	271.8			2
pg2602-C-3850	224.8	228.4	224.8	228.4	227.6	9	4.07	31
pg2602-C-3900	183.4	183.4	183.4	183.4	186	5	1.83	58
pg2602-C-3950	146.8	154.6	146.8	152.2	148.4	23	6.91	54
pg2602-C-4000	128.6	128.6	107.6	120.8	115.4	63	14.7	212
pg2602-C-4050	93	95.4	82.6	90.6	88	316	56.05	324
pg2602-C-4100	71.8	76.4	63	65.8	65.8	136	18.39	271
pg2602-C-4150	45	58	45	49.4	48.8	265	26.37	493
pg2602-C-4200	41	41	33.2	38.6	35.8	536	40.08	590
pg2602-C-4250	27.2	28.4	23.2	26	26.2	141	7.46	330
pg2602-C-4300	22.8	23	17.4	19.6	19.2	172	6.67	503
pg2602-C-4350	16.2	17.2	13	14.8	14.2	473	13.82	616
pg2602-C-4400	12.8	12.8	9.4	10.8	10.4	293	6.37	462
pg2602-C-4450	9	9	6.6	6.8	7.8	61	0.93	363
pg2602-C-4500	7.6	7.6	5.2	5.2	5.8	192	2.38	707
pg2602-C-4550	5.4	5.4	4.6	4.6	4.2	8	0.08	359
pg2602-C-4600	4	4	3	3.2	3.2	20	0.13	613
pg2602-C-4650				2.4	2.4			177
pg2602-C-4700				1.8	1.8			108
pg2602-C-4800	1.2	1.2	1.2	1.2	1	4	0.01	78
pg2602-C-4900	1.2	1.2	1.2	1.2	0.6	8	0.02	188
pg2602-P-3450				1.2	1.2			15
pg2602-P-3500	2	2.4	1.8	2	1.8	41	0.17	495
pg2602-P-3550				2.2	2.2			24
pg2602-P-3600				3.2	3.2			13
pg2602-P-3650	2.6	5.2	2.6	5	4.2	251	1.86	321
pg2602-P-3700	6	6.4	5.4	5.8	6	53	0.61	76
pg2602-P-3750	8.2	9	7.4	8.6	8.4	83	1.33	111
pg2602-P-3800	13	15	11.4	13.2	12.2	541	13.26	646
pg2602-P-3850	18.8	19.6	16.2	19.4	17.8	140	5	491
pg2602-P-3900	38.2	38.2	23.6	28.6	26.2	407	22.23	637
pg2602-P-3950	39.4	43.2	36	38.6	38.4	151	11.8	510
pg2602-P-4000	56.2	64	51	56.8	55.6	619	68.89	773
pg2602-P-4050	84	84	73.6	78.8	78	455	71.35	350
pg2602-P-4100	108.4	116	100.4	106.8	105.8	103	21.78	282
pg2602-P-4150	135.2	140.2	135.2	138.2	138.6	68	18.74	205
pg2602-P-4200	172.2	182.2	167.8	173.4	175.6	22	7.7	158
pg2602-P-4250	220.2	222	212.2	215.2	216	40	17.45	185
pg2602-P-4300	253.8	253.8	253.8	253.8	259	1	0.51	121
pg2602-P-4350				304	304			89
pg2602-P-4400				350.2	350.2			73
pg2602-P-4450				397.6	397.6			10
pg2602-P-4500				445.6	445.6			3
pg2602-P-4550				494.2	494.2
pg2602-P-4600				543.2	543.2
pg2602-P-4650	591	591	591	591	592.4	2	2.36	2
pg2602-P-4700				642	642
pg2602-P-4800				741.4	741.4			30
pg2602-P-4900				840	840			236
pg2603-C-3400				514.8	514.8
pg2603-C-3450				467	467
pg2603-C-3500				419.6	419.6
pg2603-C-3550				373.2	373.2
pg2603-C-3600				327.8	327.8
pg2603-C-3650				284.2	284.2
pg2603-C-3700				242.6	242.6
pg2603-C-3750				204	204
pg2603-C-3800				169.2	169.2
pg2603-C-3850				138.8	138.8			4
pg2603-C-3900				113	113			11
pg2603-C-3950				91.8	91.8			10
pg2603-C-4000				74.4	74.4			13
pg2603-C-4050				60.6	60.6
pg2603-C-4100				49.6	49.6			16
pg2603-C-4150				40.8	40.8
pg2603-C-4200				33.8	33.8			8
pg2603-C-4250				28	28
pg2603-C-4300				23.6	23.6			9
pg2603-C-4350				19.8	19.8
pg2603-C-4400				16.8	16.8			14
pg2603-C-4450				14.2	14.2
pg2603-C-4500				12.2	12.2			13
pg2603-C-4550				10.4	10.4
pg2603-C-4600				9	9			7
pg2603-C-4700				6.8	6.8			20
pg2603-C-4800				5	5			15
pg2603-P-3400				11.8	11.8			7
pg2603-P-3450				13.8	13.8
pg2603-P-3500				16.4	16.4			11
pg2603-P-3550				20	20
pg2603-P-3600				24.6	24.6			16
pg2603-P-3650				30.6	30.6			1
pg2603-P-3700				39	39			3
pg2603-P-3750				50.4	50.4
pg2603-P-3800				65.6	65.6			5
pg2603-P-3850				85	85			8
pg2603-P-3900				109.2	109.2			12
pg2603-P-3950				137.6	137.6
pg2603-P-4000				170.2	170.2			26
pg2603-P-4050				206.4	206.4
pg2603-P-4100				245.2	245.2			2
pg2603-P-4150				286.4	286.4
pg2603-P-4200				329.2	329.2			1
pg2603-P-4250				373.4	373.4
pg2603-P-4300				418.8	418.8			1
pg2603-P-4350				465	465
pg2603-P-4400				512	512
pg2603-P-4450				559.4	559.4
pg2603-P-4500				607.4	607.4
pg2603-P-4550				655.6	655.6
pg2603-P-4600				704.2	704.2			2
pg2603-P-4700				801.8	801.8			17
pg2603-P-4800				900.4	900.4			8
pg2604-C-3600				553.6	553.6			17
pg2604-C-3700				460.2	460.2
pg2604-C-3750				414.6	414.6
pg2604-C-3800				370	370
pg2604-C-3850				327	327
pg2604-C-3900				286	286
pg2604-C-3950				247.4	247.4
pg2604-C-4000				212.4	212.4
pg2604-C-4050				181	181
pg2604-C-4100				153.6	153.6
pg2604-C-4150				130.2	130.2
pg2604-C-4200				110.6	110.6
pg2604-C-4250				94.2	94.2
pg2604-C-4300				80.6	80.6
pg2604-C-4350				69.4	69.4
pg2604-C-4400				60.2	60.2
pg2604-C-4450				52.4	52.4
pg2604-C-4500				45.8	45.8
pg2604-C-4550				40.4	40.4
pg2604-C-4600				35.6	35.6			1
pg2604-C-4650				31.6	31.6
pg2604-C-4700				28.2	28.2			1
pg2604-C-4750				25.2	25.2
pg2604-C-4800				22.6	22.6			3
pg2604-C-4900				18.4	18.4			2
pg2604-C-5000				15	15			6
pg2604-P-3600				23.2	23.2			3
pg2604-P-3700				29.4	29.4			2
pg2604-P-3750				33.6	33.6
pg2604-P-3800				39	39			1
pg2604-P-3850				45.8	45.8
pg2604-P-3900				54.6	54.6
pg2604-P-3950				66	66
pg2604-P-4000				80.8	80.8			1
pg2604-P-4050				99.2	99.2
pg2604-P-4100				121.6	121.6			2
pg2604-P-4150				148.2	148.2
pg2604-P-4200				178.4	178.4			18
pg2604-P-4250				211.8	211.8
pg2604-P-4300				248.2	248.2			18
pg2604-P-4350				286.8	286.8
pg2604-P-4400				327.4	327.4
pg2604-P-4450				369.6	369.6
pg2604-P-4500				413	413
pg2604-P-4550				457.2	457.2
pg2604-P-4600				502.4	502.4
pg2604-P-4650				548.4	548.4
pg2604-P-4700				594.8	594.8
pg2604-P-4750				641.8	641.8
pg2604-P-4800				689	689
pg2604-P-4900				784.6	784.6
pg2604-P-5000				881.2	881.2
pg2605-C-3400				676.4	676.4
pg2605-C-3500				582	582
pg2605-C-3600				489.2	489.2
pg2605-C-3650				443.8	443.8
pg2605-C-3700				399.4	399.4
pg2605-C-3750				356.4	356.4
pg2605-C-3800				315.2	315.2
pg2605-C-3850				276.4	276.4
pg2605-C-3900				240.8	240.8
pg2605-C-3950				208.6	208.6
pg2605-C-4000				180.4	180.4
pg2605-C-4050				156	156
pg2605-C-4100				135.4	135.4
pg2605-C-4150				118.2	118.2
pg2605-C-4200				103.8	103.8			1
pg2605-C-4250				91.6	91.6
pg2605-C-4300				81.4	81.4			8
pg2605-C-4350				72.6	72.6
pg2605-C-4400				65.2	65.2			10
pg2605-C-4450				59	59
pg2605-C-4500				53.4	53.4			5
pg2605-C-4550				48.6	48.6
pg2605-C-4600				44.4	44.4			7
pg2605-C-4700				37.2	37.2			10
pg2605-C-4800				31.6	31.6			40
pg2605-C-4900	29.6	29.6	29.6	29.6	27.2	1	0.06	44
pg2605-P-3400				29.8	29.8
pg2605-P-3500				35	35			2
pg2605-P-3600				41.8	41.8			2
pg2605-P-3650				46.2	46.2
pg2605-P-3700				51.8	51.8			3
pg2605-P-3750				58.6	58.6
pg2605-P-3800				67.2	67.2
pg2605-P-3850				78.2	78.2
pg2605-P-3900				92.4	92.4
pg2605-P-3950				110	110
pg2605-P-4000				131.6	131.6			1
pg2605-P-4050				157.2	157.2
pg2605-P-4100				186.4	186.4
pg2605-P-4150				218.8	218.8
pg2605-P-4200				254.2	254.2
pg2605-P-4250				291.8	291.8
pg2605-P-4300				331.4	331.4
pg2605-P-4350				372.6	372.6
pg2605-P-4400				415	415
pg2605-P-4450				458.4	458.4
pg2605-P-4500				502.8	502.8
pg2605-P-4550				547.8	547.8
pg2605-P-4600				593.4	593.4
pg2605-P-4700				686.2	686.2
pg2605-P-4800				780.2	780.2			3
pg2605-P-4900				875.4	875.4
pg2606-C-3600				435.6	435.6
pg2606-C-3700				350.4	350.4
pg2606-C-3800				273.8	273.8
pg2606-C-3900				210.4	210.4
pg2606-C-4000				162.6	162.6			2
pg2606-C-4100				128.2	128.2
pg2606-C-4200				103.8	103.8			1
pg2606-C-4300				86.2	86.2			4
pg2606-C-4400				72.8	72.8			17
pg2606-C-4500				62.4	62.4			32
pg2606-C-4600				54.2	54.2			30
pg2606-C-4700				47.6	47.6			18
pg2606-C-4800				42	42
pg2606-P-3600				63.6	63.6
pg2606-P-3700				77.8	77.8			20
pg2606-P-3800				100.6	100.6			13
pg2606-P-3900				136.8	136.8			2
pg2606-P-4000				188.4	188.4			2
pg2606-P-4100				253.6	253.6			2
pg2606-P-4200				328.8	328.8			2
pg2606-P-4300				410.6	410.6
pg2606-P-4400				496.8	496.8
pg2606-P-4500				586	586
pg2606-P-4600				677.4	677.4
pg2606-P-4700				770.4	770.4
pg2606-P-4800				864.4	864.4
pg2607-C-3500				470	470
pg2607-C-3600				383.2	383.2
pg2607-C-3700				303.8	303.8
pg2607-C-3800				236.8	236.8
pg2607-C-3900				185.2	185.2
pg2607-C-4000				148	148
pg2607-C-4100				121.8	121.8
pg2607-C-4200				102.6	102.6			3
pg2607-C-4300				88.2	88.2			3
pg2607-C-4400				77	77			2
pg2607-C-4500				68	68			2
pg2607-C-4600				60.6	60.6			1
pg2607-C-4700				54.4	54.4
pg2607-C-4800				49.2	49.2
pg2607-P-3500				71.4	71.4
pg2607-P-3600				84	84			4
pg2607-P-3700				104	104			11
pg2607-P-3800				136.4	136.4			7
pg2607-P-3900				184.2	184.2			8
pg2607-P-4000				246.6	246.6			18
pg2607-P-4100				319.6	319.6			4
pg2607-P-4200				400	400			1
pg2607-P-4300				485	485
pg2607-P-4400				573.4	573.4
pg2607-P-4500				663.8	663.8
pg2607-P-4600				756	756
pg2607-P-4700				849.4	849.4
pg2607-P-4800				943.6	943.6
pg2608-C-3400				508.4	508.4
pg2608-C-3500				419.8	419.8
pg2608-C-3600				337.6	337.6
pg2608-C-3700				266.2	266.2
pg2608-C-3800				209.8	209.8			2
pg2608-C-3900				168.8	168.8			1
pg2608-C-4000				140	140			1
pg2608-C-4100				119.2	119.2			2
pg2608-C-4200				103.6	103.6			1
pg2608-C-4300				91.6	91.6			2
pg2608-C-4400				82	82
pg2608-C-4500				73.8	73.8
pg2608-C-4600				67.2	67.2
pg2608-C-4700				61.4	61.4
pg2608-P-3400				78.2	78.2
pg2608-P-3500				89	89
pg2608-P-3600				106.2	106.2
pg2608-P-3700				134	134			4
pg2608-P-3800				177	177			5
pg2608-P-3900				235.4	235.4			1
pg2608-P-4000				305.8	305.8			1
pg2608-P-4100				384.4	384.4
pg2608-P-4200				468.2	468.2
pg2608-P-4300				555.6	555.6
pg2608-P-4400				645.4	645.4
pg2608-P-4500				736.8	736.8
pg2608-P-4600				829.4	829.4
pg2608-P-4700				923.2	923.2
pg2609-C-3400				453.6	453.6
pg2609-C-3500				369	369
pg2609-C-3600				294	294
pg2609-C-3700				233.6	233.6
pg2609-C-3800				189.2	189.2			1
pg2609-C-3900				158	158			1
pg2609-C-4000				135.8	135.8			1
pg2609-C-4100				119.6	119.6
pg2609-C-4200				106.8	106.8
pg2609-C-4300				96.8	96.8
pg2609-C-4400				88.2	88.2
pg2609-C-4500				81.2	81.2
pg2609-C-4600				75	75			2
pg2609-C-4700				69.4	69.4			1
pg2609-P-3400				96.4	96.4
pg2609-P-3500				111	111			6
pg2609-P-3600				135.2	135.2
pg2609-P-3700				174	174			2
pg2609-P-3800				229	229			10
pg2609-P-3900				297	297			19
pg2609-P-4000				374	374			1
pg2609-P-4100				457	457
pg2609-P-4200				543.6	543.6
pg2609-P-4300				632.8	632.8
pg2609-P-4400				723.6	723.6
pg2609-P-4500				815.8	815.8
pg2609-P-4600				909	909
pg2609-P-4700				1,003	1,003
pg2610-C-3700				539.8	539.8
pg2610-C-3800				453	453
pg2610-C-3900				373.2	373.2
pg2610-C-4000				304.6	304.6
pg2610-C-4100				250.8	250.8
pg2610-C-4200				211.2	211.2
pg2610-C-4300				182.6	182.6
pg2610-C-4400				161.4	161.4
pg2610-C-4500				145.4	145.4
pg2610-C-4600				132.6	132.6
pg2610-C-4700				122.2	122.2
pg2610-C-4800				113.4	113.4
pg2610-P-3700				114.4	114.4
pg2610-P-3800				126.8	126.8
pg2610-P-3900				146	146			3
pg2610-P-4000				176.8	176.8
pg2610-P-4100				222.2	222.2			2
pg2610-P-4200				281.6	281.6			4
pg2610-P-4300				352.2	352.2			4
pg2610-P-4400				430.2	430.2
pg2610-P-4500				513.4	513.4
pg2610-P-4600				599.8	599.8
pg2610-P-4700				688.6	688.6
pg2610-P-4800				779	779
pg2611-C-3700				500	500
pg2611-C-3800				416.4	416.4
pg2611-C-3900				342.8	342.8
pg2611-C-4000				283	283
pg2611-C-4100				238.4	238.4
pg2611-C-4200				206.6	206.6
pg2611-C-4300				183.4	183.4
pg2611-C-4400				166.2	166.2
pg2611-C-4500				152.8	152.8
pg2611-C-4600				141.8	141.8
pg2611-C-4700				132.6	132.6
pg2611-P-3700				134.6	134.6
pg2611-P-3800				150	150
pg2611-P-3900				175.4	175.4
pg2611-P-4000				214.8	214.8
pg2611-P-4100				269.2	269.2
pg2611-P-4200				336.2	336.2
pg2611-P-4300				412.2	412.2
pg2611-P-4400				494	494
pg2611-P-4500				579.6	579.6
pg2611-P-4600				667.8	667.8
pg2611-P-4700				757.8	757.8

相关资讯: