大连商品交易所12月16日PP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
pp2601-C-5500				685	685
pp2601-C-5600				585	585
pp2601-C-5700				485	485
pp2601-C-5800				385	385
pp2601-C-5900	283	283	283	283	285	10	1.42
pp2601-C-6000	177	203	177	195	185	32	2.99
pp2601-C-6100	80	103	73.5	86	85	410	17.56
pp2601-C-6200	10.5	18	0.5	0.5	0.5	37,570	117.96
pp2601-C-6300	1.5	2	0.5	0.5	0.5	8,296	3.23
pp2601-C-6400	0.5	0.5	0.5	0.5	0.5	114	0.03
pp2601-C-6500	0.5	0.5	0.5	0.5	0.5	349	0.09
pp2601-C-6600	0.5	0.5	0.5	0.5	0.5	1
pp2601-C-6700	0.5	0.5	0.5	0.5	0.5	32	0.01
pp2601-C-6800	0.5	0.5	0.5	0.5	0.5	5
pp2601-C-6900				0.5	0.5
pp2601-C-7000				0.5	0.5
pp2601-C-7100				0.5	0.5
pp2601-C-7200				0.5	0.5
pp2601-C-7300				0.5	0.5
pp2601-C-7400				0.5	0.5
pp2601-C-7500				0.5	0.5
pp2601-C-7600				0.5	0.5
pp2601-C-7700				0.5	0.5
pp2601-C-7800	0.5	0.5	0.5	0.5	0.5	1
pp2601-C-8000				0.5	0.5
pp2601-C-8200				0.5	0.5
pp2601-C-8400	0.5	0.5	0.5	0.5	0.5	2
pp2601-P-5500				0.5	0.5
pp2601-P-5600				0.5	0.5
pp2601-P-5700				0.5	0.5
pp2601-P-5800				0.5	0.5
pp2601-P-5900				0.5	0.5
pp2601-P-6000	0.5	0.5	0.5	0.5	0.5	372	0.09
pp2601-P-6100	5	5	0.5	0.5	0.5	10,242	8.16
pp2601-P-6200	38	38.5	4	4	15	6,737	62.97
pp2601-P-6300	125	127.5	100	114.5	115	332	18.36
pp2601-P-6400	211	220	204.5	209	215	178	18.56
pp2601-P-6500	322	323	299.5	317.5	315	38	5.97
pp2601-P-6600	415	423	407	407	415	16	3.32
pp2601-P-6700	518	518	510	510	515	39	9.95
pp2601-P-6800	611	611	611	611	615	1	0.31
pp2601-P-6900				715	715
pp2601-P-7000				815	815
pp2601-P-7100				915	915
pp2601-P-7200				1,015	1,015
pp2601-P-7300				1,115	1,115
pp2601-P-7400				1,215	1,215
pp2601-P-7500				1,315	1,315
pp2601-P-7600				1,415	1,415
pp2601-P-7700				1,515	1,515
pp2601-P-7800				1,615	1,615
pp2601-P-8000				1,815	1,815
pp2601-P-8200				2,015	2,015
pp2601-P-8400				2,215	2,215
pp2602-C-5500				677	677
pp2602-C-5600				579	579
pp2602-C-5700				482	482
pp2602-C-5800				386.5	386.5			90
pp2602-C-5900				294	294			205
pp2602-C-6000	204.5	220	194.5	208	206	71	7.14	309
pp2602-C-6100	101	139	101	125	128	39	2.56	359
pp2602-C-6200	74	82	69	74	70.5	613	23	1,759
pp2602-C-6300	40	47	39	44.5	39	837	17.72	2,306
pp2602-C-6400	27	28	24	25.5	24	460	6.04	1,690
pp2602-C-6500	18.5	18.5	15	15.5	17	467	3.79	2,409
pp2602-C-6600	13	13.5	11	11	12.5	391	2.31	1,235
pp2602-C-6700	9.5	9.5	7.5	8	9.5	270	1.14	1,863
pp2602-C-6800	8	8	6.5	7	7	385	1.34	1,903
pp2602-C-6900	6.5	6.5	5.5	5.5	5.5	82	0.25	1,175
pp2602-C-7000	5	5	4	4.5	4.5	353	0.82	1,097
pp2602-C-7100	4	4.5	3.5	3.5	3.5	212	0.42	412
pp2602-C-7200	3	3	3	3	3	32	0.05	274
pp2602-C-7300	2.5	2.5	2.5	2.5	2	40	0.05	649
pp2602-C-7400				1.5	1.5			363
pp2602-C-7500				1.5	1.5			207
pp2602-C-7600				1	1			55
pp2602-C-7700				1	1			111
pp2602-C-7800				0.5	0.5			56
pp2602-C-8000				0.5	0.5			142
pp2602-C-8200				0.5	0.5			489
pp2602-P-5500	5	5.5	4.5	4.5	4.5	220	0.56	265
pp2602-P-5600	7.5	8	5.5	5.5	6.5	53	0.19	879
pp2602-P-5700	8.5	10.5	8.5	10	9.5	75	0.35	507
pp2602-P-5800	13	16.5	11.5	12	14	497	3.43	1,668
pp2602-P-5900	19	23.5	18.5	18.5	21	624	6.47	1,882
pp2602-P-6000	32.5	37	27.5	27.5	33	1,120	17.48	1,154
pp2602-P-6100	49.5	63.5	46.5	50	55.5	543	15.15	1,735
pp2602-P-6200	94.5	109	88	94.5	97.5	361	17.73	4,514
pp2602-P-6300	162	173	156.5	160.5	166	63	5.21	1,941
pp2602-P-6400	260.5	262	247	247	251	12	1.52	714
pp2602-P-6500	352	352	340	341.5	343.5	13	2.23	466
pp2602-P-6600	431	446	431	436	439	11	2.41	432
pp2602-P-6700				536	536			249
pp2602-P-6800	629	629	629	629	634	1	0.31	225
pp2602-P-6900				732.5	732.5			149
pp2602-P-7000				831.5	831.5			151
pp2602-P-7100				930.5	930.5			140
pp2602-P-7200				1,030	1,030			1
pp2602-P-7300				1,129.5	1,129.5
pp2602-P-7400				1,229.5	1,229.5			2
pp2602-P-7500				1,329	1,329
pp2602-P-7600				1,429.5	1,429.5
pp2602-P-7700				1,527	1,527
pp2602-P-7800				1,627	1,627
pp2602-P-8000				1,827	1,827
pp2602-P-8200				2,027	2,027
pp2603-C-5600				614	614
pp2603-C-5700				520.5	520.5
pp2603-C-5800				429	429
pp2603-C-5900	337	337	337	337	340.5	10	1.68	40
pp2603-C-6000	251	251	250.5	250.5	257	20	2.51	67
pp2603-C-6100	175	175	173	173	180.5	40	3.51	85
pp2603-C-6200	112	114.5	112	114	115.5	43	2.45	171
pp2603-C-6300	75	79	70.5	79	68	58	2.11	318
pp2603-C-6400	51	51	46.5	48	40.5	65	1.51	341
pp2603-C-6500	37	37	32.5	35.5	27.5	163	2.62	582
pp2603-C-6600	25.5	25.5	23.5	25.5	21	216	2.55	119
pp2603-C-6700	17.5	19.5	17.5	19.5	17	146	1.31	415
pp2603-C-6800	15.5	15.5	14	15.5	14.5	167	1.23	268
pp2603-C-6900	12.5	12.5	11	11.5	12.5	81	0.48	131
pp2603-C-7000	9	9	9	9	11	40	0.18	184
pp2603-C-7100	11	11	7.5	7.5	10	60	0.29	258
pp2603-C-7200	8.5	8.5	8.5	8.5	8.5	58	0.25	376
pp2603-C-7300	7	7	7	7	7.5	80	0.28	296
pp2603-C-7400				6.5	6.5			10
pp2603-C-7500				6	6
pp2603-C-7600				5	5			7
pp2603-C-7700				4.5	4.5
pp2603-C-7800				4	4			100
pp2603-C-8000	4	4	4	4	3	40	0.08	166
pp2603-P-5600	22	24.5	22	24.5	20.5	132	1.58	388
pp2603-P-5700	24	30	24	29.5	26.5	55	0.8	1,719
pp2603-P-5800	29	29	27.5	29	35	17	0.24	367
pp2603-P-5900	43	43	42.5	42.5	46.5	29	0.64	464
pp2603-P-6000	60	60	55.5	55.5	62.5	80	2.34	810
pp2603-P-6100	79	84.5	70.5	81.5	85.5	138	5.68	1,020
pp2603-P-6200	114.5	125	107.5	123.5	120.5	32	1.93	621
pp2603-P-6300	166	166	166	166	173	10	0.83	124
pp2603-P-6400	246	246	246	246	245.5	10	1.23	107
pp2603-P-6500	331	331	331	331	332	10	1.66	72
pp2603-P-6600	423	423	423	423	425	10	2.12	90
pp2603-P-6700	517.5	517.5	517.5	517.5	521.5	10	2.59	63
pp2603-P-6800				619	619			23
pp2603-P-6900				717	717
pp2603-P-7000				815	815			2
pp2603-P-7100				913.5	913.5
pp2603-P-7200				1,012.5	1,012.5			2
pp2603-P-7300				1,111.5	1,111.5
pp2603-P-7400				1,210.5	1,210.5			1
pp2603-P-7500				1,310	1,310
pp2603-P-7600				1,409.5	1,409.5
pp2603-P-7700				1,509	1,509
pp2603-P-7800				1,608.5	1,608.5
pp2603-P-8000				1,808	1,808
pp2604-C-5600				664	664
pp2604-C-5700				571.5	571.5
pp2604-C-5800				481	481
pp2604-C-5900				393	393			1
pp2604-C-6000				308.5	308.5			2
pp2604-C-6100				229.5	229.5			7
pp2604-C-6200				159.5	159.5			4
pp2604-C-6300				103.5	103.5			14
pp2604-C-6400				66.5	66.5			1
pp2604-C-6500				46.5	46.5			5
pp2604-C-6600				37	37
pp2604-C-6700				32	32
pp2604-C-6800				28.5	28.5
pp2604-C-6900				26	26
pp2604-C-7000				23.5	23.5			2
pp2604-C-7100				21.5	21.5
pp2604-C-7200				20	20			1
pp2604-C-7300				18.5	18.5
pp2604-C-7400				17	17
pp2604-C-7600				14.5	14.5			1
pp2604-C-7800				12	12			1
pp2604-C-8000				10.5	10.5			1
pp2604-P-5600	15.5	15.5	15.5	15.5	33.5	1	0.01	5
pp2604-P-5700	19.5	19.5	19.5	19.5	41	1	0.01	5
pp2604-P-5800	27	27	27	27	50	1	0.01	4
pp2604-P-5900	39	39	39	39	62	1	0.02	4
pp2604-P-6000	59	59	59	59	77	1	0.03	53
pp2604-P-6100	89.5	89.5	89.5	89.5	98	1	0.04	9
pp2604-P-6200				127.5	127.5			28
pp2604-P-6300				171.5	171.5
pp2604-P-6400				234	234			7
pp2604-P-6500				314	314
pp2604-P-6600				404	404
pp2604-P-6700				499	499
pp2604-P-6800				595	595
pp2604-P-6900				692.5	692.5
pp2604-P-7000				790	790			1
pp2604-P-7100				888	888
pp2604-P-7200				986	986
pp2604-P-7300				1,084	1,084
pp2604-P-7400				1,182.5	1,182.5
pp2604-P-7600				1,380	1,380
pp2604-P-7800				1,577.5	1,577.5
pp2604-P-8000				1,776	1,776
pp2605-C-5600				700.5	700.5			2
pp2605-C-5700				609	609			3
pp2605-C-5800				519.5	519.5			7
pp2605-C-5900				432	432			11
pp2605-C-6000				347.5	347.5			11
pp2605-C-6100				267.5	267.5			29
pp2605-C-6200	214.5	217	202	208.5	195	84	8.99	1,921
pp2605-C-6300	197	198	130	158.5	134.5	34	2.72	220
pp2605-C-6400	90.5	122	90.5	113	91.5	347	19.01	802
pp2605-C-6500				67.5	67.5			40
pp2605-C-6600				56	56			169
pp2605-C-6700				50	50			2
pp2605-C-6800				46	46			30
pp2605-C-6900				43.5	43.5			1
pp2605-C-7000				41	41			13
pp2605-C-7100				38.5	38.5			1
pp2605-C-7200				36.5	36.5			8
pp2605-C-7400	16	20.5	14.5	14.5	32.5	9	0.08	135
pp2605-C-7600				29	29			5
pp2605-C-7800				26	26			12
pp2605-C-8000	9	10	8.5	10	23.5	13	0.06	435
pp2605-P-5600				52	52			2
pp2605-P-5700				60	60			21
pp2605-P-5800				70.5	70.5			3
pp2605-P-5900				82.5	82.5			2
pp2605-P-6000				97.5	97.5			20
pp2605-P-6100				117	117			12
pp2605-P-6200	15.5	133.5	15.5	133.5	144	2	0.07	26
pp2605-P-6300				183.5	183.5			3
pp2605-P-6400				240	240			13
pp2605-P-6500				315.5	315.5
pp2605-P-6600				403.5	403.5			1
pp2605-P-6700				497	497
pp2605-P-6800				593	593			3
pp2605-P-6900				690	690			8
pp2605-P-7000				787.5	787.5			36
pp2605-P-7100				885	885
pp2605-P-7200				982.5	982.5			79
pp2605-P-7400				1,178	1,178			2
pp2605-P-7600				1,374.5	1,374.5
pp2605-P-7800				1,571	1,571
pp2605-P-8000				1,767.5	1,767.5			2
pp2606-C-5600				707	707
pp2606-C-5800				528	528
pp2606-C-6000				357.5	357.5
pp2606-C-6200				206	206
pp2606-C-6400				105.5	105.5
pp2606-C-6600				72	72
pp2606-C-6800				64	64
pp2606-C-7000				59.5	59.5
pp2606-C-7200				55.5	55.5			9
pp2606-C-7400				51.5	51.5
pp2606-C-7600				47.5	47.5
pp2606-C-7800				44	44
pp2606-C-8000				40.5	40.5			10
pp2606-P-5600				74	74
pp2606-P-5800				94.5	94.5			4
pp2606-P-6000				123	123			23
pp2606-P-6200				170.5	170.5			26
pp2606-P-6400				268.5	268.5
pp2606-P-6600				434.5	434.5
pp2606-P-6800				625.5	625.5
pp2606-P-7000				820	820
pp2606-P-7200				1,015	1,015
pp2606-P-7400				1,210.5	1,210.5
pp2606-P-7600				1,406	1,406
pp2606-P-7800				1,601.5	1,601.5
pp2606-P-8000				1,797.5	1,797.5
pp2607-C-5600				724	724
pp2607-C-5800				546	546
pp2607-C-6000				375.5	375.5
pp2607-C-6200				222.5	222.5
pp2607-C-6400				119.5	119.5
pp2607-C-6600				86	86			2
pp2607-C-6800				79	79			9
pp2607-C-7000				75	75			11
pp2607-C-7200				71.5	71.5			13
pp2607-C-7400				67.5	67.5			2
pp2607-C-7600				64	64
pp2607-C-7800				60	60
pp2607-C-8000				56.5	56.5			9
pp2607-P-5600				91	91
pp2607-P-5800				112	112			5
pp2607-P-6000				140	140			39
pp2607-P-6200				186	186			16
pp2607-P-6400				282	282
pp2607-P-6600				447	447
pp2607-P-6800				639	639
pp2607-P-7000				834	834
pp2607-P-7200				1,029.5	1,029.5
pp2607-P-7400				1,225	1,225
pp2607-P-7600				1,420	1,420
pp2607-P-7800				1,615.5	1,615.5
pp2607-P-8000				1,811	1,811
pp2608-C-5600				762.5	762.5
pp2608-C-5800				584.5	584.5
pp2608-C-6000				412.5	412.5
pp2608-C-6200				255	255
pp2608-C-6400				142	142
pp2608-C-6600				101.5	101.5
pp2608-C-6800				94	94			1
pp2608-C-7000				91.5	91.5
pp2608-C-7200				88.5	88.5			5
pp2608-C-7400				85.5	85.5			22
pp2608-C-7600				81.5	81.5			3
pp2608-C-7800				78	78
pp2608-P-5600				106	106
pp2608-P-5800				126.5	126.5
pp2608-P-6000				153	153			29
pp2608-P-6200				194.5	194.5			12
pp2608-P-6400				280	280
pp2608-P-6600				438.5	438.5
pp2608-P-6800				629.5	629.5
pp2608-P-7000				826	826
pp2608-P-7200				1,022	1,022
pp2608-P-7400				1,217.5	1,217.5
pp2608-P-7600				1,413	1,413
pp2608-P-7800				1,608	1,608
pp2609-C-5600				803	803
pp2609-C-5800				625	625
pp2609-C-6000				451.5	451.5			8
pp2609-C-6200				290	290
pp2609-C-6400				167	167			1
pp2609-C-6600				119	119			4
pp2609-C-6800				111	111			6
pp2609-C-7000				110	110			12
pp2609-C-7200				108.5	108.5			10
pp2609-C-7400				106	106			13
pp2609-C-7600				103	103			15
pp2609-C-7800				99.5	99.5			14
pp2609-P-5600				123.5	123.5
pp2609-P-5800				143.5	143.5
pp2609-P-6000				168.5	168.5			22
pp2609-P-6200				205.5	205.5			6
pp2609-P-6400				281.5	281.5
pp2609-P-6600				431.5	431.5
pp2609-P-6800				622.5	622.5
pp2609-P-7000				820	820
pp2609-P-7200				1,017	1,017
pp2609-P-7400				1,213	1,213
pp2609-P-7600				1,409	1,409
pp2609-P-7800				1,604	1,604
pp2610-C-5600				807.5	807.5
pp2610-C-5800				629.5	629.5
pp2610-C-6000				455.5	455.5
pp2610-C-6200				294	294
pp2610-C-6400				174	174
pp2610-C-6600				130	130			2
pp2610-C-6800				124.5	124.5			4
pp2610-C-7000				84.5	84.5			4
pp2610-C-7200				55.5	55.5
pp2610-C-7400				35.5	35.5
pp2610-P-5600				140	140
pp2610-P-5800				160.5	160.5
pp2610-P-6000				185	185
pp2610-P-6200				222	222
pp2610-P-6400				300	300
pp2610-P-6600				454.5	454.5
pp2610-P-6800				647.5	647.5
pp2610-P-7000				846	846
pp2610-P-7200				1,044	1,044
pp2610-P-7400				1,241	1,241
pp2611-C-5600				826.5	826.5
pp2611-C-5800				648	648
pp2611-C-6000				473.5	473.5
pp2611-C-6200				310	310			1
pp2611-C-6400				188.5	188.5			1
pp2611-C-6600	135.5	135.5	135.5	135.5	146	1	0.07	11
pp2611-C-6800				143	143			12
pp2611-C-7000				100	100			11
pp2611-C-7200	46	46	46	46	68.5	1	0.02	1
pp2611-P-5600				162	162			2
pp2611-P-5800				181.5	181.5			2
pp2611-P-6000				205	205			1
pp2611-P-6200				240	240			3
pp2611-P-6400				316.5	316.5			2
pp2611-P-6600				472	472
pp2611-P-6800				667	667
pp2611-P-7000				867.5	867.5
pp2611-P-7200				1,067	1,067
pp2612-C-5600				853.5	853.5
pp2612-C-5800				674.5	674.5
pp2612-C-6000				499	499
pp2612-C-6200				333	333
pp2612-C-6400				205	205
pp2612-C-6600				156	156
pp2612-C-6800				153	153
pp2612-C-7000				108	108
pp2612-P-5600				172.5	172.5
pp2612-P-5800				191.5	191.5
pp2612-P-6000				214	214
pp2612-P-6200				246	246
pp2612-P-6400				316	316
pp2612-P-6600				465	465
pp2612-P-6800				660	660
pp2612-P-7000				861.5	861.5

相关资讯: