大连商品交易所02月02日液化气期权收盘行情

发布时间：2026年02月02日 15:15

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
pg2603-C-3400				834.6	834.6
pg2603-C-3450				785	785
pg2603-C-3500				735.4	735.4
pg2603-C-3550				686	686
pg2603-C-3600				636.8	636.8
pg2603-C-3650				587.8	587.8
pg2603-C-3700				539.2	539.2
pg2603-C-3750				491.2	491.2
pg2603-C-3800				443.8	443.8			6
pg2603-C-3850				397.2	397.2			6
pg2603-C-3900				351.8	351.8			31
pg2603-C-3950				308.2	308.2			94
pg2603-C-4000	180	200	180	190.6	267	20	8.13	96
pg2603-C-4050				228.8	228.8			409
pg2603-C-4100	288.6	288.6	96.6	142.8	194.4	34	9.94	644
pg2603-C-4150	157.2	157.2	100	116.4	164.4	38	9.81	243
pg2603-C-4200	196.2	231	85.8	102	139.2	545	120.89	492
pg2603-C-4250	196.4	208.6	73.4	80.6	118.6	547	104.84	391
pg2603-C-4300	156	177.6	62	77.2	102	864	155.59	715
pg2603-C-4350	135	160.4	57.8	68.6	89	474	81.19	351
pg2603-C-4400	121	145	49.2	60.2	78.4	4,435	768.24	3,501
pg2603-C-4450	95.4	130	45.8	53.8	70.2	736	101.09	638
pg2603-C-4500	85.8	118.6	38.4	45.4	63.4	1,266	164.67	972
pg2603-C-4550	80	103	32.4	43.2	57.6	337	40.75	598
pg2603-C-4600	73.8	93.2	30.8	37.6	53	367	41.85	579
pg2603-C-4650	83	83	24.8	35.4	48.8	605	43.7	655
pg2603-C-4700	78.6	78.6	27	30.4	45.2	234	18.39	716
pg2603-C-4750	68.6	68.6	28.4	28.4	42	197	19.15	175
pg2603-C-4800	52.6	68	22.2	26.6	39.2	4,374	340.98	3,546
pg2603-P-3400	0.6	1.6	0.6	1.6	1	3	0.01	9
pg2603-P-3450	2.8	2.8	2.8	2.8	1.4	1	0.01	22
pg2603-P-3500	2.8	2.8	2.8	2.8	1.8	10	0.06	52
pg2603-P-3550	1.2	1.4	1.2	1.4	2.4	49	0.13	52
pg2603-P-3600	2.2	3.8	2	3.8	3.2	34	0.17	189
pg2603-P-3650	2.6	5.8	2.6	4.8	4.2	249	1.93	322
pg2603-P-3700	2.8	4.4	1.6	3.6	5.6	27	0.19	277
pg2603-P-3750	3.6	4.8	3.6	4.8	7.6	2	0.02	286
pg2603-P-3800	6	14.6	4.2	10.4	10	829	13.7	508
pg2603-P-3850	7	27.6	7	14	13.4	56	1.65	434
pg2603-P-3900	12.4	27	11.8	25	18.2	176	7.67	579
pg2603-P-3950	15.8	42.4	15	37.2	24.4	264	17.22	550
pg2603-P-4000	22	59.2	17.6	47.4	33.2	2,990	215.41	1,963
pg2603-P-4050	32.8	77	26	67.8	45	480	47.12	773
pg2603-P-4100	41.8	102.8	36.6	89.4	60.6	278	41.1	532
pg2603-P-4150	62	138.4	52.6	117.8	80.6	341	65.07	367
pg2603-P-4200	51.2	170.6	51.2	149.2	105.2	661	158.14	481
pg2603-P-4250	92.6	207.2	92.6	205.8	134.6	77	23.13	158
pg2603-P-4300	119.8	248.2	119.8	229.6	168	140	50.49	240
pg2603-P-4350	158	290.4	145	269.4	204.8	158	60.58	189
pg2603-P-4400	184.2	327.6	184.2	312.4	244.4	107	56.04	184
pg2603-P-4450	213	371.4	213	351.2	286	123	74.4	135
pg2603-P-4500	337.6	423	335.2	400.4	329.2	112	81.12	126
pg2603-P-4550	289.8	465.4	289.8	437.4	373.6	89	69.96	111
pg2603-P-4600	335.6	515.8	335.6	515.8	418.8	53	47.14	34
pg2603-P-4650				464.6	464.6
pg2603-P-4700				511	511			16
pg2603-P-4750	605.8	605.8	605.8	605.8	558	3	3.63	3
pg2603-P-4800				605	605			8
pg2604-C-3600				937	937			17
pg2604-C-3700				841.2	841.2
pg2604-C-3750				793.6	793.6
pg2604-C-3800				746.4	746.4
pg2604-C-3850				699.2	699.2
pg2604-C-3900				652.2	652.2
pg2604-C-3950				605.6	605.6			1
pg2604-C-4000				559.4	559.4			1
pg2604-C-4050				513.4	513.4			2
pg2604-C-4100				467.6	467.6			1
pg2604-C-4150				422.4	422.4			1
pg2604-C-4200				377.6	377.6			2
pg2604-C-4250				342.2	342.2			4
pg2604-C-4300				312	312			2
pg2604-C-4350				284	284			3
pg2604-C-4400	193.4	193.4	193.4	193.4	258.6	3	1.16	18
pg2604-C-4450				235	235			42
pg2604-C-4500				213.8	213.8			33
pg2604-C-4550	252.2	252.2	252.2	252.2	194.2	10	5.04	33
pg2604-C-4600	220.8	220.8	220.8	220.8	176.4	10	4.42	108
pg2604-C-4650	209	210.4	71.4	109.6	160.4	17	5.81	114
pg2604-C-4700	180	180	85	85	145.8	30	7.72	176
pg2604-C-4750	231.8	231.8	53.2	53.2	132.4	71	13.88	129
pg2604-C-4800	137.2	156.2	46.4	82	120.4	111	26.77	223
pg2604-C-4850	137.2	141.2	73.8	73.8	109.4	63	15.43	218
pg2604-C-4900	131.2	131.2	46.2	46.2	99.6	242	35.76	108
pg2604-C-4950	117.2	117.2	67.8	67.8	90.6	25	5.76	160
pg2604-C-5000	89.4	104.8	38.8	38.8	82.4	134	18.56	388
pg2604-C-5050	85.8	85.8	46.2	46.2	75	22	3.53	42
pg2604-C-5100	72	105	40.8	42	68.4	72	9.83	72
pg2604-P-3600				19.2	19.2			3
pg2604-P-3700				23.4	23.4			2
pg2604-P-3750				25.8	25.8
pg2604-P-3800				28.4	28.4			18
pg2604-P-3850				31.2	31.2			3
pg2604-P-3900				34.2	34.2			4
pg2604-P-3950				37.4	37.4			118
pg2604-P-4000				41	41			14
pg2604-P-4050				45	45			85
pg2604-P-4100	49.4	49.4	49.4	49.4	49.4	1	0.1	12
pg2604-P-4150				54	54			16
pg2604-P-4200	48	64.8	48	64.8	59.2	15	1.78	53
pg2604-P-4250	64	100.6	64	100.6	73.6	61	8.7	71
pg2604-P-4300	78	91.8	78	91.8	93.4	88	15.43	95
pg2604-P-4350	95.4	98	95.4	97.6	115.4	35	7.15	68
pg2604-P-4400	130	136.4	130	136.4	139.8	45	12.26	123
pg2604-P-4450	149.8	152	148.4	148.4	166.2	26	7.82	99
pg2604-P-4500	175.4	190.8	175.4	190.8	194.8	45	16.98	76
pg2604-P-4550	287	287	287	287	225.2	1	0.57	87
pg2604-P-4600				257.4	257.4			47
pg2604-P-4650	293.8	293.8	293.8	293.8	291.2	10	5.88	25
pg2604-P-4700				326.6	326.6			14
pg2604-P-4750				363.2	363.2			31
pg2604-P-4800	367.4	367.4	367.4	367.4	401	10	7.35	53
pg2604-P-4850				440	440
pg2604-P-4900				480.2	480.2
pg2604-P-4950				521	521
pg2604-P-5000				563	563			6
pg2604-P-5050				605.4	605.4
pg2604-P-5100				648.8	648.8
pg2605-C-3400				1,054.8	1,054.8
pg2605-C-3500				961	961
pg2605-C-3600				867.6	867.6
pg2605-C-3650				821.4	821.4
pg2605-C-3700				775.2	775.2
pg2605-C-3750				729	729
pg2605-C-3800				683.2	683.2
pg2605-C-3850				637.6	637.6
pg2605-C-3900				592	592
pg2605-C-3950				546.8	546.8
pg2605-C-4000				501.6	501.6
pg2605-C-4050				456.6	456.6			1
pg2605-C-4100				412	412			1
pg2605-C-4150				380	380			2
pg2605-C-4200				354	354			3
pg2605-C-4250				330	330			3
pg2605-C-4300				307.8	307.8			10
pg2605-C-4350				287	287			2
pg2605-C-4400				268	268			13
pg2605-C-4450				250.2	250.2			3
pg2605-C-4500				233.8	233.8			12
pg2605-C-4550				218.8	218.8			9
pg2605-C-4600				204.6	204.6			19
pg2605-C-4650	136.4	136.4	136.4	136.4	191.6	1	0.27	13
pg2605-C-4700				179.4	179.4			23
pg2605-C-4750				168.2	168.2			2
pg2605-C-4800				157.8	157.8			53
pg2605-C-4850				148	148
pg2605-C-4900	40.4	40.4	40.4	40.4	139	1	0.08	64
pg2605-C-4950				130.6	130.6
pg2605-C-5000				122.8	122.8
pg2605-P-3400				45.2	45.2
pg2605-P-3500				51	51			2
pg2605-P-3600				57.6	57.6			2
pg2605-P-3650				61.2	61.2
pg2605-P-3700				64.8	64.8			3
pg2605-P-3750				68.6	68.6
pg2605-P-3800				72.8	72.8
pg2605-P-3850				77	77
pg2605-P-3900				81.4	81.4
pg2605-P-3950				85.8	85.8			1
pg2605-P-4000				90.6	90.6			2
pg2605-P-4050				95.6	95.6			1
pg2605-P-4100				100.8	100.8			1
pg2605-P-4150				118.6	118.6			1
pg2605-P-4200				142.6	142.6			1
pg2605-P-4250				168.4	168.4			1
pg2605-P-4300				196	196			1
pg2605-P-4350				225.2	225.2			1
pg2605-P-4400				256	256
pg2605-P-4450				288.2	288.2
pg2605-P-4500				321.8	321.8
pg2605-P-4550				356.4	356.4			1
pg2605-P-4600				392.2	392.2
pg2605-P-4650				429	429
pg2605-P-4700				466.8	466.8
pg2605-P-4750				505.4	505.4
pg2605-P-4800				545	545			3
pg2605-P-4850				585.2	585.2
pg2605-P-4900				626	626
pg2605-P-4950				667.6	667.6
pg2605-P-5000				709.6	709.6
pg2606-C-3600				837.4	837.4
pg2606-C-3650				791.6	791.6
pg2606-C-3700				746	746
pg2606-C-3750				700.6	700.6
pg2606-C-3800				655.2	655.2
pg2606-C-3850				609.8	609.8
pg2606-C-3900				564.4	564.4
pg2606-C-3950				519.2	519.2
pg2606-C-4000				473.8	473.8			2
pg2606-C-4050				430.6	430.6
pg2606-C-4100				406.8	406.8
pg2606-C-4150				384.4	384.4
pg2606-C-4200				363.6	363.6			2
pg2606-C-4250				344.2	344.2
pg2606-C-4300				326	326			5
pg2606-C-4350				309	309			1
pg2606-C-4400				293.2	293.2			19
pg2606-C-4450				278.4	278.4			1
pg2606-C-4500				264.6	264.6			35
pg2606-C-4550				251.6	251.6			2
pg2606-C-4600				239.4	239.4			34
pg2606-C-4650				228	228
pg2606-C-4700				217.2	217.2			22
pg2606-C-4750				207	207
pg2606-C-4800				197.6	197.6			3
pg2606-C-4850				188.6	188.6
pg2606-C-4900				180	180
pg2606-P-3600				101	101			1
pg2606-P-3650				105.2	105.2			1
pg2606-P-3700				109.4	109.4			21
pg2606-P-3750				113.6	113.6			1
pg2606-P-3800				118	118			14
pg2606-P-3850				122.6	122.6			1
pg2606-P-3900				127	127			3
pg2606-P-3950				131.6	131.6			1
pg2606-P-4000				136	136			3
pg2606-P-4050				142.8	142.8			1
pg2606-P-4100				168.6	168.6			3
pg2606-P-4150				196	196			1
pg2606-P-4200				225.2	225.2			3
pg2606-P-4250				255.6	255.6			1
pg2606-P-4300				287.2	287.2
pg2606-P-4350				320.2	320.2
pg2606-P-4400				354.2	354.2
pg2606-P-4450				389.2	389.2
pg2606-P-4500				425	425
pg2606-P-4550				462	462
pg2606-P-4600				499.6	499.6
pg2606-P-4650				538	538
pg2606-P-4700				577	577
pg2606-P-4750				616.6	616.6
pg2606-P-4800				657	657
pg2606-P-4850				697.8	697.8
pg2606-P-4900				739.2	739.2
pg2607-C-3500				862.6	862.6
pg2607-C-3600				771.4	771.4
pg2607-C-3700				680.4	680.4
pg2607-C-3800				589.2	589.2
pg2607-C-3900				497.6	497.6
pg2607-C-3950				451.6	451.6
pg2607-C-4000				428.4	428.4
pg2607-C-4050				407.6	407.6
pg2607-C-4100				388	388
pg2607-C-4150				369.8	369.8
pg2607-C-4200				352.8	352.8			3
pg2607-C-4250				336.8	336.8
pg2607-C-4300				321.8	321.8			3
pg2607-C-4350				307.8	307.8
pg2607-C-4400				294.6	294.6			2
pg2607-C-4450				282.2	282.2
pg2607-C-4500				270.4	270.4			3
pg2607-C-4550				259.2	259.2
pg2607-C-4600				248.8	248.8			4
pg2607-C-4650				238.8	238.8
pg2607-C-4700				229.6	229.6			2
pg2607-C-4750				220.6	220.6
pg2607-C-4800				212.2	212.2			2
pg2607-P-3500				125.8	125.8			1
pg2607-P-3600				134.2	134.2			5
pg2607-P-3700				142.8	142.8			11
pg2607-P-3800				151.2	151.2			8
pg2607-P-3900				159.2	159.2			10
pg2607-P-3950				163	163
pg2607-P-4000				189.4	189.4			19
pg2607-P-4050				218.4	218.4
pg2607-P-4100				248.8	248.8			4
pg2607-P-4150				280.4	280.4
pg2607-P-4200				313	313			1
pg2607-P-4250				346.8	346.8
pg2607-P-4300				381.6	381.6
pg2607-P-4350				417.4	417.4
pg2607-P-4400				454	454
pg2607-P-4450				491.2	491.2
pg2607-P-4500				529.2	529.2
pg2607-P-4550				568	568
pg2607-P-4600				607.2	607.2
pg2607-P-4650				647.2	647.2
pg2607-P-4700				687.6	687.6
pg2607-P-4750				728.6	728.6
pg2607-P-4800				770	770
pg2608-C-3400				936.2	936.2
pg2608-C-3500				845.2	845.2
pg2608-C-3600				753.8	753.8
pg2608-C-3700				662.2	662.2
pg2608-C-3800				570	570			2
pg2608-C-3900				476.8	476.8			1
pg2608-C-4000	360	360	354	354	434	3	2.14	4
pg2608-C-4100				399.2	399.2			2
pg2608-C-4200				368.2	368.2			1
pg2608-C-4300				341	341			2
pg2608-C-4400				316.6	316.6
pg2608-C-4500				294.6	294.6			1
pg2608-C-4600				275	275			2
pg2608-C-4700				257.2	257.2			6
pg2608-P-3400				150.4	150.4			1
pg2608-P-3500				158.8	158.8			1
pg2608-P-3600				167	167			1
pg2608-P-3700				174.8	174.8			4
pg2608-P-3800				182	182			5
pg2608-P-3900				188.4	188.4			1
pg2608-P-4000				245	245			1
pg2608-P-4100				309.6	309.6
pg2608-P-4200				378.2	378.2
pg2608-P-4300				450.4	450.4
pg2608-P-4400				525.4	525.4
pg2608-P-4500				603	603
pg2608-P-4600				682.8	682.8
pg2608-P-4700				764.4	764.4
pg2609-C-3400				860.2	860.2
pg2609-C-3500				768.4	768.4
pg2609-C-3600				676	676
pg2609-C-3700				582.6	582.6
pg2609-C-3800				487.6	487.6			2
pg2609-C-3900				450.2	450.2			2
pg2609-C-4000				418.2	418.2			4
pg2609-C-4100				389.8	389.8			2
pg2609-C-4200				364.6	364.6			6
pg2609-C-4300				341.8	341.8			11
pg2609-C-4400				321.4	321.4			14
pg2609-C-4500				302.8	302.8			17
pg2609-C-4600				285.8	285.8			15
pg2609-C-4700				270.4	270.4			12
pg2609-P-3400				185.4	185.4			1
pg2609-P-3500				193	193			5
pg2609-P-3600				200	200			1
pg2609-P-3700				206	206			2
pg2609-P-3800				210.4	210.4			9
pg2609-P-3900	200	200	200	200	272.4	1	0.4	8
pg2609-P-4000				339.6	339.6			8
pg2609-P-4100				410.8	410.8			1
pg2609-P-4200				484.8	484.8
pg2609-P-4300				561.4	561.4
pg2609-P-4400				640.4	640.4
pg2609-P-4500				721.2	721.2
pg2609-P-4600				803.6	803.6
pg2609-P-4700				887.6	887.6
pg2610-C-3700				1,003.2	1,003.2
pg2610-C-3800				911.2	911.2
pg2610-C-3900				818.6	818.6
pg2610-C-4000				724.8	724.8			1
pg2610-C-4100				629.8	629.8			1
pg2610-C-4200				548.2	548.2			9
pg2610-C-4300				515.2	515.2			9
pg2610-C-4400				485.8	485.8			10
pg2610-C-4500				459.2	459.2			9
pg2610-C-4600				435.2	435.2			15
pg2610-C-4700				413.2	413.2			13
pg2610-C-4800				393.2	393.2			16
pg2610-C-4900				374.8	374.8
pg2610-C-5000				357.8	357.8
pg2610-P-3700				229.6	229.6			1
pg2610-P-3800				237	237
pg2610-P-3900				243.6	243.6			5
pg2610-P-4000				249.2	249.2			9
pg2610-P-4100				253.4	253.4			10
pg2610-P-4200				271.4	271.4			2
pg2610-P-4300				337.6	337.6			7
pg2610-P-4400				407.4	407.4
pg2610-P-4500				480	480
pg2610-P-4600				555.2	555.2
pg2610-P-4700				632.6	632.6
pg2610-P-4800				711.8	711.8
pg2610-P-4900				792.8	792.8
pg2610-P-5000				875	875
pg2611-C-3600				1,046	1,046
pg2611-C-3700				953.6	953.6
pg2611-C-3800				860.4	860.4
pg2611-C-3900				765.8	765.8
pg2611-C-4000				669.6	669.6
pg2611-C-4100				573.6	573.6
pg2611-C-4200				542.6	542.6
pg2611-C-4300				514.8	514.8			5
pg2611-C-4400				489.8	489.8			7
pg2611-C-4500				467	467			19
pg2611-C-4600				446.2	446.2			21
pg2611-C-4700				427.2	427.2			22
pg2611-C-4800				409.6	409.6
pg2611-C-4900				393.4	393.4
pg2611-P-3600				257.4	257.4			2
pg2611-P-3700				264.4	264.4			2
pg2611-P-3800				270.2	270.2			11
pg2611-P-3900				275	275			21
pg2611-P-4000				278	278			30
pg2611-P-4100				281	281			7
pg2611-P-4200				349.2	349.2			5
pg2611-P-4300				420.6	420.6			2
pg2611-P-4400				494.8	494.8			1
pg2611-P-4500				571.2	571.2
pg2611-P-4600				649.6	649.6
pg2611-P-4700				729.8	729.8
pg2611-P-4800				811.4	811.4
pg2611-P-4900				894.4	894.4
pg2612-C-3600				985.6	985.6
pg2612-C-3700				892	892
pg2612-C-3800				797.2	797.2
pg2612-C-3900				700.6	700.6
pg2612-C-4000				601.6	601.6
pg2612-C-4100				557.6	557.6			2
pg2612-C-4200	500	500	400	408	530.8	13	10.86	13
pg2612-C-4300				506.6	506.6			1
pg2612-C-4400				484.6	484.6
pg2612-C-4500				464.6	464.6
pg2612-C-4600				446	446			2
pg2612-C-4700				429	429
pg2612-C-4800				413.2	413.2
pg2612-C-4900				398.6	398.6
pg2612-P-3600				278.8	278.8			6
pg2612-P-3700				284.4	284.4			10
pg2612-P-3800				288.8	288.8			10
pg2612-P-3900				291.4	291.4			1
pg2612-P-4000				291.6	291.6
pg2612-P-4100				346.6	346.6
pg2612-P-4200				418.8	418.8
pg2612-P-4300				493.8	493.8
pg2612-P-4400				570.8	570.8
pg2612-P-4500				649.8	649.8
pg2612-P-4600				730.6	730.6
pg2612-P-4700				812.6	812.6
pg2612-P-4800				896	896
pg2612-P-4900				980.4	980.4
pg2701-C-3900	550	550	540	540	660.6	3	3.27	3
pg2701-C-4000				583.2	583.2
pg2701-C-4100				556.8	556.8
pg2701-C-4200				533	533
pg2701-C-4300				511.6	511.6
pg2701-C-4400				491.8	491.8
pg2701-C-4500				473.8	473.8
pg2701-C-4600				457	457
pg2701-C-4700				441.4	441.4
pg2701-C-4800				427	427
pg2701-P-3900				308.2	308.2
pg2701-P-4000				329.8	329.8
pg2701-P-4100				402.4	402.4
pg2701-P-4200				477.6	477.6
pg2701-P-4300				555.2	555.2
pg2701-P-4400				634.4	634.4
pg2701-P-4500				715.4	715.4
pg2701-P-4600				797.6	797.6
pg2701-P-4700				881.2	881.2
pg2701-P-4800				965.8	965.8

相关资讯: