广州期货交易所12月12日铂期权收盘行情
发布时间：2025年12月12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 |
|---|
| pt2606-C-388 | | | | 73.85 | 73.85 | | | 11 |
| pt2606-C-392 | | | | 70.95 | 70.95 | | | 10 |
| pt2606-C-396 | 66.35 | 66.35 | 66.35 | 66.35 | 68.1 | 1 | 6.635 | 22 |
| pt2606-C-400 | 62.75 | 63.75 | 62.75 | 63.75 | 65.35 | 4 | 25.2 | 21 |
| pt2606-C-408 | 57.55 | 57.55 | 55.25 | 55.25 | 60 | 4 | 22.79 | 10 |
| pt2606-C-416 | | | | 55 | 55 | | | 16 |
| pt2606-C-424 | 46.5 | 47.25 | 46.5 | 47.25 | 50.25 | 9 | 43.95 | 13 |
| pt2606-C-432 | 38.85 | 45.05 | 38.85 | 44.3 | 45.75 | 12 | 50.745 | 56 |
| pt2606-C-440 | 36.55 | 41.4 | 36.35 | 41.4 | 41.6 | 7 | 26.91 | 51 |
| pt2606-C-448 | 31.75 | 38.9 | 31.75 | 35.35 | 37.7 | 39 | 141.84 | 61 |
| pt2606-C-456 | 29 | 35.4 | 29 | 32.5 | 34.05 | 25 | 82.07 | 153 |
| pt2606-C-464 | 29.7 | 29.7 | 29.7 | 29.7 | 30.7 | 1 | 2.97 | 46 |
| pt2606-C-472 | 26.6 | 26.75 | 26.6 | 26.75 | 27.65 | 2 | 5.335 | 43 |
| pt2606-C-480 | 23.5 | 28.65 | 23.5 | 25.55 | 24.8 | 17 | 43.585 | 46 |
| pt2606-C-488 | 20 | 25.8 | 19.95 | 22.5 | 22.2 | 230 | 516.405 | 296 |
| pt2606-C-496 | 18 | 24.1 | 18 | 20.7 | 19.85 | 32 | 69.375 | 48 |
| pt2606-C-504 | 17.55 | 22.45 | 15.95 | 18.8 | 17.65 | 291 | 560.255 | 260 |
| pt2606-P-388 | 8 | 8 | 7.35 | 7.35 | 11.3 | 7 | 5.37 | 130 |
| pt2606-P-392 | 8.85 | 9.15 | 8.3 | 8.3 | 12.4 | 12 | 10.88 | 114 |
| pt2606-P-396 | 10.05 | 10.05 | 9.65 | 9.65 | 13.55 | 9 | 10.035 | 36 |
| pt2606-P-400 | 11.15 | 11.4 | 10.7 | 10.7 | 14.75 | 17 | 18.805 | 107 |
| pt2606-P-408 | 14.15 | 14.15 | 12.95 | 13.05 | 17.4 | 12 | 16 | 63 |
| pt2606-P-416 | 16.65 | 16.65 | 16 | 16.05 | 20.3 | 3 | 4.87 | 17 |
| pt2606-P-424 | 20.65 | 20.65 | 18.2 | 18.2 | 23.5 | 19 | 37.495 | 115 |
| pt2606-P-432 | 24.6 | 24.7 | 22.75 | 23.95 | 27 | 5 | 12.06 | 105 |
| pt2606-P-440 | 29.65 | 29.65 | 26.15 | 26.15 | 30.8 | 9 | 25.29 | 53 |
| pt2606-P-448 | 33.45 | 34.55 | 31.05 | 31.05 | 34.85 | 4 | 13.01 | 21 |
| pt2606-P-456 | 38.25 | 38.25 | 36.35 | 36.8 | 39.2 | 14 | 52.335 | 35 |
| pt2606-P-464 | 43.75 | 43.75 | 43.75 | 43.75 | 43.8 | 3 | 13.125 | 19 |
| pt2606-P-472 | 48.55 | 48.55 | 48.55 | 48.55 | 48.7 | 3 | 14.565 | 17 |
| pt2606-P-480 | 54 | 54 | 54 | 54 | 53.8 | 2 | 10.78 | 17 |
| pt2606-P-488 | | | | 59.15 | 59.15 | | | 21 |
| pt2606-P-496 | | | | 64.75 | 64.75 | | | 11 |
| pt2606-P-504 | 72.45 | 72.45 | 72.45 | 72.45 | 70.55 | 2 | 14.49 | 15 |
| pt2608-C-388 | | | | 74.45 | 74.45 | | | 1 |
| pt2608-C-392 | | | | 71.7 | 71.7 | | | 9 |
| pt2608-C-396 | | | | 69 | 69 | | | 9 |
| pt2608-C-400 | 65.05 | 65.05 | 64.5 | 64.5 | 66.4 | 3 | 19.595 | 5 |
| pt2608-C-408 | | | | 61.35 | 61.35 | | | 9 |
| pt2608-C-416 | | | | 56.55 | 56.55 | | | 6 |
| pt2608-C-424 | | | | 52.05 | 52.05 | | | 4 |
| pt2608-C-432 | | | | 47.8 | 47.8 | | | 1 |
| pt2608-C-440 | 40 | 40 | 40 | 40 | 43.8 | 1 | 4 | 7 |
| pt2608-C-448 | | | | 40.05 | 40.05 | | | 6 |
| pt2608-C-456 | | | | 36.55 | 36.55 | | | 23 |
| pt2608-C-464 | 33.5 | 33.5 | 33.5 | 33.5 | 33.3 | 2 | 6.7 | 12 |
| pt2608-C-472 | | | | 30.3 | 30.3 | | | 7 |
| pt2608-C-480 | 29.5 | 29.5 | 29.5 | 29.5 | 27.5 | 2 | 5.9 | 34 |
| pt2608-C-488 | | | | 24.9 | 24.9 | | | 8 |
| pt2608-C-496 | 26.9 | 26.9 | 26.9 | 26.9 | 22.55 | 1 | 2.69 | 38 |
| pt2608-C-504 | 22.25 | 24.55 | 22.25 | 24.05 | 20.35 | 5 | 11.575 | 22 |
| pt2608-P-388 | 11.65 | 11.65 | 11.65 | 11.65 | 14.85 | 1 | 1.165 | 23 |
| pt2608-P-392 | | | | 16.05 | 16.05 | | | 23 |
| pt2608-P-396 | 14.9 | 14.9 | 14.9 | 14.9 | 17.35 | 1 | 1.49 | 37 |
| pt2608-P-400 | | | | 18.7 | 18.7 | | | 22 |
| pt2608-P-408 | 19.85 | 19.85 | 19.65 | 19.65 | 21.6 | 6 | 11.85 | 19 |
| pt2608-P-416 | 23.3 | 23.3 | 23.3 | 23.3 | 24.75 | 6 | 14.415 | 21 |
| pt2608-P-424 | 26.9 | 26.9 | 26.9 | 26.9 | 28.2 | 3 | 8.07 | 9 |
| pt2608-P-432 | | | | 31.9 | 31.9 | | | |
| pt2608-P-440 | 35.6 | 35.6 | 35.15 | 35.15 | 35.85 | 6 | 21.225 | 16 |
| pt2608-P-448 | 40.7 | 40.7 | 40.7 | 40.7 | 40.05 | 1 | 4.07 | 3 |
| pt2608-P-456 | 44.95 | 44.95 | 44.95 | 44.95 | 44.5 | 1 | 4.495 | 6 |
| pt2608-P-464 | 49.95 | 49.95 | 49.95 | 49.95 | 49.2 | 1 | 4.995 | 6 |
| pt2608-P-472 | | | | 54.15 | 54.15 | | | 9 |
| pt2608-P-480 | | | | 59.3 | 59.3 | | | 8 |
| pt2608-P-488 | | | | 64.65 | 64.65 | | | 6 |
| pt2608-P-496 | 75.6 | 75.6 | 75.6 | 75.6 | 70.25 | 1 | 7.56 | 10 |
| pt2608-P-504 | 78.95 | 78.95 | 78.95 | 78.95 | 76 | 3 | 23.685 | 3 |
| pt2610-C-388 | | | | 82.55 | 82.55 | | | |
| pt2610-C-392 | | | | 80 | 80 | | | |
| pt2610-C-396 | | | | 77.5 | 77.5 | | | |
| pt2610-C-400 | | | | 75.05 | 75.05 | | | |
| pt2610-C-408 | 67.15 | 68.25 | 67.15 | 68.25 | 70.3 | 2 | 13.54 | 2 |
| pt2610-C-416 | 61.25 | 61.25 | 61.25 | 61.25 | 65.8 | 2 | 12.25 | 1 |
| pt2610-C-424 | | | | 61.5 | 61.5 | | | |
| pt2610-C-432 | | | | 57.45 | 57.45 | | | 2 |
| pt2610-C-440 | | | | 53.6 | 53.6 | | | 1 |
| pt2610-C-448 | | | | 49.95 | 49.95 | | | |
| pt2610-C-456 | | | | 46.45 | 46.45 | | | |
| pt2610-C-464 | | | | 43.2 | 43.2 | | | |
| pt2610-C-472 | | | | 40.15 | 40.15 | | | 2 |
| pt2610-C-480 | | | | 37.25 | 37.25 | | | 2 |
| pt2610-C-488 | | | | 34.55 | 34.55 | | | 2 |
| pt2610-C-496 | | | | 32 | 32 | | | 3 |
| pt2610-C-504 | | | | 29.6 | 29.6 | | | 1 |
| pt2610-C-512 | | | | 27.4 | 27.4 | | | 4 |
| pt2610-P-388 | 16.25 | 16.25 | 16.25 | 16.25 | 21.85 | 1 | 1.625 | 1 |
| pt2610-P-392 | | | | 23.25 | 23.25 | | | 4 |
| pt2610-P-396 | | | | 24.75 | 24.75 | | | 3 |
| pt2610-P-400 | | | | 26.25 | 26.25 | | | |
| pt2610-P-408 | | | | 29.45 | 29.45 | | | |
| pt2610-P-416 | | | | 32.9 | 32.9 | | | |
| pt2610-P-424 | | | | 36.55 | 36.55 | | | |
| pt2610-P-432 | 51.55 | 51.55 | 51.55 | 51.55 | 40.4 | 4 | 18.39 | |
| pt2610-P-440 | | | | 44.45 | 44.45 | | | |
| pt2610-P-448 | | | | 48.75 | 48.75 | | | |
| pt2610-P-456 | | | | 53.2 | 53.2 | | | |
| pt2610-P-464 | | | | 57.9 | 57.9 | | | |
| pt2610-P-472 | | | | 62.75 | 62.75 | | | |
| pt2610-P-480 | | | | 67.8 | 67.8 | | | |
| pt2610-P-488 | | | | 73 | 73 | | | |
| pt2610-P-496 | | | | 78.4 | 78.4 | | | |
| pt2610-P-504 | | | | 83.95 | 83.95 | | | |
| pt2610-P-512 | | | | 89.65 | 89.65 | | | |
| | | | | | 848 | 2,056.46 | 2,509 |
打印