广州期货交易所12月24日钯期权收盘行情

发布时间：2025年12月24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
pd2606-C-332				244.35	244.35
pd2606-C-336				240.75	240.75
pd2606-C-340				237.15	237.15
pd2606-C-344				233.55	233.55			2
pd2606-C-348				230	230			10
pd2606-C-352				226.45	226.45			12
pd2606-C-356				222.95	222.95			6
pd2606-C-360				219.5	219.5			6
pd2606-C-364				216.05	216.05			3
pd2606-C-368				212.65	212.65			26
pd2606-C-372				209.25	209.25			18
pd2606-C-376				205.85	205.85			9
pd2606-C-380				202.55	202.55			9
pd2606-C-384				199.25	199.25			10
pd2606-C-388				195.95	195.95			6
pd2606-C-392				192.7	192.7			9
pd2606-C-396	195.8	195.8	195.8	195.8	189.5	1	19.58	15
pd2606-C-400	191	191	191	191	186.3	1	19.1	13
pd2606-C-408				180.05	180.05			18
pd2606-C-416				173.9	173.9			27
pd2606-C-424	174.75	174.9	173.45	174.9	167.9	5	87.015	78
pd2606-C-432	160.45	162.85	94	162.85	162.05	5	73.9	28
pd2606-C-440				156.3	156.3			7
pd2606-C-448				150.7	150.7			24
pd2606-C-456				145.25	145.25			11
pd2606-C-464				139.95	139.95			4
pd2606-C-472	131.1	133.2	130	132.3	134.8	10	130.81	71
pd2606-C-480				129.75	129.75			27
pd2606-C-488	120.55	120.55	120.55	120.55	124.85	2	24.11	10
pd2606-C-496	120	123.35	103	123.35	120.1	40	453.66	86
pd2606-C-504	118.85	118.85	118.85	118.85	115.5	3	35.655	12
pd2606-C-512	110.5	110.5	110.5	110.5	111.05	2	22.1	6
pd2606-C-520	95	117.75	95	117.75	106.7	17	190.475	23
pd2606-C-528	100.75	100.75	91.05	91.05	102.5	3	29.25	5
pd2606-C-536	86.65	98	84.25	97.9	98.45	6	55.17	10
pd2606-C-544	90	106.9	74.05	106.9	94.5	317	2,956.02	282
pd2606-C-552	79.2	100	79.2	100	90.7	8	71.59	9
pd2606-C-560	86	86	83.3	83.3	87.05	3	25.3	3
pd2606-C-568	80.25	80.25	72.15	80.15	83.5	16	124.405	13
pd2606-C-576	82.75	94.4	73.05	94.4	80.05	43	366.51	26
pd2606-C-584	75	91.6	65.05	91.6	76.75	699	5,455.275	241
pd2606-C-592	77.9	88.9	66.8	88.9	73.55	24	203.305	18
pd2606-C-600	77	86.35	60.5	86.35	70.5	686	5,125.13	344
pd2606-P-332	3.05	4.1	3	3.85	4.35	219	82.995	230
pd2606-P-336	3.4	3.95	3.4	3.5	4.7	5	1.83	10
pd2606-P-340	3.05	4.5	3.05	3.75	5.1	31	12.26	99
pd2606-P-344				5.5	5.5			9
pd2606-P-348	4	4	4	4	5.95	1	0.4	5
pd2606-P-352	4.2	4.25	4.2	4.25	6.45	2	0.845	14
pd2606-P-356				6.9	6.9			16
pd2606-P-360				7.45	7.45			15
pd2606-P-364				8	8			26
pd2606-P-368	5.25	5.35	5.25	5.35	8.55	2	1.06	19
pd2606-P-372	6.5	6.5	6	6	9.15	2	1.25	19
pd2606-P-376				9.75	9.75			12
pd2606-P-380	10	10	10	10	10.45	1	1	41
pd2606-P-384				11.1	11.1			8
pd2606-P-388				11.85	11.85			7
pd2606-P-392				12.55	12.55			6
pd2606-P-396	9.05	11.15	9.05	11.15	13.35	3	3.05	25
pd2606-P-400	10	12.4	10	12.4	14.15	12	13.91	54
pd2606-P-408	11.9	17.3	10.45	15.5	15.85	17	22.56	35
pd2606-P-416	14.5	15.45	13.95	15	17.7	12	17.98	22
pd2606-P-424	15.6	19	15	16.95	19.65	10	16.38	20
pd2606-P-432	17	21.4	15	18.4	21.75	208	404.5	257
pd2606-P-440	21	21.25	20.05	20.05	24	8	16.43	11
pd2606-P-448	21	22.5	20.2	21.15	26.4	8	17.08	21
pd2606-P-456	23.25	23.9	20.3	21.6	28.9	45	101.395	57
pd2606-P-464	22.95	26	22.95	26	31.55	3	7.495	20
pd2606-P-472	29.3	31.35	27	27	34.35	10	28.685	27
pd2606-P-480				37.3	37.3			7
pd2606-P-488				40.35	40.35			14
pd2606-P-496	38.05	39.85	33.35	33.85	43.6	45	165.265	46
pd2606-P-504				46.95	46.95			2
pd2606-P-512	34.85	47.1	34.85	40.5	50.45	9	37.285	14
pd2606-P-520				54.05	54.05			13
pd2606-P-528				57.8	57.8			3
pd2606-P-536	55	56.9	34.5	44.9	61.7	9	38.43	11
pd2606-P-544	50.4	59.8	50.4	56	65.75	12	69.155	15
pd2606-P-552				69.9	69.9			5
pd2606-P-560				74.2	74.2			3
pd2606-P-568	78.8	78.8	65.45	69.6	78.6	21	152.38	15
pd2606-P-576				83.15	83.15
pd2606-P-584				87.8	87.8
pd2606-P-592				92.6	92.6
pd2606-P-600				97.45	97.45
pd2608-C-332				248.2	248.2
pd2608-C-336				244.75	244.75
pd2608-C-340				241.35	241.35
pd2608-C-344				237.95	237.95
pd2608-C-348				234.6	234.6
pd2608-C-352				231.3	231.3
pd2608-C-356				228	228
pd2608-C-360				224.7	224.7
pd2608-C-364				221.45	221.45
pd2608-C-368				218.25	218.25
pd2608-C-372				215.05	215.05
pd2608-C-376				211.9	211.9
pd2608-C-380				208.8	208.8			4
pd2608-C-384				205.7	205.7			4
pd2608-C-388				202.6	202.6			6
pd2608-C-392				199.6	199.6			6
pd2608-C-396				196.6	196.6			3
pd2608-C-400				193.6	193.6			7
pd2608-C-408				187.7	187.7			2
pd2608-C-416				181.8	181.8
pd2608-C-424				176	176
pd2608-C-432				170.4	170.4			3
pd2608-C-440				164.9	164.9
pd2608-C-448				159.6	159.6			6
pd2608-C-456				154.45	154.45
pd2608-C-464				149.45	149.45
pd2608-C-472				144.6	144.6
pd2608-C-480				139.95	139.95
pd2608-C-488				135.4	135.4
pd2608-C-496				131.05	131.05
pd2608-C-504				126.85	126.85
pd2608-C-512				122.8	122.8
pd2608-C-520				118.85	118.85
pd2608-C-528	115	115	115	115	115	1	11.5	19
pd2608-C-536				111.1	111.1
pd2608-C-544				107.35	107.35
pd2608-C-552				103.65	103.65
pd2608-C-560				100.1	100.1
pd2608-C-568				96.7	96.7
pd2608-C-576				93.35	93.35
pd2608-C-584				90.1	90.1			1
pd2608-C-592				87	87
pd2608-C-600				83.95	83.95
pd2608-P-332				8	8			1
pd2608-P-336				8.55	8.55			1
pd2608-P-340				9.15	9.15			1
pd2608-P-344				9.75	9.75
pd2608-P-348				10.4	10.4
pd2608-P-352				11.05	11.05
pd2608-P-356				11.75	11.75
pd2608-P-360				12.45	12.45
pd2608-P-364				13.2	13.2
pd2608-P-368				13.95	13.95			1
pd2608-P-372				14.75	14.75			1
pd2608-P-376				15.6	15.6
pd2608-P-380				16.45	16.45			3
pd2608-P-384				17.35	17.35			4
pd2608-P-388				18.25	18.25			5
pd2608-P-392				19.2	19.2			4
pd2608-P-396				20.15	20.15			3
pd2608-P-400				21.2	21.2			3
pd2608-P-408				23.3	23.3			1
pd2608-P-416				25.5	25.5
pd2608-P-424				27.85	27.85
pd2608-P-432				30.35	30.35
pd2608-P-440				32.95	32.95
pd2608-P-448				35.7	35.7
pd2608-P-456				38.55	38.55
pd2608-P-464				41.55	41.55
pd2608-P-472				44.65	44.65
pd2608-P-480				47.85	47.85
pd2608-P-488				51.25	51.25
pd2608-P-496				54.7	54.7			1
pd2608-P-504				58.3	58.3
pd2608-P-512				62	62
pd2608-P-520				65.85	65.85
pd2608-P-528				69.8	69.8
pd2608-P-536				73.9	73.9
pd2608-P-544				78.05	78.05
pd2608-P-552				82.35	82.35
pd2608-P-560				86.75	86.75
pd2608-P-568				91.25	91.25
pd2608-P-576				95.9	95.9
pd2608-P-584				100.6	100.6
pd2608-P-592				105.45	105.45
pd2608-P-600				110.35	110.35
pd2610-C-332				254.6	254.6
pd2610-C-336				251.35	251.35
pd2610-C-340				248.15	248.15
pd2610-C-344				244.95	244.95
pd2610-C-348				241.8	241.8
pd2610-C-352				238.65	238.65
pd2610-C-356				235.55	235.55
pd2610-C-360				232.45	232.45
pd2610-C-364				229.4	229.4
pd2610-C-368				226.4	226.4
pd2610-C-372				223.4	223.4
pd2610-C-376				220.3	220.3			1
pd2610-C-380				217.2	217.2
pd2610-C-384				214.15	214.15			1
pd2610-C-388				211.1	211.1
pd2610-C-392				208.1	208.1
pd2610-C-396				205.15	205.15
pd2610-C-400				202.2	202.2
pd2610-C-408				196.45	196.45
pd2610-C-416				190.85	190.85
pd2610-C-424				185.4	185.4			8
pd2610-C-432				180.05	180.05			2
pd2610-C-440				174.9	174.9
pd2610-C-448				169.85	169.85
pd2610-C-456				164.95	164.95
pd2610-C-464				160.15	160.15
pd2610-C-472				155.55	155.55			4
pd2610-C-480				151.05	151.05
pd2610-C-488				146.75	146.75
pd2610-C-496				142.5	142.5			1
pd2610-C-504				138.45	138.45
pd2610-C-512				134.5	134.5
pd2610-C-520				130.7	130.7
pd2610-C-528				127	127
pd2610-C-536				123.45	123.45
pd2610-C-544				120	120
pd2610-C-552				116.7	116.7
pd2610-C-560				113.5	113.5
pd2610-C-568				110.4	110.4
pd2610-C-576				107.45	107.45
pd2610-C-584				104.6	104.6
pd2610-C-592				101.85	101.85
pd2610-C-600				98.85	98.85
pd2610-C-608				95.95	95.95
pd2610-P-332				12.8	12.8
pd2610-P-336				13.55	13.55
pd2610-P-340				14.3	14.3			1
pd2610-P-344				15.1	15.1			3
pd2610-P-348				15.9	15.9			2
pd2610-P-352				16.75	16.75			3
pd2610-P-356				17.65	17.65
pd2610-P-360				18.55	18.55			7
pd2610-P-364				19.45	19.45
pd2610-P-368				20.4	20.4
pd2610-P-372				21.4	21.4
pd2610-P-376				22.4	22.4
pd2610-P-380				23.45	23.45
pd2610-P-384				24.55	24.55
pd2610-P-388				25.65	25.65
pd2610-P-392				26.75	26.75
pd2610-P-396				27.9	27.9
pd2610-P-400				29.1	29.1
pd2610-P-408				31.55	31.55
pd2610-P-416				34.15	34.15
pd2610-P-424				36.8	36.8
pd2610-P-432				39.6	39.6
pd2610-P-440				42.55	42.55
pd2610-P-448				45.55	45.55
pd2610-P-456				48.7	48.7
pd2610-P-464				51.95	51.95
pd2610-P-472				55.35	55.35
pd2610-P-480				58.8	58.8
pd2610-P-488				62.4	62.4
pd2610-P-496				66.1	66.1
pd2610-P-504				69.9	69.9
pd2610-P-512				73.8	73.8
pd2610-P-520				77.8	77.8
pd2610-P-528				81.9	81.9
pd2610-P-536				86.15	86.15
pd2610-P-544				90.45	90.45
pd2610-P-552				94.85	94.85
pd2610-P-560				99.35	99.35
pd2610-P-568				103.9	103.9
pd2610-P-576				108.6	108.6
pd2610-P-584				113.4	113.4
pd2610-P-592				118.25	118.25
pd2610-P-600				123.2	123.2
pd2610-P-608				128.2	128.2
pd2612-C-380				223.35	223.35
pd2612-C-384				220.45	220.45
pd2612-C-388				217.55	217.55
pd2612-C-392				214.7	214.7
pd2612-C-396				211.85	211.85
pd2612-C-400				209.05	209.05
pd2612-C-408				203.55	203.55
pd2612-C-416				198.2	198.2
pd2612-C-424				192.95	192.95
pd2612-C-432				187.9	187.9
pd2612-C-440				182.9	182.9
pd2612-C-448				178.1	178.1
pd2612-C-456				173.35	173.35
pd2612-C-464				168.8	168.8
pd2612-C-472				164.35	164.35
pd2612-C-480				160.05	160.05
pd2612-C-488				155.85	155.85
pd2612-C-496				151.75	151.75
pd2612-C-504				147.8	147.8
pd2612-C-512				144	144
pd2612-C-520				140.25	140.25
pd2612-C-528				136.65	136.65
pd2612-C-536				133.15	133.15
pd2612-C-544				129.8	129.8
pd2612-C-552				126.5	126.5
pd2612-C-560				123.35	123.35
pd2612-C-568				120.3	120.3
pd2612-C-576				117.3	117.3
pd2612-C-584				114.45	114.45
pd2612-C-592				111.7	111.7
pd2612-C-600				109	109
pd2612-C-608				106.4	106.4
pd2612-P-380				30.1	30.1
pd2612-P-384				31.3	31.3
pd2612-P-388				32.55	32.55
pd2612-P-392				33.8	33.8
pd2612-P-396				35.1	35.1
pd2612-P-400				36.45	36.45
pd2612-P-408				39.15	39.15
pd2612-P-416				42	42
pd2612-P-424				44.95	44.95
pd2612-P-432				48	48
pd2612-P-440				51.15	51.15
pd2612-P-448				54.4	54.4
pd2612-P-456				57.75	57.75
pd2612-P-464				61.25	61.25
pd2612-P-472				64.8	64.8
pd2612-P-480				68.5	68.5
pd2612-P-488				72.25	72.25
pd2612-P-496				76.1	76.1
pd2612-P-504				80.05	80.05
pd2612-P-512				84.15	84.15
pd2612-P-520				88.25	88.25
pd2612-P-528				92.5	92.5
pd2612-P-536				96.85	96.85
pd2612-P-544				101.25	101.25
pd2612-P-552				105.75	105.75
pd2612-P-560				110.35	110.35
pd2612-P-568				115	115
pd2612-P-576				119.75	119.75
pd2612-P-584				124.6	124.6
pd2612-P-592				129.5	129.5
pd2612-P-600				134.5	134.5
pd2612-P-608				139.55	139.55
						2,587	16,693.48	2,893

相关资讯: