广州期货交易所12月24日铂期权收盘行情

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
pt2606-C-388				272.9	272.9	1	27.29	2
pt2606-C-392				269.25	269.25			14
pt2606-C-396				265.65	265.65			14
pt2606-C-400				262.05	262.05	1	26.205	23
pt2606-C-408	254.9	254.9	254.9	254.9	254.9	3	76.47	17
pt2606-C-416				247.85	247.85			19
pt2606-C-424				240.9	240.9	1	24.09	23
pt2606-C-432	234.15	234.15	234.15	234.15	234	2	46.815	179
pt2606-C-440				227.25	227.25	1	22.725	73
pt2606-C-448	220.95	220.95	220.95	220.95	220.6	6	132.395	40
pt2606-C-456	208	212.7	208	212.7	214.05	2	42.07	64
pt2606-C-464	208.2	208.2	208.2	208.2	207.6	3	62.34	41
pt2606-C-472				201.25	201.25			43
pt2606-C-480				195.05	195.05			45
pt2606-C-488	190	190.15	184.9	190.15	188.95	18	340.65	176
pt2606-C-496				183	183			107
pt2606-C-504	174.9	178.8	160.4	178.8	177.15	21	367.385	315
pt2606-C-512	171	171	171	171	171.4	1	17.1	20
pt2606-C-520	153.85	168.05	153.85	168.05	165.8	3	48.99	79
pt2606-C-528				160.3	160.3			57
pt2606-C-536	150.55	150.55	150.55	150.55	154.95	1	15.055	34
pt2606-C-544	153.05	153.05	150	152.25	149.75	7	105.97	90
pt2606-C-552	145	148.35	114.95	148.35	144.65	45	639.795	312
pt2606-C-560	143.75	143.8	143.75	143.8	139.65	2	28.755	25
pt2606-C-568	135	139.3	130	139.3	134.8	4	53.935	32
pt2606-C-576	130	135.15	125	135.15	130.1	17	221.985	243
pt2606-C-584	121.6	121.6	121.6	121.6	125.5	2	24.71	10
pt2606-C-592	120	127.05	117	127.05	121.05	8	97.105	14
pt2606-C-600	92.7	123.25	90.15	123.25	116.7	312	3,554.16	416
pt2606-C-608				112.5	112.5			2
pt2606-C-616	86.05	116	86.05	116	108.4	56	529.505	42
pt2606-C-624	102	112.6	102	112.6	104.4	2	21.46	23
pt2606-C-632	99	100	99	100	100.55	2	19.9	15
pt2606-C-640				96.8	96.8			4
pt2606-C-648	100	103.15	90.85	103.15	93.15	28	281.165	30
pt2606-C-656	93.25	100.25	82.6	100.25	89.65	1,016	9,836.99	694
pt2606-C-664	85	97.45	71.65	97.4	86.25	13	121.24	5
pt2606-C-672	82	94.8	82	94.8	82.95	9	81.97	4
pt2606-C-680	77	92.2	77	92.2	79.8	780	6,981.05	388
pt2606-P-388	3	3.9	3	3.5	4.6	412	141.09	517
pt2606-P-392	3.5	3.75	3.05	3.65	4.95	14	4.63	96
pt2606-P-396	3.6	3.75	3.2	3.65	5.3	12	4.215	38
pt2606-P-400	3.5	3.9	3.1	3.75	5.7	24	8.75	121
pt2606-P-408	4.2	4.2	4.2	4.2	6.55	1	0.42	47
pt2606-P-416	4.5	4.85	4.5	4.85	7.5	3	1.42	50
pt2606-P-424	5.5	5.55	4.85	5.55	8.5	12	6.205	178
pt2606-P-432	6.3	6.4	5.75	6.4	9.6	6	3.67	184
pt2606-P-440	5.05	7.3	5.05	5.9	10.85	50	32.225	280
pt2606-P-448	8.2	8.2	8.2	8.2	12.15	1	0.82	111
pt2606-P-456	8.5	9	7.75	7.75	13.6	22	18.705	109
pt2606-P-464	11	11	8.4	8.4	15.1	4	4.96	33
pt2606-P-472	13.05	13.05	11.05	11.05	16.75	7	9.3	46
pt2606-P-480	9	13.15	9	11.1	18.5	46	55.605	141
pt2606-P-488	15.7	15.7	13.3	15.55	20.4	11	16.125	60
pt2606-P-496	16	16	13.65	15.45	22.4	10	14.925	63
pt2606-P-504	15	29	15	16.4	24.5	270	489.025	419
pt2606-P-512	18	22	18	22	26.75	6	11.385	47
pt2606-P-520	22.15	25	20.6	21.65	29.1	46	100.42	99
pt2606-P-528	22.65	23	22	22.9	31.6	4	9.055	33
pt2606-P-536	27.65	27.65	24.25	24.25	34.2	11	28.1	79
pt2606-P-544	28	32.8	26.15	26.15	36.95	7	20.695	34
pt2606-P-552	30	40	28.4	28.4	39.8	35	110.545	86
pt2606-P-560				42.8	42.8			4
pt2606-P-568	38.55	38.65	33.9	34.8	45.95	53	193.86	105
pt2606-P-576	42.8	43.35	36.5	37.15	49.2	41	156.815	58
pt2606-P-584				52.55	52.55	1	5.255	11
pt2606-P-592				56.05	56.05	3	16.815	15
pt2606-P-600	55	57	46.25	46.25	59.65	89	449.895	108
pt2606-P-608				63.4	63.4			4
pt2606-P-616	68.9	68.9	53.5	53.75	67.3	120	717.755	109
pt2606-P-624	70	70	55.1	57	71.25	57	358.445	35
pt2606-P-632				75.35	75.35
pt2606-P-640				79.6	79.6
pt2606-P-648	73.1	73.4	71.1	71.1	83.95	8	57.445	5
pt2606-P-656	81.8	97.9	74.75	74.75	88.4	111	893.565	71
pt2606-P-664	81.95	81.95	80.55	80.55	92.95	3	24.405	3
pt2606-P-672	87.05	87.05	85.65	85.65	97.6	3	25.89	3
pt2606-P-680	92.25	95.6	90.8	90.8	102.4	15	140.605	15
pt2608-C-388				272.35	272.35
pt2608-C-392				268.6	268.6			3
pt2608-C-396				264.85	264.85			9
pt2608-C-400				261.15	261.15			2
pt2608-C-408				253.8	253.8
pt2608-C-416				246.5	246.5			13
pt2608-C-424				239.3	239.3			3
pt2608-C-432				232.2	232.2			2
pt2608-C-440				225.2	225.2			8
pt2608-C-448				218.3	218.3			5
pt2608-C-456	214.35	214.35	214.35	214.35	211.5	1	21.435	15
pt2608-C-464				204.85	204.85			18
pt2608-C-472				198.25	198.25			7
pt2608-C-480	195.7	195.7	195.7	195.7	191.8	1	19.57	31
pt2608-C-488				185.45	185.45			22
pt2608-C-496				179.25	179.25	3	53.775	39
pt2608-C-504				173.15	173.15	6	103.89	23
pt2608-C-512				167.2	167.2			19
pt2608-C-520				161.35	161.35			20
pt2608-C-528				155.65	155.65			23
pt2608-C-536				150.1	150.1			3
pt2608-C-544				144.65	144.65			5
pt2608-C-552				139.35	139.35
pt2608-C-560				134.2	134.2			5
pt2608-C-568				129.2	129.2			3
pt2608-C-576				124.3	124.3			4
pt2608-C-584				119.55	119.55			3
pt2608-C-592				114.9	114.9			13
pt2608-C-600				110.45	110.45			18
pt2608-C-608				106.1	106.1			3
pt2608-C-616				101.85	101.85			3
pt2608-C-624				97.75	97.75			4
pt2608-C-632				93.8	93.8			3
pt2608-C-640				90	90			3
pt2608-C-648				86.3	86.3			4
pt2608-C-656				82.7	82.7			6
pt2608-C-664				79.25	79.25
pt2608-C-672				75.9	75.9
pt2608-C-680				72.7	72.7
pt2608-C-688				69.6	69.6
pt2608-P-388	3.15	3.2	2.75	2.9	2.95	11	3.19	27
pt2608-P-392	2.85	3.05	2.85	3.05	3.2	7	2.155	19
pt2608-P-396	2.85	3.2	2.85	3.2	3.5	3	0.89	33
pt2608-P-400				3.75	3.75	1	0.375	23
pt2608-P-408				4.4	4.4			25
pt2608-P-416				5.15	5.15			25
pt2608-P-424				5.95	5.95			21
pt2608-P-432				6.85	6.85			7
pt2608-P-440				7.8	7.8	2	1.56	16
pt2608-P-448				8.9	8.9			14
pt2608-P-456				10.1	10.1			6
pt2608-P-464				11.35	11.35			15
pt2608-P-472				12.75	12.75			17
pt2608-P-480				14.3	14.3			16
pt2608-P-488	16.4	16.6	16.4	16.6	15.9	3	4.96	14
pt2608-P-496				17.65	17.65			15
pt2608-P-504				19.55	19.55			9
pt2608-P-512				21.55	21.55	3	6.465	21
pt2608-P-520				23.65	23.65			4
pt2608-P-528				25.9	25.9			4
pt2608-P-536				28.3	28.3			6
pt2608-P-544				30.8	30.8			3
pt2608-P-552				33.5	33.5
pt2608-P-560				36.25	36.25
pt2608-P-568				39.2	39.2			3
pt2608-P-576				42.25	42.25
pt2608-P-584				45.45	45.45			1
pt2608-P-592				48.8	48.8
pt2608-P-600				52.25	52.25			4
pt2608-P-608				55.85	55.85
pt2608-P-616				59.6	59.6
pt2608-P-624				63.45	63.45
pt2608-P-632				67.45	67.45
pt2608-P-640				71.55	71.55
pt2608-P-648				75.8	75.8
pt2608-P-656				80.2	80.2			1
pt2608-P-664				84.65	84.65
pt2608-P-672				89.3	89.3
pt2608-P-680				94	94
pt2608-P-688				98.85	98.85
pt2610-C-388				296.3	296.3
pt2610-C-392				292.8	292.8
pt2610-C-396				289.35	289.35
pt2610-C-400				285.9	285.9
pt2610-C-408				279.05	279.05			2
pt2610-C-416				272.35	272.35			1
pt2610-C-424				265.7	265.7
pt2610-C-432				259.15	259.15			2
pt2610-C-440				252.7	252.7			1
pt2610-C-448				246.35	246.35
pt2610-C-456				240.1	240.1
pt2610-C-464				233.95	233.95
pt2610-C-472				227.95	227.95			2
pt2610-C-480				222	222			2
pt2610-C-488				216.2	216.2			2
pt2610-C-496				210.45	210.45			3
pt2610-C-504				204.85	204.85			1
pt2610-C-512				199.35	199.35			4
pt2610-C-520				194	194
pt2610-C-528				188.7	188.7			1
pt2610-C-536				183.55	183.55
pt2610-C-544				178.45	178.45
pt2610-C-552				173.5	173.5
pt2610-C-560				168.65	168.65
pt2610-C-568				163.95	163.95
pt2610-C-576				159.3	159.3
pt2610-C-584				154.8	154.8
pt2610-C-592				150.35	150.35
pt2610-C-600				146.05	146.05
pt2610-C-608				141.85	141.85			2
pt2610-C-616				137.7	137.7
pt2610-C-624				133.7	133.7
pt2610-C-632				129.8	129.8
pt2610-C-640				126	126
pt2610-C-648				122.25	122.25
pt2610-C-656				118.65	118.65
pt2610-C-664				115.1	115.1
pt2610-C-672				111.65	111.65
pt2610-C-680				108.35	108.35
pt2610-C-688				105.05	105.05
pt2610-C-696				101.9	101.9
pt2610-C-704				98.8	98.8
pt2610-C-712				95.8	95.8
pt2610-C-720				92.9	92.9
pt2610-C-728				90.05	90.05
pt2610-C-736	74	111.95	74	76.05	87.3	3	26.2	2
pt2610-P-388				8.2	8.2			2
pt2610-P-392				8.7	8.7			5
pt2610-P-396				9.2	9.2			4
pt2610-P-400				9.75	9.75			1
pt2610-P-408				10.9	10.9			1
pt2610-P-416				12.15	12.15
pt2610-P-424				13.45	13.45
pt2610-P-432				14.9	14.9
pt2610-P-440				16.4	16.4
pt2610-P-448				18	18
pt2610-P-456				19.75	19.75
pt2610-P-464				21.55	21.55
pt2610-P-472				23.5	23.5
pt2610-P-480				25.5	25.5
pt2610-P-488				27.65	27.65
pt2610-P-496				29.85	29.85
pt2610-P-504				32.2	32.2
pt2610-P-512				34.65	34.65
pt2610-P-520				37.2	37.2
pt2610-P-528				39.9	39.9
pt2610-P-536				42.65	42.65
pt2610-P-544				45.55	45.55
pt2610-P-552				48.5	48.5
pt2610-P-560				51.6	51.6
pt2610-P-568				54.8	54.8
pt2610-P-576				58.1	58.1
pt2610-P-584				61.55	61.55
pt2610-P-592				65.05	65.05
pt2610-P-600				68.65	68.65
pt2610-P-608				72.4	72.4
pt2610-P-616				76.2	76.2
pt2610-P-624				80.15	80.15
pt2610-P-632				84.15	84.15
pt2610-P-640				88.3	88.3
pt2610-P-648				92.5	92.5
pt2610-P-656				96.8	96.8
pt2610-P-664				101.25	101.25
pt2610-P-672				105.75	105.75
pt2610-P-680				110.3	110.3
pt2610-P-688				115	115
pt2610-P-696				119.75	119.75
pt2610-P-704				124.6	124.6
pt2610-P-712				129.55	129.55
pt2610-P-720				134.55	134.55
pt2610-P-728				139.65	139.65
pt2610-P-736				144.85	144.85
pt2612-C-432				241.3	241.3
pt2612-C-440				234.75	234.75
pt2612-C-448				228.35	228.35
pt2612-C-456				222.05	222.05
pt2612-C-464				215.85	215.85
pt2612-C-472				209.8	209.8
pt2612-C-480				203.9	203.9
pt2612-C-488				198.15	198.15
pt2612-C-496				192.5	192.5
pt2612-C-504				187	187
pt2612-C-512				181.65	181.65
pt2612-C-520				176.45	176.45
pt2612-C-528				171.35	171.35			1
pt2612-C-536				166.45	166.45
pt2612-C-544				161.65	161.65
pt2612-C-552				157	157
pt2612-C-560				152.45	152.45
pt2612-C-568				148.1	148.1			3
pt2612-C-576				143.85	143.85
pt2612-C-584				139.75	139.75
pt2612-C-592				135.8	135.8			1
pt2612-C-600				131.95	131.95
pt2612-C-608				128.25	128.25
pt2612-C-616				124.65	124.65
pt2612-C-624				121.2	121.2
pt2612-C-632				117.85	117.85
pt2612-C-640				114.65	114.65
pt2612-C-648				111.55	111.55
pt2612-C-656				108.55	108.55
pt2612-C-664				105.7	105.7
pt2612-C-672				102.95	102.95
pt2612-C-680				100.3	100.3
pt2612-C-688				97.75	97.75
pt2612-P-432				22	22
pt2612-P-440				23.9	23.9			5
pt2612-P-448				25.95	25.95
pt2612-P-456				28.05	28.05
pt2612-P-464				30.3	30.3
pt2612-P-472				32.6	32.6
pt2612-P-480				35.05	35.05
pt2612-P-488				37.6	37.6
pt2612-P-496				40.25	40.25
pt2612-P-504				43	43
pt2612-P-512				45.8	45.8
pt2612-P-520				48.75	48.75
pt2612-P-528				51.8	51.8
pt2612-P-536				54.95	54.95
pt2612-P-544				58.2	58.2
pt2612-P-552				61.55	61.55
pt2612-P-560				65	65
pt2612-P-568				68.55	68.55
pt2612-P-576				72.2	72.2
pt2612-P-584				75.95	75.95
pt2612-P-592				79.8	79.8
pt2612-P-600				83.7	83.7
pt2612-P-608				87.75	87.75
pt2612-P-616				91.85	91.85
pt2612-P-624				96.05	96.05
pt2612-P-632				100.35	100.35
pt2612-P-640				104.75	104.75
pt2612-P-648				109.2	109.2
pt2612-P-656				113.75	113.75
pt2612-P-664				118.4	118.4
pt2612-P-672				123.1	123.1
pt2612-P-680				127.9	127.9
pt2612-P-688				132.75	132.75
						3,929	28,226.78	7,890

相关资讯: