广州期货交易所01月07日钯期权收盘行情

发布时间：2026年01月07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				157.7	157.7
pd2606-C-336				154.6	154.6
pd2606-C-340				151.5	151.5
pd2606-C-344				148.45	148.45			2
pd2606-C-348				145.45	145.45			10
pd2606-C-352				142.5	142.5			9
pd2606-C-356				139.55	139.55			6
pd2606-C-360				136.7	136.7			6
pd2606-C-364				133.85	133.85			4
pd2606-C-368				131.05	131.05			19
pd2606-C-372				128.25	128.25			18
pd2606-C-376				125.55	125.55			4
pd2606-C-380				122.85	122.85			3
pd2606-C-384				120.25	120.25			9
pd2606-C-388				117.65	117.65			6
pd2606-C-392				115.1	115.1			8
pd2606-C-396				112.55	112.55			15
pd2606-C-400				110.1	110.1			25
pd2606-C-408				105.25	105.25			42
pd2606-C-416				100.6	100.6			28
pd2606-C-424	80.9	85	79.5	85	96.1	5	40.445	79
pd2606-C-432	81.25	81.25	81.25	81.25	91.75	1	8.125	23
pd2606-C-440				87.6	87.6			5
pd2606-C-448	79.2	82.8	64.2	75.05	83.55	20	150.075	46
pd2606-C-456	73	73	73	73	79.7	1	7.3	15
pd2606-C-464	71	71	71	71	76	5	36	11
pd2606-C-472	68	72	65.65	65.65	72.4	6	41.17	63
pd2606-C-480	68.2	70	43.25	60	69	17	99.54	28
pd2606-C-488	67.95	67.95	48	48	65.7	2	11.595	11
pd2606-C-496	56.8	64.2	56.8	58.55	62.55	5	30.175	78
pd2606-C-504	61.85	65.95	53.25	53.3	59.5	36	209.13	21
pd2606-C-512	56	56	53.9	53.9	56.65	2	10.99	8
pd2606-C-520	61.15	61.15	61.15	61.15	53.85	4	24.46	34
pd2606-C-528	50.45	50.7	46.55	50.45	51.2	6	29.955	13
pd2606-C-536	48.65	50	40.4	47	48.7	6	27.54	39
pd2606-C-544	54.4	57.2	36.25	39	46.3	186	843.175	489
pd2606-C-552	49.2	50	41.15	41.65	43.95	11	49.255	37
pd2606-C-560				41.8	41.8			11
pd2606-C-568				39.7	39.7			15
pd2606-C-576	34.4	34.4	34.4	34.4	37.7	1	3.44	14
pd2606-C-584	46	46	28.55	37.6	35.75	9	30.7	158
pd2606-C-592				33.95	33.95			5
pd2606-C-600	42	42	27.75	32.5	32.25	101	358.8	315
pd2606-C-608	34.95	36	34.95	36	30.6	2	7.095	1
pd2606-C-616				29	29
pd2606-C-624	30.4	30.4	27.85	27.85	27.5	18	53.23	20
pd2606-C-632	36.55	36.55	27.2	27.2	26.1	8	23.53	7
pd2606-C-640	30	34	26.2	26.2	24.75	12	37.135	8
pd2606-C-648	28	29.95	28	29.95	23.45	4	11.785	12
pd2606-C-656	59.4	59.4	25.15	27.35	22.25	11	33.875	18
pd2606-C-664	34	36	20.45	23.95	21.1	750	1,920.885	936
pd2606-P-332	6.3	8	6.15	7.25	12.5	139	98.075	385
pd2606-P-336				13.4	13.4			16
pd2606-P-340	5.6	6.85	5.55	6.85	14.3	3	1.8	112
pd2606-P-344				15.25	15.25			5
pd2606-P-348	10.55	10.55	10.55	10.55	16.2	1	1.055	5
pd2606-P-352	10.5	10.5	10.05	10.05	17.25	3	3.78	11
pd2606-P-356	11.05	11.05	11	11	18.3	2	2.205	14
pd2606-P-360				19.4	19.4			14
pd2606-P-364	13.65	13.65	12.25	12.5	20.55	4	5.065	32
pd2606-P-368	13.7	13.7	13.7	13.7	21.75	4	5.48	26
pd2606-P-372	14.8	15.6	14.8	15.6	22.95	4	6	23
pd2606-P-376	15.85	15.85	15.85	15.85	24.2	1	1.585	15
pd2606-P-380	21.25	21.25	21.25	21.25	25.5	1	2.125	38
pd2606-P-384				26.85	26.85			8
pd2606-P-388	21.55	23.8	21.55	23.8	28.25	2	4.535	13
pd2606-P-392				29.7	29.7			16
pd2606-P-396	15.15	27	15.15	25.6	31.15	7	17.81	42
pd2606-P-400	19	28.1	16.8	24.95	32.65	88	211.86	325
pd2606-P-408				35.8	35.8			100
pd2606-P-416	33.6	33.6	32.7	32.7	39.1	4	13.895	12
pd2606-P-424	37.75	39.4	36	36	42.6	8	30.805	28
pd2606-P-432	35	46.45	33.9	39	46.2	76	289.665	227
pd2606-P-440	43	46.3	43	44.7	50	4	17.96	8
pd2606-P-448	46.05	51.35	46.05	51.35	53.95	4	19.015	13
pd2606-P-456				58.05	58.05			41
pd2606-P-464	53	61.4	53	60.7	62.3	18	100.34	37
pd2606-P-472				66.7	66.7			18
pd2606-P-480	62.9	63.55	62.1	63.55	71.25	15	93.69	18
pd2606-P-488	70.25	70.75	70.25	70.4	75.9	5	35.785	14
pd2606-P-496	73.45	73.8	73.45	73.6	80.7	4	30.155	27
pd2606-P-504				85.65	85.65			5
pd2606-P-512	87	87	87	87	90.75	1	8.7	16
pd2606-P-520				95.95	95.95			13
pd2606-P-528				101.25	101.25			3
pd2606-P-536				106.7	106.7			9
pd2606-P-544	104	104	104	104	112.25	1	10.4	16
pd2606-P-552				117.95	117.95			2
pd2606-P-560				123.7	123.7			3
pd2606-P-568				129.55	129.55			9
pd2606-P-576				135.55	135.55
pd2606-P-584				141.6	141.6
pd2606-P-592				147.75	147.75
pd2606-P-600				154	154			2
pd2606-P-608				160.35	160.35
pd2606-P-616				166.75	166.75
pd2606-P-624				173.2	173.2
pd2606-P-632				179.75	179.75
pd2606-P-640				186.4	186.4
pd2606-P-648				193.1	193.1
pd2606-P-656				199.85	199.85
pd2606-P-664				206.65	206.65
pd2608-C-332				160.35	160.35
pd2608-C-336				157.15	157.15
pd2608-C-340				154	154
pd2608-C-344				150.9	150.9
pd2608-C-348				147.8	147.8
pd2608-C-352				144.8	144.8
pd2608-C-356				141.8	141.8
pd2608-C-360				138.85	138.85
pd2608-C-364				135.9	135.9
pd2608-C-368				133.05	133.05
pd2608-C-372				130.2	130.2
pd2608-C-376				127.4	127.4
pd2608-C-380				124.65	124.65			4
pd2608-C-384				121.95	121.95			4
pd2608-C-388				119.3	119.3			6
pd2608-C-392				116.7	116.7			6
pd2608-C-396				114.1	114.1			3
pd2608-C-400				111.55	111.55			7
pd2608-C-408				106.6	106.6			2
pd2608-C-416				101.8	101.8
pd2608-C-424				97.2	97.2
pd2608-C-432				92.75	92.75			3
pd2608-C-440				88.45	88.45
pd2608-C-448				84.3	84.3			4
pd2608-C-456				80.3	80.3
pd2608-C-464				76.5	76.5
pd2608-C-472				72.85	72.85
pd2608-C-480				69.3	69.3
pd2608-C-488				65.95	65.95
pd2608-C-496				62.7	62.7
pd2608-C-504				59.6	59.6
pd2608-C-512				56.65	56.65
pd2608-C-520				53.8	53.8			5
pd2608-C-528				51.1	51.1			9
pd2608-C-536				48.5	48.5
pd2608-C-544				46.05	46.05
pd2608-C-552				43.7	43.7
pd2608-C-560				41.45	41.45
pd2608-C-568				39.3	39.3
pd2608-C-576				37.25	37.25
pd2608-C-584				35.3	35.3
pd2608-C-592				33.45	33.45
pd2608-C-600				31.7	31.7
pd2608-C-608				30.05	30.05
pd2608-C-616				28.45	28.45
pd2608-C-624				26.95	26.95
pd2608-C-632				25.5	25.5
pd2608-C-640				24.15	24.15
pd2608-C-648				22.85	22.85			6
pd2608-C-656				21.65	21.65
pd2608-C-664	20.5	20.5	20.5	20.5	20.5	1	2.05	18
pd2608-P-332				10.95	10.95			1
pd2608-P-336				11.75	11.75			1
pd2608-P-340				12.55	12.55			1
pd2608-P-344				13.45	13.45
pd2608-P-348				14.35	14.35
pd2608-P-352				15.3	15.3
pd2608-P-356				16.3	16.3
pd2608-P-360				17.3	17.3
pd2608-P-364				18.4	18.4
pd2608-P-368				19.5	19.5			1
pd2608-P-372				20.65	20.65			1
pd2608-P-376				21.85	21.85
pd2608-P-380				23.05	23.05			3
pd2608-P-384				24.35	24.35			4
pd2608-P-388				25.65	25.65			5
pd2608-P-392				27	27			4
pd2608-P-396				28.4	28.4			3
pd2608-P-400				29.85	29.85			3
pd2608-P-408				32.85	32.85			1
pd2608-P-416				36	36
pd2608-P-424				39.35	39.35
pd2608-P-432				42.85	42.85
pd2608-P-440				46.5	46.5
pd2608-P-448				50.3	50.3
pd2608-P-456				54.3	54.3
pd2608-P-464				58.4	58.4
pd2608-P-472				62.7	62.7
pd2608-P-480				67.15	67.15
pd2608-P-488				71.7	71.7			10
pd2608-P-496				76.4	76.4			1
pd2608-P-504				81.3	81.3
pd2608-P-512				86.25	86.25
pd2608-P-520				91.4	91.4
pd2608-P-528				96.65	96.65
pd2608-P-536				102	102
pd2608-P-544				107.5	107.5
pd2608-P-552				113.1	113.1
pd2608-P-560				118.8	118.8
pd2608-P-568				124.6	124.6
pd2608-P-576				130.55	130.55
pd2608-P-584				136.55	136.55
pd2608-P-592				142.65	142.65
pd2608-P-600				148.85	148.85
pd2608-P-608				155.15	155.15
pd2608-P-616				161.5	161.5
pd2608-P-624				167.95	167.95
pd2608-P-632				174.5	174.5
pd2608-P-640				181.1	181.1
pd2608-P-648				187.75	187.75
pd2608-P-656				194.5	194.5
pd2608-P-664				201.3	201.3
pd2610-C-332				166.3	166.3
pd2610-C-336				163.35	163.35
pd2610-C-340				160.4	160.4
pd2610-C-344				157.45	157.45
pd2610-C-348				154.6	154.6
pd2610-C-352				151.75	151.75
pd2610-C-356				148.95	148.95
pd2610-C-360				146.2	146.2
pd2610-C-364				143.45	143.45
pd2610-C-368				140.75	140.75
pd2610-C-372				138.1	138.1
pd2610-C-376				135.5	135.5			1
pd2610-C-380				132.9	132.9
pd2610-C-384				130.4	130.4			1
pd2610-C-388				127.9	127.9
pd2610-C-392				125.4	125.4
pd2610-C-396				123	123
pd2610-C-400				120.6	120.6
pd2610-C-408				115.95	115.95
pd2610-C-416				111.4	111.4
pd2610-C-424				107.05	107.05			8
pd2610-C-432				102.8	102.8			2
pd2610-C-440				98.7	98.7
pd2610-C-448				94.75	94.75
pd2610-C-456				90.95	90.95
pd2610-C-464				87.25	87.25
pd2610-C-472				83.7	83.7			4
pd2610-C-480				80.3	80.3
pd2610-C-488				77	77
pd2610-C-496				73.8	73.8			1
pd2610-C-504				70.75	70.75
pd2610-C-512				67.8	67.8
pd2610-C-520				65	65
pd2610-C-528				62.25	62.25
pd2610-C-536				59.65	59.65
pd2610-C-544				57.15	57.15
pd2610-C-552				54.7	54.7
pd2610-C-560				52.4	52.4
pd2610-C-568				50.15	50.15
pd2610-C-576				48.05	48.05
pd2610-C-584				45.95	45.95
pd2610-C-592				44	44
pd2610-C-600				42.1	42.1
pd2610-C-608				40.3	40.3
pd2610-C-616				38.55	38.55
pd2610-C-624				36.9	36.9
pd2610-C-632				35.3	35.3
pd2610-C-640				33.8	33.8
pd2610-C-648				32.3	32.3
pd2610-C-656				30.9	30.9
pd2610-C-664				29.6	29.6
pd2610-P-332				16.4	16.4
pd2610-P-336				17.4	17.4
pd2610-P-340				18.4	18.4			1
pd2610-P-344				19.45	19.45			3
pd2610-P-348				20.55	20.55			2
pd2610-P-352				21.7	21.7			3
pd2610-P-356				22.85	22.85
pd2610-P-360				24.1	24.1			7
pd2610-P-364				25.35	25.35
pd2610-P-368				26.6	26.6
pd2610-P-372				27.95	27.95
pd2610-P-376				29.3	29.3
pd2610-P-380				30.7	30.7
pd2610-P-384				32.15	32.15
pd2610-P-388				33.6	33.6
pd2610-P-392				35.1	35.1
pd2610-P-396				36.65	36.65
pd2610-P-400				38.25	38.25
pd2610-P-408				41.5	41.5
pd2610-P-416				44.95	44.95
pd2610-P-424				48.5	48.5
pd2610-P-432				52.2	52.2
pd2610-P-440				56.05	56.05
pd2610-P-448				60.05	60.05
pd2610-P-456				64.15	64.15
pd2610-P-464				68.45	68.45
pd2610-P-472				72.8	72.8
pd2610-P-480				77.35	77.35
pd2610-P-488				81.95	81.95
pd2610-P-496				86.75	86.75
pd2610-P-504				91.6	91.6
pd2610-P-512				96.6	96.6
pd2610-P-520				101.7	101.7
pd2610-P-528				106.9	106.9
pd2610-P-536				112.25	112.25
pd2610-P-544				117.65	117.65
pd2610-P-552				123.2	123.2
pd2610-P-560				128.8	128.8
pd2610-P-568				134.5	134.5
pd2610-P-576				140.35	140.35
pd2610-P-584				146.2	146.2
pd2610-P-592				152.2	152.2
pd2610-P-600				158.25	158.25
pd2610-P-608				164.4	164.4
pd2610-P-616				170.6	170.6
pd2610-P-624				176.85	176.85
pd2610-P-632				183.2	183.2
pd2610-P-640				189.65	189.65
pd2610-P-648				196.1	196.1
pd2610-P-656				202.65	202.65
pd2610-P-664				209.3	209.3
pd2612-C-340				170.2	170.2
pd2612-C-344				167.45	167.45
pd2612-C-348				164.65	164.65
pd2612-C-352				161.95	161.95
pd2612-C-356				159.25	159.25
pd2612-C-360				156.6	156.6
pd2612-C-364				154	154
pd2612-C-368				151.4	151.4
pd2612-C-372				148.85	148.85
pd2612-C-376				146.3	146.3
pd2612-C-380				143.85	143.85
pd2612-C-384				141.4	141.4
pd2612-C-388				139	139
pd2612-C-392				136.6	136.6
pd2612-C-396				134.25	134.25
pd2612-C-400				131.95	131.95
pd2612-C-408				127.45	127.45
pd2612-C-416				123.05	123.05
pd2612-C-424				118.8	118.8
pd2612-C-432				114.65	114.65
pd2612-C-440				110.65	110.65
pd2612-C-448				106.8	106.8
pd2612-C-456				103	103
pd2612-C-464				99.4	99.4
pd2612-C-472				95.85	95.85			1
pd2612-C-480				92.45	92.45
pd2612-C-488				89.15	89.15
pd2612-C-496				85.95	85.95
pd2612-C-504				82.9	82.9
pd2612-C-512				79.9	79.9
pd2612-C-520				77.05	77.05
pd2612-C-528				74.25	74.25
pd2612-C-536				71.6	71.6
pd2612-C-544				69	69
pd2612-C-552				66.5	66.5
pd2612-C-560				64.05	64.05
pd2612-C-568				61.75	61.75
pd2612-C-576				59.5	59.5
pd2612-C-584				57.35	57.35
pd2612-C-592				55.25	55.25
pd2612-C-600				53.2	53.2
pd2612-C-608				51.3	51.3
pd2612-C-616				49.4	49.4
pd2612-C-624				47.6	47.6
pd2612-C-632				45.85	45.85
pd2612-C-640				44.15	44.15
pd2612-C-648				42.55	42.55
pd2612-C-656				41	41
pd2612-C-664				39.5	39.5
pd2612-P-340				23.05	23.05
pd2612-P-344				24.2	24.2
pd2612-P-348				25.4	25.4
pd2612-P-352				26.65	26.65
pd2612-P-356				27.95	27.95
pd2612-P-360				29.25	29.25
pd2612-P-364				30.6	30.6
pd2612-P-368				32	32
pd2612-P-372				33.4	33.4
pd2612-P-376				34.85	34.85
pd2612-P-380				36.35	36.35
pd2612-P-384				37.85	37.85
pd2612-P-388				39.4	39.4
pd2612-P-392				41	41
pd2612-P-396				42.6	42.6
pd2612-P-400				44.25	44.25
pd2612-P-408				47.7	47.7
pd2612-P-416				51.2	51.2
pd2612-P-424				54.9	54.9
pd2612-P-432				58.7	58.7
pd2612-P-440				62.6	62.6
pd2612-P-448				66.65	66.65
pd2612-P-456				70.85	70.85
pd2612-P-464				75.1	75.1
pd2612-P-472				79.5	79.5
pd2612-P-480				84.05	84.05
pd2612-P-488				88.65	88.65
pd2612-P-496				93.4	93.4
pd2612-P-504				98.25	98.25
pd2612-P-512				103.2	103.2
pd2612-P-520				108.25	108.25
pd2612-P-528				113.4	113.4
pd2612-P-536				118.65	118.65
pd2612-P-544				123.95	123.95
pd2612-P-552				129.4	129.4
pd2612-P-560				134.9	134.9
pd2612-P-568				140.5	140.5
pd2612-P-576				146.2	146.2
pd2612-P-584				151.95	151.95
pd2612-P-592				157.8	157.8
pd2612-P-600				163.7	163.7
pd2612-P-608				169.7	169.7
pd2612-P-616				175.75	175.75
pd2612-P-624				181.85	181.85
pd2612-P-632				188.05	188.05
pd2612-P-640				194.3	194.3
pd2612-P-648				200.6	200.6
pd2612-P-656				207	207
pd2612-P-664				213.4	213.4
						1,629	5,113.24	4,605

相关资讯: