大连商品交易所12月15日PP期权收盘行情

发布时间：2025年12月15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
pp2601-C-5500				708	708
pp2601-C-5600				608	608
pp2601-C-5700				508	508
pp2601-C-5800	381	450.5	381	404.5	408	66	13.33	94
pp2601-C-5900	270	359.5	270	298	308	191	29.93	233
pp2601-C-6000	179.5	251	179	197	209	267	28.62	231
pp2601-C-6100	48	457	48	82	118	1,478	88.71	366
pp2601-C-6200	6	78	4.5	12	51	30,529	462.66	4,228
pp2601-C-6300	1	27	1	2	16.5	54,922	285.38	8,563
pp2601-C-6400	0.5	8	0.5	0.5	4	12,487	19.64	6,612
pp2601-C-6500	0.5	2.5	0.5	0.5	1	4,479	2.87	8,153
pp2601-C-6600	0.5	1	0.5	0.5	0.5	901	0.27	7,755
pp2601-C-6700	0.5	0.5	0.5	0.5	0.5	302	0.08	3,647
pp2601-C-6800	0.5	0.5	0.5	0.5	0.5	306	0.08	6,053
pp2601-C-6900	0.5	0.5	0.5	0.5	0.5	113	0.03	4,094
pp2601-C-7000	0.5	0.5	0.5	0.5	0.5	80	0.02	3,020
pp2601-C-7100	0.5	0.5	0.5	0.5	0.5	77	0.02	2,423
pp2601-C-7200				0.5	0.5			5,153
pp2601-C-7300	0.5	0.5	0.5	0.5	0.5	2		2,999
pp2601-C-7400	0.5	0.5	0.5	0.5	0.5	88	0.02	3,828
pp2601-C-7500	0.5	0.5	0.5	0.5	0.5	374	0.09	1,423
pp2601-C-7600				0.5	0.5			623
pp2601-C-7700				0.5	0.5			450
pp2601-C-7800				0.5	0.5			405
pp2601-C-8000	0.5	0.5	0.5	0.5	0.5	2		2,421
pp2601-C-8200				0.5	0.5			930
pp2601-C-8400	0.5	0.5	0.5	0.5	0.5	54	0.01	3,363
pp2601-P-5500				0.5	0.5
pp2601-P-5600				0.5	0.5
pp2601-P-5700				0.5	0.5			263
pp2601-P-5800				0.5	0.5			808
pp2601-P-5900	0.5	0.5	0.5	0.5	0.5	681	0.17	1,718
pp2601-P-6000	4	4	0.5	0.5	1	5,681	2.86	6,006
pp2601-P-6100	19.5	19.5	2	4	10	20,169	47.87	6,044
pp2601-P-6200	59	59	10.5	32.5	43	22,014	206.82	4,335
pp2601-P-6300	141.5	142	62	130	108.5	2,354	99.61	5,557
pp2601-P-6400	241.5	241.5	147.5	215	196	460	41.02	2,574
pp2601-P-6500	342	342	250.5	322	293	349	48.59	2,978
pp2601-P-6600	428	428	342	390	392.5	211	40.35	1,811
pp2601-P-6700	478	478	478	478	492	1	0.24	1,439
pp2601-P-6800				592	592			874
pp2601-P-6900				692	692			889
pp2601-P-7000	866.5	866.5	866.5	866.5	793.5	1	0.43	895
pp2601-P-7100				894	894			601
pp2601-P-7200				994.5	994.5			421
pp2601-P-7300	1,106	1,106	1,106	1,106	1,094.5	2	1.11	212
pp2601-P-7400	1,205	1,205	1,205	1,205	1,195	2	1.2	228
pp2601-P-7500	1,305	1,305	1,305	1,305	1,295	2	1.3	217
pp2601-P-7600				1,395.5	1,395.5			32
pp2601-P-7700				1,495.5	1,495.5			80
pp2601-P-7800				1,595.5	1,595.5			20
pp2601-P-8000	1,812	1,824.5	1,812	1,824.5	1,796	2	1.82	92
pp2601-P-8200				1,996	1,996			49
pp2601-P-8400				2,196.5	2,196.5			129
pp2602-C-5500				704	704
pp2602-C-5600				606	606
pp2602-C-5700				509	509
pp2602-C-5800	358	445	358	424	414	109	22.58	90
pp2602-C-5900	268	350	268	329.5	322	72	11.31	205
pp2602-C-6000	185	250	184.5	238.5	234.5	70	7.52	279
pp2602-C-6100	109	181.5	109	166	156	138	10.07	346
pp2602-C-6200	59.5	118	59.5	73	91	1,907	83.67	1,503
pp2602-C-6300	32	77.5	32	43	47.5	2,929	76.7	2,023
pp2602-C-6400	17	49	16	25.5	26	2,048	32.75	1,569
pp2602-C-6500	9.5	36	9.5	17	18	3,218	34.54	2,257
pp2602-C-6600	6.5	27.5	6.5	11.5	14	1,936	15.48	1,241
pp2602-C-6700	4.5	21.5	4.5	9	12	801	4.84	1,728
pp2602-C-6800	4	18	4	7.5	10.5	920	5.04	1,792
pp2602-C-6900	3	15.5	3	6	9	499	2.29	1,169
pp2602-C-7000	2.5	13	2.5	5	8	907	3.17	889
pp2602-C-7100	3	10	3	10	7	98	0.29	431
pp2602-C-7200	4	8.5	4	8.5	6	222	0.73	296
pp2602-C-7300	3.5	8.5	3.5	7	5.5	328	0.99	689
pp2602-C-7400	5	8	5	8	4.5	13	0.05	363
pp2602-C-7500	1.5	4.5	1.5	4.5	4	28	0.04	207
pp2602-C-7600	2	5	2	5	3.5	43	0.07	55
pp2602-C-7700				3	3			111
pp2602-C-7800	1	5.5	1	5.5	3	115	0.2	56
pp2602-C-8000	1	1.5	1	1.5	2	14	0.01	142
pp2602-C-8200	1.5	3.5	1.5	2	1.5	482	0.7	489
pp2602-P-5500	7.5	7.5	3.5	4.5	3.5	311	0.67	218
pp2602-P-5600	10.5	10.5	5	5.5	5.5	467	1.53	838
pp2602-P-5700	14.5	14.5	7	8.5	8.5	370	1.6	492
pp2602-P-5800	23	23	10	13	13.5	1,190	8.02	1,759
pp2602-P-5900	29	30.5	16	19.5	21.5	862	8.2	1,953
pp2602-P-6000	48	48	22.5	30.5	34	1,716	24.93	1,195
pp2602-P-6100	80	80	39	54	55	1,413	32.57	1,636
pp2602-P-6200	133.5	133.5	72	94	90	1,706	71.55	4,457
pp2602-P-6300	206.5	206.5	131	168	146.5	342	24.95	1,960
pp2602-P-6400	291	291	216	231.5	225	61	7.81	718
pp2602-P-6500	351	351	351	351	316.5	15	2.63	467
pp2602-P-6600				413	413			441
pp2602-P-6700				511	511			249
pp2602-P-6800				609.5	609.5			225
pp2602-P-6900				708	708			149
pp2602-P-7000				807	807			151
pp2602-P-7100				906	906			140
pp2602-P-7200				1,005	1,005			1
pp2602-P-7300				1,104.5	1,104.5
pp2602-P-7400				1,204	1,204			2
pp2602-P-7500				1,303.5	1,303.5
pp2602-P-7600				1,403	1,403
pp2602-P-7700				1,502.5	1,502.5
pp2602-P-7800				1,602.5	1,602.5
pp2602-P-8000				1,802	1,802
pp2602-P-8200				2,002	2,002
pp2603-C-5600				621.5	621.5
pp2603-C-5700				526.5	526.5
pp2603-C-5800				434	434
pp2603-C-5900	351	351	351	351	345.5	10	1.76	30
pp2603-C-6000	239	248	239	248	263.5	20	2.44	47
pp2603-C-6100	167	167	167	167	190.5	30	2.5	75
pp2603-C-6200	110.5	141	110	132	130	260	15.77	154
pp2603-C-6300	70.5	114	70.5	81.5	85.5	312	13.81	288
pp2603-C-6400	47.5	81	46.5	62	56	766	23.13	328
pp2603-C-6500	30.5	57.5	30.5	41	38	374	8.38	582
pp2603-C-6600	21.5	40	21.5	28.5	27	137	2.14	131
pp2603-C-6700	20	24	20	24	20.5	3	0.03	450
pp2603-C-6800	13.5	19	12.5	19	16	147	1.12	288
pp2603-C-6900	13	16	13	13.5	13	201	1.46	150
pp2603-C-7000	9.5	12	9.5	10.5	11	24	0.13	204
pp2603-C-7100	8	10	7.5	10	9	340	1.41	228
pp2603-C-7200	5.5	8.5	5.5	8.5	7.5	130	0.47	376
pp2603-C-7300	4	7	3	7	6.5	250	0.62	296
pp2603-C-7400				5.5	5.5			10
pp2603-C-7500				5	5
pp2603-C-7600				4	4			7
pp2603-C-7700				3.5	3.5
pp2603-C-7800	0.5	4	0.5	4	3	11	0.02	100
pp2603-C-8000	2	3	2	3	2.5	42	0.06	206
pp2603-P-5600	24.5	24.5	6	15	9.5	457	2.72	288
pp2603-P-5700	37	37	10	21.5	14.5	255	2.08	1,720
pp2603-P-5800	44	44	14.5	25.5	22	173	1.65	377
pp2603-P-5900	57.5	57.5	20	34	33.5	353	5.54	453
pp2603-P-6000	72	72	36.5	53	51	508	11.39	790
pp2603-P-6100	99	99	61	80	77.5	501	19.53	1,018
pp2603-P-6200	141.5	141.5	101	118	117	377	20.75	631
pp2603-P-6300	164.5	165	164.5	165	172.5	68	5.67	124
pp2603-P-6400	239	239	239	239	242.5	10	1.2	107
pp2603-P-6500	369.5	369.5	369.5	369.5	324.5	10	1.85	62
pp2603-P-6600	430	430	409	409	413.5	20	4.2	80
pp2603-P-6700				507	507			53
pp2603-P-6800				602.5	602.5			23
pp2603-P-6900				699	699
pp2603-P-7000				797	797			2
pp2603-P-7100				895	895
pp2603-P-7200				993.5	993.5			2
pp2603-P-7300				1,092.5	1,092.5
pp2603-P-7400				1,191.5	1,191.5			1
pp2603-P-7500				1,291	1,291
pp2603-P-7600				1,390.5	1,390.5
pp2603-P-7700				1,490	1,490
pp2603-P-7800				1,589.5	1,589.5
pp2603-P-8000				1,789.5	1,789.5
pp2604-C-5600				664.5	664.5
pp2604-C-5700				571	571
pp2604-C-5800				480	480
pp2604-C-5900				392.5	392.5			1
pp2604-C-6000				310.5	310.5			2
pp2604-C-6100				236	236			7
pp2604-C-6200				172	172			4
pp2604-C-6300				121.5	121.5			14
pp2604-C-6400				85.5	85.5			1
pp2604-C-6500				62	62			5
pp2604-C-6600				47	47
pp2604-C-6700				37.5	37.5
pp2604-C-6800				31.5	31.5
pp2604-C-6900				27	27
pp2604-C-7000				23.5	23.5			2
pp2604-C-7100				20.5	20.5
pp2604-C-7200				18.5	18.5			1
pp2604-C-7300				16.5	16.5
pp2604-C-7400				14.5	14.5
pp2604-C-7600				12	12			1
pp2604-C-7800				9.5	9.5			1
pp2604-C-8000				8	8			1
pp2604-P-5600	15.5	15.5	15.5	15.5	17.5	1	0.01	4
pp2604-P-5700	19.5	19.5	19.5	19.5	23.5	1	0.01	4
pp2604-P-5800	27	27	27	27	32.5	2	0.03	3
pp2604-P-5900	39	39.5	39	39.5	45	2	0.04	3
pp2604-P-6000	58.5	59.5	58.5	59.5	62.5	2	0.06	52
pp2604-P-6100	88.5	88.5	88.5	88.5	87.5	1	0.04	8
pp2604-P-6200				123	123			28
pp2604-P-6300				172.5	172.5
pp2604-P-6400				236	236			7
pp2604-P-6500				312	312
pp2604-P-6600				397	397
pp2604-P-6700				487.5	487.5
pp2604-P-6800				581	581
pp2604-P-6900				676.5	676.5
pp2604-P-7000				772.5	772.5			1
pp2604-P-7100				869.5	869.5
pp2604-P-7200				967.5	967.5
pp2604-P-7300				1,065	1,065
pp2604-P-7400				1,163.5	1,163.5
pp2604-P-7600				1,360.5	1,360.5
pp2604-P-7800				1,558.5	1,558.5
pp2604-P-8000				1,757	1,757
pp2605-C-5600				691	691			2
pp2605-C-5700				599	599			3
pp2605-C-5800				509.5	509.5			7
pp2605-C-5900				424	424			11
pp2605-C-6000				342.5	342.5			11
pp2605-C-6100				268.5	268.5			29
pp2605-C-6200	157	264	155.5	210.5	203.5	53	6.42	1,915
pp2605-C-6300	128.5	438.5	119	160	151	84	8.67	210
pp2605-C-6400	121.5	139	120	139	112	6	0.39	701
pp2605-C-6500				85.5	85.5			40
pp2605-C-6600	78	78	78	78	68.5	2	0.07	169
pp2605-C-6700				57.5	57.5			2
pp2605-C-6800				50	50			30
pp2605-C-6900				44.5	44.5			1
pp2605-C-7000				40	40			13
pp2605-C-7100				36.5	36.5			1
pp2605-C-7200	10	18	10	18	33.5	2	0.01	8
pp2605-C-7400	16	16.5	16	16	29	9	0.07	135
pp2605-C-7600				25	25			5
pp2605-C-7800				21.5	21.5			12
pp2605-C-8000	7.5	9	7.5	9	18.5	22	0.08	433
pp2605-P-5600				29.5	29.5			2
pp2605-P-5700				37	37			21
pp2605-P-5800				47.5	47.5			3
pp2605-P-5900				61	61			2
pp2605-P-6000				80	80			20
pp2605-P-6100	100	100	100	100	105	1	0.05	12
pp2605-P-6200				140	140			26
pp2605-P-6300				187	187			3
pp2605-P-6400	234	234	234	234	247.5	1	0.12	13
pp2605-P-6500				320.5	320.5
pp2605-P-6600				403.5	403.5			1
pp2605-P-6700				492	492
pp2605-P-6800				584	584			3
pp2605-P-6900				678.5	678.5			8
pp2605-P-7000	744.5	744.5	744.5	744.5	773.5	2	0.74	36
pp2605-P-7100				870	870
pp2605-P-7200	926.5	926.5	926.5	926.5	966.5	2	0.93	79
pp2605-P-7400	1,124.5	1,124.5	1,124.5	1,124.5	1,161.5	2	1.12	2
pp2605-P-7600				1,357	1,357
pp2605-P-7800				1,553.5	1,553.5
pp2605-P-8000				1,750.5	1,750.5			2
pp2606-C-5600				692	692
pp2606-C-5800				514.5	514.5
pp2606-C-6000				351.5	351.5
pp2606-C-6200				216.5	216.5
pp2606-C-6400				128.5	128.5
pp2606-C-6600				86.5	86.5
pp2606-C-6800				68	68
pp2606-C-7000				58	58
pp2606-C-7200				51	51			9
pp2606-C-7400				45.5	45.5
pp2606-C-7600				41	41
pp2606-C-7800				37	37
pp2606-C-8000	9	9	9	9	33	1		10
pp2606-P-5600				45	45
pp2606-P-5800				66.5	66.5			4
pp2606-P-6000				103	103			23
pp2606-P-6200				167	167			26
pp2606-P-6400				277.5	277.5
pp2606-P-6600				434.5	434.5
pp2606-P-6800				615.5	615.5
pp2606-P-7000				804.5	804.5
pp2606-P-7200				997	997
pp2606-P-7400				1,191	1,191
pp2606-P-7600				1,385.5	1,385.5
pp2606-P-7800				1,581	1,581
pp2606-P-8000				1,776.5	1,776.5
pp2607-C-5600				707	707
pp2607-C-5800				531.5	531.5
pp2607-C-6000				370	370
pp2607-C-6200				235	235
pp2607-C-6400				145.5	145.5
pp2607-C-6600				102	102			2
pp2607-C-6800				83.5	83.5			9
pp2607-C-7000				73.5	73.5			11
pp2607-C-7200				66.5	66.5			13
pp2607-C-7400				60.5	60.5			2
pp2607-C-7600				55.5	55.5
pp2607-C-7800				51	51
pp2607-C-8000				47	47			9
pp2607-P-5600				57	57
pp2607-P-5800				80.5	80.5			5
pp2607-P-6000				117.5	117.5			39
pp2607-P-6200				181.5	181.5			16
pp2607-P-6400				290.5	290.5
pp2607-P-6600				446.5	446.5
pp2607-P-6800				626.5	626.5
pp2607-P-7000				815.5	815.5
pp2607-P-7200				1,007.5	1,007.5
pp2607-P-7400				1,201	1,201
pp2607-P-7600				1,395	1,395
pp2607-P-7800				1,590	1,590
pp2607-P-8000				1,785	1,785
pp2608-C-5600				734.5	734.5
pp2608-C-5800				559.5	559.5
pp2608-C-6000				398	398
pp2608-C-6200				260.5	260.5
pp2608-C-6400				166.5	166.5
pp2608-C-6600				119.5	119.5
pp2608-C-6800				100	100			1
pp2608-C-7000				89.5	89.5
pp2608-C-7200				82.5	82.5			5
pp2608-C-7400				77	77			22
pp2608-C-7600				71.5	71.5			3
pp2608-C-7800				67	67
pp2608-P-5600				67.5	67.5
pp2608-P-5800				92	92
pp2608-P-6000				128.5	128.5			29
pp2608-P-6200				190	190			12
pp2608-P-6400				294.5	294.5
pp2608-P-6600				446.5	446.5
pp2608-P-6800				625.5	625.5
pp2608-P-7000				814	814
pp2608-P-7200				1,006	1,006
pp2608-P-7400				1,199	1,199
pp2608-P-7600				1,393	1,393
pp2608-P-7800				1,587.5	1,587.5
pp2609-C-5600				769	769
pp2609-C-5800				594.5	594.5
pp2609-C-6000				432	432			8
pp2609-C-6200				291.5	291.5
pp2609-C-6400				191.5	191.5			1
pp2609-C-6600				140	140			4
pp2609-C-6800				119	119			6
pp2609-C-7000				108.5	108.5			12
pp2609-C-7200				102	102			10
pp2609-C-7400				96	96			13
pp2609-C-7600				91	91			15
pp2609-C-7800				86.5	86.5			14
pp2609-P-5600				80	80
pp2609-P-5800				104.5	104.5
pp2609-P-6000				140.5	140.5			22
pp2609-P-6200				198.5	198.5			6
pp2609-P-6400				297	297
pp2609-P-6600				444	444
pp2609-P-6800				621	621
pp2609-P-7000				809.5	809.5
pp2609-P-7200				1,001.5	1,001.5
pp2609-P-7400				1,194.5	1,194.5
pp2609-P-7600				1,388	1,388
pp2609-P-7800				1,582.5	1,582.5
pp2610-C-5600				771.5	771.5
pp2610-C-5800				598.5	598.5
pp2610-C-6000				437	437
pp2610-C-6200				298.5	298.5
pp2610-C-6400				201	201
pp2610-C-6600				152	152			2
pp2610-C-6800				132	132			4
pp2610-C-7000				123	123			4
pp2610-C-7200				117	117
pp2610-C-7400				112	112
pp2610-P-5600				93	93
pp2610-P-5800				118.5	118.5
pp2610-P-6000				155.5	155.5
pp2610-P-6200				215.5	215.5
pp2610-P-6400				316	316
pp2610-P-6600				465	465
pp2610-P-6800				644	644
pp2610-P-7000				833	833
pp2610-P-7200				1,025.5	1,025.5
pp2610-P-7400				1,219	1,219
pp2611-C-5600				777	777
pp2611-C-5800				605.5	605.5
pp2611-C-6000				445.5	445.5
pp2611-C-6200				309	309			1
pp2611-C-6400				214	214			1
pp2611-C-6600	133	133	131	131	167.5	2	0.13	10
pp2611-C-6800	91.5	91.5	91.5	91.5	150	1	0.05	12
pp2611-C-7000	63.5	63.5	63.5	63.5	142.5	1	0.03	11
pp2611-C-7200				137.5	137.5
pp2611-P-5600				110.5	110.5			2
pp2611-P-5800				137	137			2
pp2611-P-6000				175.5	175.5			1
pp2611-P-6200				236.5	236.5			3
pp2611-P-6400				339.5	339.5			2
pp2611-P-6600				491.5	491.5
pp2611-P-6800				672	672
pp2611-P-7000				862.5	862.5
pp2611-P-7200				1,056	1,056

相关资讯: