广州期货交易所12月17日钯期权收盘行情

发布时间：2025年12月17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				118.6	118.6
pd2606-C-336				115.25	115.25
pd2606-C-340				111.9	111.9			2
pd2606-C-344				108.65	108.65			3
pd2606-C-348				105.4	105.4			10
pd2606-C-352				102.2	102.2			12
pd2606-C-356				99.1	99.1			6
pd2606-C-360				96	96			6
pd2606-C-364				93	93			3
pd2606-C-368				90	90			28
pd2606-C-372				87.1	87.1			21
pd2606-C-376				84.25	84.25			10
pd2606-C-380				81.45	81.45			12
pd2606-C-384				78.7	78.7			14
pd2606-C-388				76.05	76.05			6
pd2606-C-392				73.45	73.45			10
pd2606-C-396				70.85	70.85			13
pd2606-C-400	62.55	62.55	62.55	62.55	68.35	2	13.09	15
pd2606-C-408				63.55	63.55			19
pd2606-C-416	58.65	61.7	57.6	57.6	59	22	129.77	27
pd2606-C-424	51.45	56.6	51.15	56.6	54.65	87	465.27	84
pd2606-C-432	45.75	52.25	43.25	52.15	50.6	76	374.56	39
pd2606-C-440	48.3	48.3	44.35	46.8	46.75	7	32.04	9
pd2606-C-448	35	50.85	35	50.65	43.1	89	394.275	53
pd2606-C-456	36.4	44.25	36.4	42.25	39.7	23	94.495	9
pd2606-C-464				36.5	36.5
pd2606-C-472	30	41.75	30	40.75	33.55	287	1,028.655	94
pd2606-P-332	3.85	4.1	3.5	3.95	5.65	35	13.255	40
pd2606-P-336				6.25	6.25			7
pd2606-P-340	4.95	5	4.4	4.55	6.95	11	5.465	70
pd2606-P-344	5.1	5.1	5.1	5.1	7.65	1	0.51	5
pd2606-P-348	8	8	8	8	8.4	2	1.64	4
pd2606-P-352				9.2	9.2			4
pd2606-P-356	6.75	7.65	6.6	6.7	10.05	6	4.465	16
pd2606-P-360				10.95	10.95			13
pd2606-P-364				11.9	11.9			24
pd2606-P-368	10.15	10.15	10.15	10.15	12.95	5	5.075	14
pd2606-P-372	10.35	10.35	10.1	10.1	14	3	3.08	9
pd2606-P-376				15.15	15.15			11
pd2606-P-380	12.85	13.75	12	12.8	16.3	21	27.025	38
pd2606-P-384	13.2	14.3	13.2	14.3	17.55	5	6.75	10
pd2606-P-388	14.65	15.3	14.65	15.3	18.85	4	5.925	8
pd2606-P-392	17	17	17	17	20.25	4	7.125	5
pd2606-P-396	18.25	18.25	18.25	18.25	21.65	3	5.475	8
pd2606-P-400	21.55	21.55	20.2	20.7	23.15	13	27.36	14
pd2606-P-408	22.85	23.6	22.85	23.05	26.3	11	25.555	11
pd2606-P-416	26.9	28	26.65	26.65	29.7	6	16.285	9
pd2606-P-424	30.7	31.05	30.7	31	33.35	3	9.275	5
pd2606-P-432	38.05	38.05	35.5	35.5	37.2	11	40.16	11
pd2606-P-440	40.8	40.8	39.8	39.8	41.3	2	8.06	1
pd2606-P-448	43.8	43.8	43.75	43.75	45.65	6	26.455	7
pd2606-P-456	51.9	52	51.6	51.6	50.2	4	20.57	2
pd2606-P-464	55.15	55.15	55.15	55.15	55	1	5.515	1
pd2606-P-472	61.2	61.2	60.05	60.05	59.95	7	42.635	7
pd2608-C-332				122.6	122.6
pd2608-C-336				119.4	119.4
pd2608-C-340				116.3	116.3
pd2608-C-344				113.2	113.2
pd2608-C-348				110.15	110.15
pd2608-C-352				107.2	107.2
pd2608-C-356				104.25	104.25
pd2608-C-360				101.35	101.35
pd2608-C-364				98.55	98.55
pd2608-C-368				95.75	95.75
pd2608-C-372				93	93
pd2608-C-376				90.35	90.35
pd2608-C-380				87.7	87.7			4
pd2608-C-384				85.15	85.15			4
pd2608-C-388				82.6	82.6			6
pd2608-C-392				80.15	80.15			6
pd2608-C-396				77.75	77.75			3
pd2608-C-400				75.4	75.4			7
pd2608-C-408				70.8	70.8			2
pd2608-C-416				66.45	66.45
pd2608-C-424				62.3	62.3
pd2608-C-432				58.35	58.35			3
pd2608-C-440				54.6	54.6
pd2608-C-448				51.05	51.05			6
pd2608-C-456				47.7	47.7
pd2608-C-464				44.5	44.5
pd2608-C-472				41.5	41.5
pd2608-P-332				9.3	9.3
pd2608-P-336				10.1	10.1
pd2608-P-340				11	11
pd2608-P-344				11.9	11.9
pd2608-P-348				12.8	12.8
pd2608-P-352				13.8	13.8
pd2608-P-356				14.85	14.85
pd2608-P-360				15.95	15.95
pd2608-P-364				17.1	17.1
pd2608-P-368				18.3	18.3
pd2608-P-372				19.55	19.55
pd2608-P-376				20.85	20.85
pd2608-P-380				22.2	22.2			3
pd2608-P-384				23.6	23.6			3
pd2608-P-388				25.05	25.05			4
pd2608-P-392				26.55	26.55			3
pd2608-P-396				28.1	28.1			3
pd2608-P-400				29.75	29.75			3
pd2608-P-408				33.1	33.1			1
pd2608-P-416				36.7	36.7
pd2608-P-424				40.5	40.5
pd2608-P-432				44.5	44.5
pd2608-P-440				48.7	48.7
pd2608-P-448				53.1	53.1
pd2608-P-456				57.7	57.7
pd2608-P-464				62.45	62.45
pd2608-P-472				67.4	67.4
pd2610-C-332				126.25	126.25
pd2610-C-336				123.1	123.1
pd2610-C-340				120.05	120.05
pd2610-C-344				117	117
pd2610-C-348				114.05	114.05
pd2610-C-352				111.1	111.1
pd2610-C-356				108.25	108.25
pd2610-C-360				105.4	105.4
pd2610-C-364				102.6	102.6
pd2610-C-368				99.9	99.9
pd2610-C-372				97.2	97.2
pd2610-C-376				94.55	94.55			1
pd2610-C-380				92	92
pd2610-C-384				89.45	89.45			1
pd2610-C-388				86.95	86.95
pd2610-C-392				84.55	84.55
pd2610-C-396				82.15	82.15
pd2610-C-400				79.8	79.8
pd2610-C-408				75.3	75.3
pd2610-C-416				71	71
pd2610-C-424				66.85	66.85			8
pd2610-C-432				62.9	62.9			2
pd2610-C-440				59.15	59.15
pd2610-C-448				55.6	55.6
pd2610-C-456				52.2	52.2
pd2610-C-464				49	49
pd2610-C-472	42.2	42.2	42.2	42.2	45.95	2	8.44	2
pd2610-P-332				10.75	10.75
pd2610-P-336				11.6	11.6
pd2610-P-340	15.65	15.65	9.85	9.85	12.55	2	2.55	1
pd2610-P-344	15.35	15.35	15.35	15.35	13.5	3	4.605	3
pd2610-P-348	17.4	17.4	11.75	11.75	14.5	5	7.575	2
pd2610-P-352	16.6	16.6	12.3	12.3	15.55	8	11.13	3
pd2610-P-356				16.6	16.6
pd2610-P-360	19.1	19.1	19.1	19.1	17.75	7	13.37	7
pd2610-P-364				18.95	18.95
pd2610-P-368				20.2	20.2
pd2610-P-372				21.5	21.5
pd2610-P-376				22.8	22.8
pd2610-P-380				24.2	24.2
pd2610-P-384				25.65	25.65
pd2610-P-388				27.1	27.1
pd2610-P-392				28.65	28.65
pd2610-P-396				30.25	30.25
pd2610-P-400				31.85	31.85
pd2610-P-408				35.3	35.3
pd2610-P-416				38.9	38.9
pd2610-P-424				42.7	42.7
pd2610-P-432				46.7	46.7
pd2610-P-440				50.9	50.9
pd2610-P-448				55.25	55.25
pd2610-P-456				59.8	59.8
pd2610-P-464				64.5	64.5
pd2610-P-472				69.4	69.4
pd2612-C-380				97.7	97.7
pd2612-C-384				95.25	95.25
pd2612-C-388				92.85	92.85
pd2612-C-392				90.5	90.5
pd2612-C-396				88.2	88.2
pd2612-C-400				85.95	85.95
pd2612-C-408				81.55	81.55
pd2612-C-416				77.35	77.35
pd2612-C-424				73.3	73.3
pd2612-C-432				69.45	69.45
pd2612-C-440				65.75	65.75
pd2612-C-448				62.2	62.2
pd2612-C-456				58.85	58.85
pd2612-C-464				55.65	55.65
pd2612-C-472				52.55	52.55
pd2612-P-380				28.6	28.6
pd2612-P-384				30.1	30.1
pd2612-P-388				31.65	31.65
pd2612-P-392				33.3	33.3
pd2612-P-396				34.95	34.95
pd2612-P-400				36.65	36.65
pd2612-P-408				40.15	40.15
pd2612-P-416				43.9	43.9
pd2612-P-424				47.75	47.75
pd2612-P-432				51.8	51.8
pd2612-P-440				56.05	56.05
pd2612-P-448				60.45	60.45
pd2612-P-456				65	65
pd2612-P-464				69.7	69.7
pd2612-P-472				74.55	74.55
						784	2,887.485	950

相关资讯: