广州期货交易所12月17日铂期权收盘行情

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
pt2606-C-388				133.95	133.95			11
pt2606-C-392				130.65	130.65			10
pt2606-C-396				127.35	127.35			22
pt2606-C-400				124.1	124.1			33
pt2606-C-408				117.75	117.75			25
pt2606-C-416	106.4	106.4	106.4	106.4	111.55	1	10.64	22
pt2606-C-424	100	100.55	100	100.55	105.55	4	40.165	28
pt2606-C-432	90.8	100.2	90.05	100.2	99.75	11	105.145	181
pt2606-C-440	83.15	96	83.05	93.25	94.15	46	401.645	75
pt2606-C-448	77.65	83.25	77.65	79.15	88.75	9	73.375	49
pt2606-C-456	75.3	89.2	74.2	88.75	83.55	85	706.505	71
pt2606-C-464	70	73	69.15	69.15	78.55	17	125.475	44
pt2606-C-472	67.65	70	67.65	70	73.8	4	27.665	41
pt2606-C-480	63	71.55	63	71.45	69.2	28	192.98	45
pt2606-C-488	66.65	72.65	55.15	72	64.85	299	1,866.385	214
pt2606-C-496	54.8	63.8	53.95	63.8	60.7	69	397.96	118
pt2606-C-504	52	65.7	50.05	65.1	56.75	1,002	5,627.075	442
pt2606-C-512	50	57.7	49.9	54.15	52.95	26	137.935	23
pt2606-C-520	45	64.6	45	64.6	49.4	125	657.125	84
pt2606-C-528	44.65	67.55	43.95	67.55	46.05	138	665.16	73
pt2606-C-536	46.75	53.95	39.9	53.95	42.85	23	108.93	31
pt2606-C-544	39.65	48	39.35	48	39.85	319	1,391.24	84
pt2606-C-552	38	47.15	34	46.2	37	1,954	8,116.9	542
pt2606-P-388	4.05	4.6	3.15	3.7	7.35	161	61.675	185
pt2606-P-392	5.1	5.25	3.8	4.05	8	51	23.83	86
pt2606-P-396	5.5	5.5	4.05	4.05	8.7	4	1.765	30
pt2606-P-400	6.7	6.7	4.2	4.7	9.4	72	38.825	82
pt2606-P-408	7.85	7.85	5.2	5.85	11	19	13.315	45
pt2606-P-416	9.45	9.65	6.45	7.15	12.8	30	24.545	37
pt2606-P-424	13	13	8.7	8.7	14.8	71	78.135	137
pt2606-P-432	13.8	14.1	9.65	10.1	16.95	152	179.6	175
pt2606-P-440	17	17.35	11.35	12.8	19.3	208	281.255	189
pt2606-P-448	18.45	20.5	14.45	14.45	21.85	90	152.41	62
pt2606-P-456	23.5	24	17.1	17.4	24.65	54	109.92	74
pt2606-P-464	26.4	27.15	20.3	21	27.6	77	185.445	40
pt2606-P-472	30.25	30.55	23.6	23.7	30.8	57	152.175	48
pt2606-P-480	36.05	36.05	26.55	27.75	34.2	118	362.915	70
pt2606-P-488	38.4	39.55	30.5	30.5	37.8	36	125.75	54
pt2606-P-496	43.4	43.4	34.3	34.3	41.6	76	284.745	55
pt2606-P-504	47.2	49	39.65	42.55	45.6	76	325.08	64
pt2606-P-512	53.75	53.75	44	44	49.8	73	359.795	58
pt2606-P-520	54.15	54.2	48.65	53	54.2	63	327.9	46
pt2606-P-528	62.1	64.75	54.15	54.15	58.8	19	111.635	31
pt2606-P-536	69.3	70.65	58	58	63.55	77	505.54	45
pt2606-P-544	74.35	75.9	68	69	68.5	21	152.295	18
pt2606-P-552	79	81.75	70.35	70.35	73.65	46	348.535	29
pt2608-C-388				133.65	133.65			1
pt2608-C-392				130.45	130.45			9
pt2608-C-396				127.25	127.25			15
pt2608-C-400				124.1	124.1			7
pt2608-C-408				117.9	117.9			9
pt2608-C-416				111.9	111.9			15
pt2608-C-424				106.1	106.1			7
pt2608-C-432				100.5	100.5			2
pt2608-C-440	92.5	92.5	92.5	92.5	95.05	3	27.75	11
pt2608-C-448	87.7	87.7	87.7	87.7	89.85	3	26.31	9
pt2608-C-456	82.6	88	82.6	88	84.8	3	25.54	21
pt2608-C-464	77.8	77.8	76.4	76.4	79.95	6	46.26	18
pt2608-C-472	73.55	73.55	72.4	72.4	75.35	6	43.785	7
pt2608-C-480	64.7	78	64.7	78	70.9	12	82.625	38
pt2608-C-488	65.85	65.85	65.05	65.05	66.65	23	151.09	14
pt2608-C-496	57.55	64.2	57.55	62.4	62.6	15	91.795	34
pt2608-C-504	54.4	60.6	54.4	58.6	58.75	32	188.68	25
pt2608-C-512	55.7	55.8	55.4	55.4	55.1	22	122.215	19
pt2608-C-520	53.2	54.85	52.7	52.75	51.6	26	138.11	20
pt2608-C-528	51.8	51.8	49.1	49.1	48.3	29	147.05	22
pt2608-C-536	48.2	48.2	48.2	48.2	45.15	3	14.46	3
pt2608-C-544	46.1	52.85	44.9	52.85	42.2	17	79.575	8
pt2608-P-388	5.45	6.45	5.45	5.7	9.1	5	3.05	20
pt2608-P-392	7.1	7.1	6.95	6.95	9.85	2	1.405	26
pt2608-P-396				10.65	10.65			33
pt2608-P-400	7.5	8.9	7.5	8.9	11.45	2	1.64	27
pt2608-P-408				13.25	13.25			21
pt2608-P-416	12.25	12.25	12.25	12.25	15.2	3	3.675	22
pt2608-P-424	14.05	15.4	14	14.35	17.35	13	19.17	19
pt2608-P-432	16.95	16.95	16.95	16.95	19.7	7	12.69	4
pt2608-P-440	21.2	21.2	19.5	19.6	22.25	13	26.27	18
pt2608-P-448	24.4	24.4	22.45	22.45	24.95	28	64.685	13
pt2608-P-456	27.6	27.6	26	26	27.85	8	21.515	9
pt2608-P-464	31.1	31.1	29.1	29.4	31	11	33.335	7
pt2608-P-472	34.9	34.9	31.5	31.5	34.3	8	27.19	12
pt2608-P-480	38.8	38.8	35.35	35.5	37.8	10	37.615	11
pt2608-P-488	42.95	42.95	41.95	41.95	41.5	4	16.88	10
pt2608-P-496	47.4	47.8	46.45	46.45	45.4	7	33.015	13
pt2608-P-504	51.05	51.05	51.05	51.05	49.5	3	15.315	6
pt2608-P-512	56.85	58.1	56.1	56.1	53.8	21	120.605	20
pt2608-P-520	61.05	61.05	61.05	61.05	58.25	3	18.315	3
pt2608-P-528	66.35	67.2	62.85	63.1	62.9	9	58.97	3
pt2608-P-536	73.1	73.1	71.8	71.8	67.7	6	43.47	6
pt2608-P-544	77.4	77.4	77.4	77.4	72.7	3	23.22	3
pt2610-C-388				138.6	138.6
pt2610-C-392				135.5	135.5
pt2610-C-396				132.4	132.4
pt2610-C-400				129.35	129.35
pt2610-C-408				123.35	123.35			2
pt2610-C-416				117.55	117.55			1
pt2610-C-424				111.95	111.95
pt2610-C-432				106.5	106.5			2
pt2610-C-440				101.2	101.2			1
pt2610-C-448				96.1	96.1
pt2610-C-456				91.2	91.2
pt2610-C-464				86.5	86.5
pt2610-C-472				81.95	81.95			2
pt2610-C-480				77.6	77.6			2
pt2610-C-488				73.4	73.4			2
pt2610-C-496				69.4	69.4			3
pt2610-C-504				65.55	65.55			1
pt2610-C-512				61.9	61.9			4
pt2610-C-520				58.4	58.4
pt2610-C-528				55.05	55.05			1
pt2610-C-536				51.9	51.9
pt2610-C-544				48.85	48.85
pt2610-P-388				11.65	11.65			1
pt2610-P-392	12.5	12.5	12.5	12.5	12.5	1	1.25	5
pt2610-P-396				13.35	13.35			3
pt2610-P-400				14.3	14.3
pt2610-P-408				16.25	16.25
pt2610-P-416				18.4	18.4
pt2610-P-424				20.7	20.7
pt2610-P-432				23.2	23.2
pt2610-P-440				25.9	25.9
pt2610-P-448				28.75	28.75
pt2610-P-456				31.75	31.75
pt2610-P-464				35	35
pt2610-P-472				38.35	38.35
pt2610-P-480				41.95	41.95
pt2610-P-488				45.7	45.7
pt2610-P-496				49.6	49.6
pt2610-P-504				53.7	53.7
pt2610-P-512				58	58
pt2610-P-520				62.4	62.4
pt2610-P-528				67	67
pt2610-P-536				71.75	71.75
pt2610-P-544				76.7	76.7
pt2612-C-432				109.2	109.2
pt2612-C-440				104.2	104.2
pt2612-C-448				99.35	99.35
pt2612-C-456				94.7	94.7
pt2612-C-464				90.2	90.2
pt2612-C-472				85.85	85.85
pt2612-C-480				81.7	81.7
pt2612-C-488				77.7	77.7
pt2612-C-496				73.85	73.85
pt2612-C-504				70.15	70.15
pt2612-C-512				66.6	66.6
pt2612-C-520				63.2	63.2
pt2612-C-528				59.95	59.95
pt2612-C-536				56.85	56.85
pt2612-C-544				53.9	53.9
pt2612-C-552				51.05	51.05
pt2612-P-432				28.85	28.85
pt2612-P-440				31.75	31.75
pt2612-P-448				34.85	34.85
pt2612-P-456				38.1	38.1
pt2612-P-464				41.55	41.55
pt2612-P-472				45.1	45.1
pt2612-P-480				48.9	48.9
pt2612-P-488				52.8	52.8
pt2612-P-496				56.85	56.85
pt2612-P-504				61.1	61.1
pt2612-P-512				65.45	65.45
pt2612-P-520				70	70
pt2612-P-528				74.65	74.65
pt2612-P-536				79.5	79.5
pt2612-P-544				84.45	84.45
pt2612-P-552				89.5	89.5
						6,178	26,627.915	4,578

相关资讯: