广州期货交易所10月09日钯期权收盘行情
发布时间:2026年10月09日 15:25
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
pd2612-C-21262.2562.25
pd2612-C-21658.3558.35
pd2612-C-22054.554.5
pd2612-C-22450.750.7
pd2612-C-2284747
pd2612-C-23243.3543.35
pd2612-C-23639.839.8
pd2612-C-24036.3536.35
pd2612-C-24433.0533.05
pd2612-C-24829.929.9
pd2612-C-25226.926.9
pd2612-C-25624.0524.05
pd2612-C-26021.421.42
pd2612-C-2641517.61517.618.9546.394
pd2612-C-26813.814.213.814.216.6522.84
pd2612-C-27212.5513.212.2513.114.551114.192
pd2612-C-27612.4512.4510.4510.4512.6588.886
pd2612-C-2808.79.658.79.5510.9587.369
pd2612-C-2847.958.37.88.39.497.166
pd2612-C-2886.67.156.56.58.052114.27524
pd2612-C-2925.955.955.955.956.810.59524
pd2612-C-2965.055.35.055.25.7584.17522
pd2612-C-3004.34.64.34.354.852410.7730
pd2612-C-3043.753.753.753.754.0510.37534
pd2612-C-3083.353.3520
pd2612-C-3122.93.152.93.152.7551.52518
pd2612-C-3162.252.2512
pd2612-C-3202.22.622.051.85122.6482
pd2612-C-3241.51.58
pd2612-C-3282.052.152.052.151.291.89525
pd2612-C-3320.950.9514
pd2612-C-3360.750.7510
pd2612-C-3400.60.626
pd2612-C-3440.50.54
pd2612-C-3480.40.423
pd2612-C-3521.11.10.80.950.390.81510
pd2612-C-3560.20.21
pd2612-C-3600.80.80.80.80.1510.082
pd2612-C-3640.150.151
pd2612-C-3680.10.12
pd2612-C-3720.050.053
pd2612-C-3760.050.054
pd2612-C-3800.050.053
pd2612-C-3840.050.054
pd2612-C-3880.050.059
pd2612-C-3920.050.0510
pd2612-C-3960.050.0512
pd2612-C-4000.350.50.350.40.05100.450
pd2612-C-4080.050.059
pd2612-C-4160.050.053
pd2612-C-4240.050.052
pd2612-C-4320.050.052
pd2612-C-4400.050.054
pd2612-C-4480.050.054
pd2612-C-4560.050.059
pd2612-C-4640.050.055
pd2612-C-4720.050.059
pd2612-C-4800.050.055
pd2612-C-4880.050.0510
pd2612-C-4960.050.0511
pd2612-C-5040.20.20.20.20.0520.0449
pd2612-C-5120.050.059
pd2612-C-5200.050.053
pd2612-C-5280.050.053
pd2612-C-5360.050.051
pd2612-C-5440.050.054
pd2612-C-5520.050.054
pd2612-C-5600.050.05
pd2612-C-5680.20.20.10.10.0540.0543
pd2612-C-5760.050.05
pd2612-C-5840.050.05
pd2612-C-5920.050.05
pd2612-C-6000.050.0511
pd2612-C-6080.050.05
pd2612-C-6160.050.05
pd2612-C-6240.050.054
pd2612-C-6320.050.053
pd2612-C-6400.050.053
pd2612-C-6480.050.05
pd2612-C-6560.050.053
pd2612-C-6640.050.05
pd2612-C-6720.10.10.10.10.0550.05127
pd2612-P-2120.150.150.150.150.230.04520
pd2612-P-2160.30.32
pd2612-P-2200.450.45
pd2612-P-2240.650.65
pd2612-P-2280.90.9
pd2612-P-2320.60.60.550.551.340.2254
pd2612-P-2361.751.754
pd2612-P-2402.32.31
pd2612-P-2441.71.71.51.5360.967
pd2612-P-2482.052.052.052.053.8530.6153
pd2612-P-2522.82.82.352.354.8153.7816
pd2612-P-2564.44.43.353.356197.5224
pd2612-P-2605.555.554.954.957.3531.60511
pd2612-P-264775.95.98.8553.1838
pd2612-P-2688.658.657.457.4510.5532.35514
pd2612-P-2729.79.79.29.3512.4543.7612
pd2612-P-27611.411.411.411.414.5511.1415
pd2612-P-28015.5515.5514.114.116.8534.5253
pd2612-P-28419.319.318
pd2612-P-28821.121.219.2519.2521.948.10553
pd2612-P-29224.724.722
pd2612-P-29627.6527.6528
pd2612-P-30030.730.720
pd2612-P-30433.933.93
pd2612-P-30837.2537.257
pd2612-P-31240.6540.657
pd2612-P-31644.1544.15
pd2612-P-32047.7547.753
pd2612-P-32451.451.4
pd2612-P-32855.155.12
pd2612-P-33258.8558.851
pd2612-P-33662.6562.65
pd2612-P-34066.566.51
pd2612-P-34470.470.4
pd2612-P-34874.374.3
pd2612-P-35278.278.2
pd2612-P-35682.1582.15
pd2612-P-36086.186.11
pd2612-P-36490.0590.05
pd2612-P-36894.0594.05
pd2612-P-37298.0598.05
pd2612-P-376101.85101.85
pd2612-P-380105.85105.85
pd2612-P-384109.85109.851
pd2612-P-388113.85113.85
pd2612-P-392117.85117.85
pd2612-P-396121.85121.85
pd2612-P-400125.85125.85
pd2612-P-408133.85133.85
pd2612-P-416141.85141.85
pd2612-P-424149.85149.85
pd2612-P-432157.85157.85
pd2612-P-440165.85165.85
pd2612-P-448173.85173.85
pd2612-P-456181.85181.85
pd2612-P-464189.85189.85
pd2612-P-472197.85197.85
pd2612-P-480205.85205.85
pd2612-P-488213.85213.85
pd2612-P-496221.85221.85
pd2612-P-504229.85229.85
pd2612-P-512237.85237.85
pd2612-P-520245.85245.85
pd2612-P-528253.85253.85
pd2612-P-536261.85261.85
pd2612-P-544269.85269.85
pd2612-P-552277.85277.85
pd2612-P-560285.85285.85
pd2612-P-568293.85293.85
pd2612-P-576301.85301.85
pd2612-P-584309.85309.85
pd2612-P-592317.85317.85
pd2612-P-600325.85325.85
pd2612-P-608333.85333.85
pd2612-P-616341.85341.85
pd2612-P-624349.85349.85
pd2612-P-632357.85357.85
pd2612-P-640365.85365.85
pd2612-P-648373.85373.85
pd2612-P-656381.85381.85
pd2612-P-664389.85389.85
pd2612-P-672397.85397.85
pd2702-C-21271.271.2
pd2702-C-21668.1568.15
pd2702-C-22065.1565.15
pd2702-C-22462.2562.25
pd2702-C-22859.4559.45
pd2702-C-23256.756.7
pd2702-C-23654.154.1
pd2702-C-24051.551.5
pd2702-C-24449.0549.05
pd2702-C-24846.6546.65
pd2702-C-25244.3544.35
pd2702-C-25642.1542.15
pd2702-C-2604040
pd2702-C-26437.9537.95
pd2702-C-2683636
pd2702-C-27234.134.1
pd2702-C-27632.332.3
pd2702-C-28030.630.6
pd2702-C-28428.9528.95
pd2702-C-28827.3527.35
pd2702-C-29225.8525.85
pd2702-C-29624.424.4
pd2702-C-30023.0523.05
pd2702-C-30421.7521.751
pd2702-C-30820.520.5
pd2702-C-31219.319.3
pd2702-C-31618.218.2
pd2702-C-32017.1517.151
pd2702-C-32416.1516.152
pd2702-C-32815.215.22
pd2702-C-33214.2514.253
pd2702-C-33613.413.44
pd2702-C-34012.612.62
pd2702-C-34411.8511.852
pd2702-C-34811.1511.154
pd2702-C-35210.4510.454
pd2702-C-3569.89.86
pd2702-C-3609.29.23
pd2702-C-3648.68.62
pd2702-C-3688.18.13
pd2702-C-3727.67.62
pd2702-C-3767.17.12
pd2702-C-3806.656.653
pd2702-C-3846.256.252
pd2702-C-3885.855.853
pd2702-C-3925.455.453
pd2702-C-3965.15.12
pd2702-C-40022224.810.210
pd2702-C-4084.24.21
pd2702-C-4163.653.653
pd2702-C-4243.23.21
pd2702-C-4322.82.83
pd2702-C-4402.452.459
pd2702-C-4482.12.15
pd2702-C-4561.851.858
pd2702-C-4641.61.66
pd2702-C-4721.41.44
pd2702-C-4801.21.23
pd2702-C-4881.051.055
pd2702-C-4960.90.95
pd2702-C-5040.80.85
pd2702-C-5120.70.73
pd2702-C-5200.60.66
pd2702-C-5280.50.57
pd2702-C-5360.450.458
pd2702-C-5440.40.47
pd2702-C-5520.350.358
pd2702-C-5600.70.70.650.650.350.33524
pd2702-C-5680.250.2535
pd2702-P-212773
pd2702-P-2167.957.952
pd2702-P-220993
pd2702-P-22410.0510.053
pd2702-P-22811.2511.254
pd2702-P-23212.512.53
pd2702-P-23613.8513.854
pd2702-P-24015.315.33
pd2702-P-24416.816.82
pd2702-P-24818.418.44
pd2702-P-25220.120.14
pd2702-P-25621.8521.856
pd2702-P-26023.723.72
pd2702-P-26425.6525.652
pd2702-P-26827.727.7
pd2702-P-27229.829.81
pd2702-P-27621.0521.0521.0521.0531.9512.1052
pd2702-P-28034.234.22
pd2702-P-28436.5536.553
pd2702-P-28838.9538.95
pd2702-P-29241.4541.451
pd2702-P-29644442
pd2702-P-30046.646.61
pd2702-P-30449.349.31
pd2702-P-30852.0552.051
pd2702-P-31254.8554.85
pd2702-P-31657.7557.75
pd2702-P-32060.6560.651
pd2702-P-32463.6563.65
pd2702-P-32866.766.7
pd2702-P-33269.7569.75
pd2702-P-33672.972.9
pd2702-P-34076.176.1
pd2702-P-34479.379.3
pd2702-P-34882.682.6
pd2702-P-35285.985.9
pd2702-P-35689.2589.25
pd2702-P-36092.692.6
pd2702-P-36496.0596.05
pd2702-P-36899.599.5
pd2702-P-372103103
pd2702-P-376106.5106.5
pd2702-P-380110.05110.05
pd2702-P-384113.6113.6
pd2702-P-388117.2117.2
pd2702-P-392120.85120.85
pd2702-P-396124.45124.45
pd2702-P-400128.15128.15
pd2702-P-408135.5135.5
pd2702-P-416143143
pd2702-P-424150.5150.5
pd2702-P-432158.1158.1
pd2702-P-440165.75165.75
pd2702-P-448173.45173.45
pd2702-P-456181.15181.15
pd2702-P-464188.9188.9
pd2702-P-472196.7196.7
pd2702-P-480204.55204.55
pd2702-P-488212.4212.4
pd2702-P-496220.25220.25
pd2702-P-504228.15228.15
pd2702-P-512236.1236.1
pd2702-P-520244244
pd2702-P-528251.95251.95
pd2702-P-536259.95259.95
pd2702-P-544267.9267.9
pd2702-P-552275.9275.9
pd2702-P-560283.6283.6
pd2702-P-568291.6291.6
pd2704-C-21666.6566.65
pd2704-C-22063.3563.35
pd2704-C-22460.160.1
pd2704-C-22856.9556.95
pd2704-C-23253.953.9
pd2704-C-23650.9550.95
pd2704-C-24048.148.1
pd2704-C-24445.345.3
pd2704-C-24842.6542.65
pd2704-C-25240.140.1
pd2704-C-25637.6537.65
pd2704-C-26035.335.3
pd2704-C-26433.0533.05
pd2704-C-26830.930.9
pd2704-C-27228.8528.851
pd2704-C-27626.926.9
pd2704-C-28025.0525.05
pd2704-C-28423.3523.35
pd2704-C-28821.721.7
pd2704-C-29220.1520.15
pd2704-C-29618.6518.65
pd2704-C-30017.317.3
pd2704-C-3041616
pd2704-C-30814.814.8
pd2704-C-31213.6513.65
pd2704-C-31612.612.6
pd2704-C-32011.611.6
pd2704-C-32410.710.71
pd2704-C-3289.859.85
pd2704-C-3329.059.051
pd2704-C-3368.38.3
pd2704-C-3407.67.62
pd2704-C-34477
pd2704-C-3486.46.43
pd2704-C-3525.855.852
pd2704-C-3565.355.352
pd2704-C-3604.94.93
pd2704-C-3644.454.452
pd2704-C-3684.054.052
pd2704-C-3723.73.74
pd2704-C-3763.43.43
pd2704-C-3803.13.13
pd2704-C-3842.82.84
pd2704-C-3882.552.555
pd2704-C-3922.32.32
pd2704-C-3962.12.13
pd2704-C-4001.91.96
pd2704-C-4081.551.554
pd2704-C-4161.31.32
pd2704-C-4241.051.055
pd2704-C-4320.850.854
pd2704-C-4400.70.75
pd2704-C-4480.550.553
pd2704-C-4560.450.456
pd2704-C-4640.350.356
pd2704-C-4720.30.36
pd2704-C-4800.250.258
pd2704-C-4880.20.210
pd2704-P-2163.73.73
pd2704-P-2204.354.352
pd2704-P-2245.15.12
pd2704-P-2285.855.855.855.855.9510.5853
pd2704-P-2326.856.851
pd2704-P-2367.97.91
pd2704-P-240997
pd2704-P-24410.2510.252
pd2704-P-24811.5511.552
pd2704-P-25212.9512.954
pd2704-P-25614.714.714.714.714.511.474
pd2704-P-26016.1516.151
pd2704-P-26417.8517.851
pd2704-P-26819.719.71
pd2704-P-27221.6521.654
pd2704-P-27623.723.72
pd2704-P-28025.825.83
pd2704-P-28428.0528.052
pd2704-P-28830.430.42
pd2704-P-29232.832.81
pd2704-P-29635.3535.351
pd2704-P-30037.9537.95
pd2704-P-30440.6540.65
pd2704-P-30843.443.4
pd2704-P-31246.2546.25
pd2704-P-31649.249.2
pd2704-P-32052.252.2
pd2704-P-32455.2555.251
pd2704-P-32858.3558.35
pd2704-P-33261.5561.55
pd2704-P-33664.864.8
pd2704-P-34068.168.1
pd2704-P-34471.4571.45
pd2704-P-34874.8574.85
pd2704-P-35278.378.3
pd2704-P-35681.881.8
pd2704-P-36085.385.3
pd2704-P-36488.8588.85
pd2704-P-36892.4592.45
pd2704-P-37296.196.1
pd2704-P-37699.7599.75
pd2704-P-380103.45103.45
pd2704-P-384107.15107.15
pd2704-P-388110.9110.9
pd2704-P-392114.65114.65
pd2704-P-396118.45118.45
pd2704-P-400122.25122.25
pd2704-P-408129.9129.9
pd2704-P-416137.65137.65
pd2704-P-424145.4145.4
pd2704-P-432153.2153.2
pd2704-P-440161.1161.1
pd2704-P-448169169
pd2704-P-456176.9176.9
pd2704-P-464184.85184.85
pd2704-P-472192.85192.85
pd2704-P-480200.75200.75
pd2704-P-488208.75208.75
pd2706-C-21673.273.2
pd2706-C-22070.270.2
pd2706-C-22467.367.3
pd2706-C-22864.564.5
pd2706-C-23261.7561.75
pd2706-C-23659.159.1
pd2706-C-24056.556.5
pd2706-C-2445454
pd2706-C-24851.651.6
pd2706-C-25249.2549.25
pd2706-C-2564747
pd2706-C-26044.844.8
pd2706-C-26442.742.7
pd2706-C-26840.740.7
pd2706-C-27238.7538.75
pd2706-C-27636.8536.85
pd2706-C-28035.0535.05
pd2706-C-28433.333.3
pd2706-C-28831.6531.65
pd2706-C-29230.0530.05
pd2706-C-29628.5528.55
pd2706-C-30027.127.1
pd2706-C-30425.725.7
pd2706-C-30824.3524.35
pd2706-C-31223.123.12
pd2706-C-31621.921.92
pd2706-C-32020.7520.752
pd2706-C-32419.619.62
pd2706-C-32818.5518.551
pd2706-C-33217.5517.552
pd2706-C-33616.616.6
pd2706-C-34015.715.7
pd2706-C-34414.8514.85
pd2706-C-34814.0514.05
pd2706-C-35213.2513.25
pd2706-C-35612.5512.55
pd2706-C-36011.8511.85
pd2706-C-36411.1511.15
pd2706-C-36810.5510.55
pd2706-C-3729.959.951
pd2706-C-3769.49.43
pd2706-C-3808.858.852
pd2706-C-3848.358.355
pd2706-C-3887.857.851
pd2706-C-3927.47.4
pd2706-C-39677
pd2706-C-4006.66.62
pd2706-C-4085.855.852
pd2706-C-4166.86.86.86.85.1521.3614
pd2706-C-4246.36.356.36.34.631.89520
pd2706-P-2166.256.256.256.258.2510.62511
pd2706-P-22077779.2510.711
pd2706-P-2247.857.857.857.8510.3510.7858
pd2706-P-2288.98.98.98.911.510.896
pd2706-P-23212.7512.7510
pd2706-P-23614.0514.054
pd2706-P-24015.4515.455
pd2706-P-24416.916.93
pd2706-P-24818.4518.45
pd2706-P-25220.120.1
pd2706-P-25621.821.82
pd2706-P-26023.623.61
pd2706-P-26425.4525.45
pd2706-P-26827.427.41
pd2706-P-27229.4529.451
pd2706-P-27631.5531.551
pd2706-P-28033.733.72
pd2706-P-28435.9535.951
pd2706-P-28838.2538.254
pd2706-P-29240.6540.65
pd2706-P-29643.143.1
pd2706-P-30045.645.6
pd2706-P-30448.248.2
pd2706-P-30850.8550.85
pd2706-P-31253.5553.55
pd2706-P-31656.356.3
pd2706-P-32059.159.1
pd2706-P-3246262
pd2706-P-32864.964.9
pd2706-P-33267.967.9
pd2706-P-33670.970.9
pd2706-P-3407474
pd2706-P-34477.177.1
pd2706-P-34880.2580.25
pd2706-P-35283.4583.45
pd2706-P-35686.786.7
pd2706-P-36089.9589.95
pd2706-P-36493.393.3
pd2706-P-36896.6596.65
pd2706-P-372100100
pd2706-P-376103.45103.45
pd2706-P-380106.9106.9
pd2706-P-384110.35110.35
pd2706-P-388113.85113.85
pd2706-P-392117.4117.4
pd2706-P-396120.95120.95
pd2706-P-400124.55124.55
pd2706-P-408131.75131.75
pd2706-P-416139.05139.05
pd2706-P-424146.45146.45
pd2708-C-22472.9572.95
pd2708-C-22870.2570.25
pd2708-C-23267.667.6
pd2708-C-2366565
pd2708-C-24062.4562.45
pd2708-C-24460.0560.05
pd2708-C-24857.6557.65
pd2708-C-25255.3555.35
pd2708-C-25653.1553.15
pd2708-C-26050.9550.95
pd2708-C-26448.948.9
pd2708-C-26846.8546.85
pd2708-C-27244.944.9
pd2708-C-27643.0543.05
pd2708-C-28041.241.2
pd2708-C-28439.4539.45
pd2708-C-28837.7537.75
pd2708-C-29236.1536.15
pd2708-C-29634.5534.55
pd2708-C-30033.0533.05
pd2708-C-30431.631.6
pd2708-C-30830.230.2
pd2708-C-31228.8528.85
pd2708-C-31627.5527.55
pd2708-C-32026.3526.35
pd2708-C-32425.1525.15
pd2708-C-3282424
pd2708-C-33222.922.9
pd2708-C-33621.8521.85
pd2708-C-34020.8520.85
pd2708-C-34419.919.9
pd2708-C-3481919
pd2708-C-35218.118.1
pd2708-C-35617.2517.25
pd2708-C-36016.4516.45
pd2708-C-36415.715.7
pd2708-C-36814.9514.95
pd2708-C-37214.2514.25
pd2708-C-37613.5513.55
pd2708-C-38012.912.9
pd2708-C-38412.312.3
pd2708-C-38811.711.7
pd2708-C-39211.1511.154
pd2708-C-39610.6510.652
pd2708-C-40010.110.11
pd2708-C-4089.159.151
pd2708-C-4168.38.34
pd2708-P-22412.5512.55
pd2708-P-22813.813.8
pd2708-P-23215.115.1
pd2708-P-23616.516.5
pd2708-P-24017.9517.951
pd2708-P-24419.4519.45
pd2708-P-24821.0521.051
pd2708-P-25222.7522.751
pd2708-P-25624.4524.45
pd2708-P-26026.326.3
pd2708-P-26428.1528.15
pd2708-P-26830.130.1
pd2708-P-27232.132.1
pd2708-P-27634.234.2
pd2708-P-28036.3536.35
pd2708-P-28438.5538.55
pd2708-P-28840.8540.85
pd2708-P-29243.1543.15
pd2708-P-29645.5545.55
pd2708-P-30048.0548.05
pd2708-P-30450.5550.55
pd2708-P-30853.153.1
pd2708-P-31255.7555.75
pd2708-P-31658.458.4
pd2708-P-32061.1561.15
pd2708-P-32463.963.9
pd2708-P-32866.7566.75
pd2708-P-33269.669.6
pd2708-P-33672.5572.55
pd2708-P-34075.575.5
pd2708-P-34478.578.5
pd2708-P-34881.5581.55
pd2708-P-35284.6584.65
pd2708-P-35687.887.8
pd2708-P-36090.9590.95
pd2708-P-36494.1594.15
pd2708-P-36897.497.4
pd2708-P-372100.65100.65
pd2708-P-376103.95103.95
pd2708-P-380107.25107.25
pd2708-P-384110.65110.65
pd2708-P-388114114
pd2708-P-392117.45117.45
pd2708-P-396120.85120.85
pd2708-P-400124.35124.35
pd2708-P-408131.35131.35
pd2708-P-416138.45138.45
245133.2251,838
相关资讯: