广州期货交易所11月12日钯期权收盘行情
发布时间:2026年11月12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
pd2702-C-18462.462.4
pd2702-C-18660.4560.45
pd2702-C-18858.5558.55
pd2702-C-19056.6556.65
pd2702-C-19254.854.8
pd2702-C-19452.952.9
pd2702-C-19651.151.1
pd2702-C-19849.2549.25
pd2702-C-20047.4547.45
pd2702-C-20443.9543.95
pd2702-C-20840.540.5
pd2702-C-21237.237.2
pd2702-C-21634.0534.05
pd2702-C-22031312
pd2702-C-22428.1528.151
pd2702-C-22825.4525.452
pd2702-C-23222.922.91
pd2702-C-23620.520.51
pd2702-C-24017.1517.1515.7515.7518.323.295
pd2702-C-24414.2514.2513.813.816.2545.5656
pd2702-C-248131311.511.514.3522.4515
pd2702-C-25210.0510.05101012.6544.0112
pd2702-C-2568.78.78.68.711.154.3457
pd2702-C-2609.79.714
pd2702-C-2648.458.4517
pd2702-C-2685.45.45.45.47.310.5437
pd2702-C-2724.64.84.64.86.363.1615
pd2702-C-2763.84.153.845.46224.745124
pd2702-C-2803.53.53.23.24.6531.00531
pd2702-C-2843.953.9519
pd2702-C-2883.353.3511
pd2702-C-2922.852.854
pd2702-C-2962.42.42
pd2702-C-3002210
pd2702-C-3041.71.76
pd2702-C-3081.41.47
pd2702-C-3121.151.1522
pd2702-C-3160.950.9530
pd2702-C-3200.80.814
pd2702-C-3240.650.6514
pd2702-C-3280.550.5515
pd2702-C-3320.450.4514
pd2702-C-3360.350.3515
pd2702-C-3400.30.37
pd2702-C-3440.250.255
pd2702-C-3480.20.27
pd2702-C-3520.150.155
pd2702-C-3560.10.18
pd2702-C-3600.10.112
pd2702-C-3640.050.0511
pd2702-C-3680.050.054
pd2702-C-3720.050.053
pd2702-C-3760.050.0514
pd2702-C-3800.050.056
pd2702-C-3840.050.053
pd2702-C-3880.050.059
pd2702-C-3920.050.054
pd2702-C-3960.050.053
pd2702-C-4000.050.0515
pd2702-C-4080.050.052
pd2702-C-4160.050.054
pd2702-C-4240.050.053
pd2702-C-4320.050.053
pd2702-C-4400.10.150.10.150.0560.0656
pd2702-C-4480.050.059
pd2702-C-4560.050.058
pd2702-C-4640.050.056
pd2702-C-4720.20.20.20.20.0510.0210
pd2702-C-4800.050.056
pd2702-C-4880.050.055
pd2702-C-4960.050.057
pd2702-C-5040.050.056
pd2702-C-5120.050.053
pd2702-C-5200.050.057
pd2702-C-5280.050.057
pd2702-C-5360.050.0512
pd2702-C-5440.050.0512
pd2702-C-5520.050.0513
pd2702-C-5600.050.0536
pd2702-C-5680.10.10.10.10.05240.24123
pd2702-P-1840.350.35
pd2702-P-1860.450.45
pd2702-P-1880.550.552
pd2702-P-1900.850.850.850.850.6520.172
pd2702-P-1920.750.75
pd2702-P-1940.90.9
pd2702-P-1961.051.051
pd2702-P-1981.251.25
pd2702-P-2001.451.4516
pd2702-P-2041.91.95
pd2702-P-2082.52.518
pd2702-P-2123.23.214
pd2702-P-2163.253.252.952.95461.9114
pd2702-P-2203.853.853.453.454.95269.740
pd2702-P-2244.454.454.454.456.194.00544
pd2702-P-2285.155.655.155.657.3563.45519
pd2702-P-2326.96.96.66.88.896.10531
pd2702-P-2368.38.37.95810.42117.15542
pd2702-P-2401010.059.559.912.22828.1441
pd2702-P-24411.911.911.411.414.1544.931
pd2702-P-24816.2516.2522
pd2702-P-25218.5518.555
pd2702-P-25621216
pd2702-P-26023.5523.553
pd2702-P-26426.326.32
pd2702-P-26829.1529.15
pd2702-P-27232.1532.151
pd2702-P-27635.2535.252
pd2702-P-28038.538.52
pd2702-P-28441.841.83
pd2702-P-28845.245.2
pd2702-P-29248.748.7
pd2702-P-29652.2552.252
pd2702-P-30055.8555.851
pd2702-P-30459.559.51
pd2702-P-30863.2563.251
pd2702-P-3126767
pd2702-P-31670.870.8
pd2702-P-32074.6574.651
pd2702-P-32478.578.5
pd2702-P-32882.482.4
pd2702-P-33286.386.3
pd2702-P-33690.290.2
pd2702-P-34094.1594.15
pd2702-P-34498.198.1
pd2702-P-348102.05102.05
pd2702-P-352106.05106.05
pd2702-P-356110.05110.05
pd2702-P-360114.05114.05
pd2702-P-364117.85117.85
pd2702-P-368121.85121.85
pd2702-P-372125.85125.85
pd2702-P-376129.85129.85
pd2702-P-380133.85133.85
pd2702-P-384137.85137.85
pd2702-P-388141.85141.85
pd2702-P-392145.85145.85
pd2702-P-396149.85149.85
pd2702-P-400153.85153.85
pd2702-P-408161.85161.85
pd2702-P-416169.85169.85
pd2702-P-424177.85177.85
pd2702-P-432185.85185.85
pd2702-P-440193.85193.85
pd2702-P-448201.85201.85
pd2702-P-456209.85209.85
pd2702-P-464217.85217.85
pd2702-P-472225.85225.85
pd2702-P-480233.85233.85
pd2702-P-488241.85241.85
pd2702-P-496249.85249.85
pd2702-P-504257.85257.85
pd2702-P-512265.85265.85
pd2702-P-520273.85273.85
pd2702-P-528281.85281.85
pd2702-P-536289.85289.85
pd2702-P-544297.85297.85
pd2702-P-552305.85305.85
pd2702-P-560313.85313.85
pd2702-P-568321.85321.85
pd2704-C-18464.7564.75
pd2704-C-1866363
pd2704-C-18861.2561.25
pd2704-C-19059.559.5
pd2704-C-19257.857.8
pd2704-C-19456.156.1
pd2704-C-19654.4554.45
pd2704-C-19852.852.8
pd2704-C-20051.251.2
pd2704-C-20448.0548.05
pd2704-C-2084545
pd2704-C-21242.0542.05
pd2704-C-21639.2539.25
pd2704-C-22036.5536.55
pd2704-C-22433.9533.95
pd2704-C-22831.531.5
pd2704-C-23229.1529.15
pd2704-C-23626.9526.95
pd2704-C-24024.8524.851
pd2704-C-24422.922.91
pd2704-C-24821.0521.053
pd2704-C-25219.319.33
pd2704-C-25617.717.7
pd2704-C-26016.216.2
pd2704-C-26414.814.81
pd2704-C-26813.4513.451
pd2704-C-27212.2512.252
pd2704-C-27611.1511.151
pd2704-C-28010.110.13
pd2704-C-2849.159.153
pd2704-C-2888.38.33
pd2704-C-2927.57.54
pd2704-C-2966.756.755
pd2704-C-3006.16.14
pd2704-C-3045.55.56
pd2704-C-3084.954.954
pd2704-C-3124.454.454
pd2704-C-3163.953.954
pd2704-C-3203.553.553
pd2704-C-3243.23.23
pd2704-C-3282.852.852
pd2704-C-3322.552.552
pd2704-C-3362.252.251
pd2704-C-340223
pd2704-C-3441.81.81
pd2704-C-3481.61.64
pd2704-C-3521.41.42
pd2704-C-3561.251.254
pd2704-C-3601.11.14
pd2704-C-364113
pd2704-C-3680.90.94
pd2704-C-3720.750.755
pd2704-C-3760.70.74
pd2704-C-3800.60.65
pd2704-C-3840.550.556
pd2704-C-3880.450.456
pd2704-C-3920.40.43
pd2704-C-3960.350.354
pd2704-C-4000.30.310
pd2704-C-4080.250.254
pd2704-C-4160.20.22
pd2704-C-4240.150.1514
pd2704-C-4320.10.116
pd2704-C-4400.050.0515
pd2704-C-4480.050.0513
pd2704-C-4560.050.056
pd2704-C-4640.050.055
pd2704-C-4720.050.056
pd2704-C-4800.050.056
pd2704-C-4880.050.0512
pd2704-P-1841.91.9
pd2704-P-1862.152.15
pd2704-P-1882.42.41
pd2704-P-1902.652.65
pd2704-P-1922.952.95
pd2704-P-1943.253.251
pd2704-P-1963.553.551
pd2704-P-1983.93.91
pd2704-P-2004.34.31
pd2704-P-2045.155.154
pd2704-P-2086.16.13
pd2704-P-2127.157.153
pd2704-P-2168.38.35
pd2704-P-2209.69.63
pd2704-P-22411113
pd2704-P-22812.512.55
pd2704-P-23214.1514.151
pd2704-P-23615.9515.951
pd2704-P-24017.8517.857
pd2704-P-24419.8519.852
pd2704-P-24822222
pd2704-P-25224.2524.254
pd2704-P-25626.626.63
pd2704-P-26029.129.11
pd2704-P-26431.6531.651
pd2704-P-26834.3534.351
pd2704-P-27237.1537.154
pd2704-P-27640402
pd2704-P-28042.9542.953
pd2704-P-28446462
pd2704-P-28849.149.12
pd2704-P-29252.352.31
pd2704-P-29655.5555.551
pd2704-P-30058.8558.85
pd2704-P-30462.2562.25
pd2704-P-30865.765.7
pd2704-P-31269.1569.15
pd2704-P-31672.772.7
pd2704-P-32076.376.3
pd2704-P-32479.979.91
pd2704-P-32883.5583.55
pd2704-P-33287.2587.25
pd2704-P-33690.9590.95
pd2704-P-34094.794.7
pd2704-P-34498.598.5
pd2704-P-348102.3102.3
pd2704-P-352106.1106.1
pd2704-P-356109.95109.95
pd2704-P-360113.8113.8
pd2704-P-364117.7117.7
pd2704-P-368121.55121.55
pd2704-P-372125.5125.5
pd2704-P-376129.4129.4
pd2704-P-380133.3133.3
pd2704-P-384137.25137.25
pd2704-P-388141.2141.2
pd2704-P-392145.15145.15
pd2704-P-396149.15149.15
pd2704-P-400153.1153.1
pd2704-P-408161.1161.1
pd2704-P-416168.9168.9
pd2704-P-424176.9176.9
pd2704-P-432184.9184.9
pd2704-P-440192.9192.9
pd2704-P-448200.9200.9
pd2704-P-456208.9208.9
pd2704-P-464216.9216.9
pd2704-P-472224.9224.9
pd2704-P-480232.9232.9
pd2704-P-488240.9240.9
pd2706-C-18668.568.5
pd2706-C-18866.966.9
pd2706-C-19065.365.3
pd2706-C-19263.7563.75
pd2706-C-19462.2562.25
pd2706-C-19660.7560.75
pd2706-C-19859.2559.25
pd2706-C-20057.857.8
pd2706-C-20454.954.9
pd2706-C-20852.1552.15
pd2706-C-21249.4549.45
pd2706-C-21646.946.9
pd2706-C-22044.444.4
pd2706-C-2244242
pd2706-C-22839.739.7
pd2706-C-23237.537.5
pd2706-C-23635.435.4
pd2706-C-24033.433.4
pd2706-C-24431.4531.45
pd2706-C-24829.629.6
pd2706-C-25227.8527.85
pd2706-C-25626.226.2
pd2706-C-26024.624.6
pd2706-C-26423.123.1
pd2706-C-26821.721.7
pd2706-C-27220.3520.35
pd2706-C-27619.0519.05
pd2706-C-28017.8517.85
pd2706-C-28416.716.7
pd2706-C-28815.615.6
pd2706-C-29214.614.6
pd2706-C-29613.6513.65
pd2706-C-30012.7512.75
pd2706-C-30411.911.9
pd2706-C-30811.111.1
pd2706-C-31210.3510.353
pd2706-C-3169.659.652
pd2706-C-320992
pd2706-C-3248.48.44
pd2706-C-3287.87.84
pd2706-C-3327.257.254
pd2706-C-3366.756.755
pd2706-C-3406.36.37
pd2706-C-3445.855.8511
pd2706-C-3485.455.4520
pd2706-C-3525.055.059
pd2706-C-3564.74.74
pd2706-C-3604.354.3513
pd2706-C-3644.054.0511
pd2706-C-3683.753.755
pd2706-C-3723.53.53
pd2706-C-3763.253.254
pd2706-C-380332
pd2706-C-3842.752.756
pd2706-C-3882.552.554
pd2706-C-3922.42.47
pd2706-C-3962.22.210
pd2706-C-4002.052.0527
pd2706-C-4081.751.7575
pd2706-C-4161.51.567
pd2706-C-4241.31.393
pd2706-P-1865.15.111
pd2706-P-1885.55.510
pd2706-P-1905.95.910
pd2706-P-1926.356.3524
pd2706-P-1946.86.825
pd2706-P-1967.37.34
pd2706-P-1987.87.85
pd2706-P-2008.38.38
pd2706-P-2049.459.452
pd2706-P-20810.6510.65
pd2706-P-21211.9511.95
pd2706-P-21613.3513.3517
pd2706-P-22014.8514.8512
pd2706-P-22416.416.48
pd2706-P-22818.118.16
pd2706-P-23219.8519.8510
pd2706-P-23621.7521.754
pd2706-P-24023.723.76
pd2706-P-24425.7525.753
pd2706-P-24827.927.9
pd2706-P-25230.130.1
pd2706-P-25632.432.42
pd2706-P-26034.834.81
pd2706-P-26437.337.3
pd2706-P-26839.8539.851
pd2706-P-27242.4542.451
pd2706-P-27645.1545.151
pd2706-P-28047.947.92
pd2706-P-28450.7550.751
pd2706-P-28853.6553.654
pd2706-P-29256.656.6
pd2706-P-29659.6559.65
pd2706-P-30062.762.7
pd2706-P-30465.8565.85
pd2706-P-30869.0569.05
pd2706-P-31272.2572.25
pd2706-P-31675.5575.55
pd2706-P-32078.8578.85
pd2706-P-32482.2582.25
pd2706-P-32885.6585.65
pd2706-P-33289.189.1
pd2706-P-33692.5592.55
pd2706-P-34096.0596.05
pd2706-P-34499.699.6
pd2706-P-348103.2103.2
pd2706-P-352106.8106.8
pd2706-P-356110.4110.4
pd2706-P-360114.05114.05
pd2706-P-364117.75117.75
pd2706-P-368121.45121.45
pd2706-P-372125.15125.15
pd2706-P-376128.9128.9
pd2706-P-380132.65132.65
pd2706-P-384136.45136.45
pd2706-P-388140.25140.25
pd2706-P-392144.05144.05
pd2706-P-396147.85147.85
pd2706-P-400151.7151.7
pd2706-P-408159.4159.4
pd2706-P-416167.15167.15
pd2706-P-424174.95174.95
pd2708-C-1867272
pd2708-C-18870.570.5
pd2708-C-1906969
pd2708-C-19267.5567.55
pd2708-C-19466.0566.05
pd2708-C-19664.6564.65
pd2708-C-19863.263.2
pd2708-C-20061.861.8
pd2708-C-20459.159.1
pd2708-C-20856.4556.45
pd2708-C-21253.953.9
pd2708-C-21651.451.4
pd2708-C-2204949
pd2708-C-22446.746.7
pd2708-C-22844.544.5
pd2708-C-23242.3542.35
pd2708-C-23640.340.3
pd2708-C-24038.338.3
pd2708-C-24436.436.4
pd2708-C-24834.634.6
pd2708-C-25232.8532.85
pd2708-C-25631.1531.15
pd2708-C-26029.5529.551
pd2708-C-26428.0528.051
pd2708-C-26826.626.6
pd2708-C-27225.225.21
pd2708-C-27623.8523.851
pd2708-C-28022.622.6
pd2708-C-28421.3521.35
pd2708-C-28820.220.2
pd2708-C-29219.119.1
pd2708-C-29618.118.1
pd2708-C-30017.117.1
pd2708-C-30416.1516.15
pd2708-C-30815.2515.25
pd2708-C-31214.414.4
pd2708-C-31613.613.64
pd2708-C-32012.8512.853
pd2708-C-32412.112.16
pd2708-C-32811.4511.458
pd2708-C-33210.810.89
pd2708-C-33610.210.212
pd2708-C-3409.69.612
pd2708-C-3449.059.0512
pd2708-C-3488.558.558
pd2708-C-3528.058.053
pd2708-C-3567.557.553
pd2708-C-3607.157.159
pd2708-C-3646.76.710
pd2708-C-3686.356.358
pd2708-C-3725.955.957
pd2708-C-3765.65.66
pd2708-C-3805.35.38
pd2708-C-3844.954.9510
pd2708-C-3884.74.714
pd2708-C-3924.454.454.454.454.410.44510
pd2708-C-3964.34.34.34.34.1510.439
pd2708-C-4004.14.14.14.13.920.8212
pd2708-C-4083.83.83.73.73.4531.12552
pd2708-C-4163.453.53.453.53.0562.08102
pd2708-P-1864.8554.8557.1520.98512
pd2708-P-1887.67.68
pd2708-P-1908.18.13
pd2708-P-1928.68.63
pd2708-P-1949.159.158
pd2708-P-1969.79.79
pd2708-P-19810.2510.255
pd2708-P-20010.8510.851
pd2708-P-20412.112.1
pd2708-P-20813.413.4
pd2708-P-21214.8514.85
pd2708-P-21616.316.3
pd2708-P-22017.917.9
pd2708-P-22419.5519.551
pd2708-P-22821.321.3
pd2708-P-23223.1523.15
pd2708-P-23625.0525.05
pd2708-P-24027.0527.051
pd2708-P-24429.129.1
pd2708-P-24831.2531.25
pd2708-P-25233.533.51
pd2708-P-25635.835.8
pd2708-P-26038.1538.15
pd2708-P-26440.640.6
pd2708-P-26843.143.1
pd2708-P-27245.745.7
pd2708-P-27648.348.3
pd2708-P-2805151
pd2708-P-28453.853.8
pd2708-P-28856.656.6
pd2708-P-29259.559.5
pd2708-P-29662.462.4
pd2708-P-30065.465.4
pd2708-P-30468.468.4
pd2708-P-30871.571.5
pd2708-P-31274.6574.65
pd2708-P-31677.877.8
pd2708-P-3208181
pd2708-P-32484.2584.25
pd2708-P-32887.5587.55
pd2708-P-33290.990.9
pd2708-P-33694.2594.25
pd2708-P-34097.6597.65
pd2708-P-344101.05101.05
pd2708-P-348104.55104.55
pd2708-P-352108108
pd2708-P-356111.55111.55
pd2708-P-360115.05115.05
pd2708-P-364118.65118.65
pd2708-P-368122.25122.25
pd2708-P-372125.85125.85
pd2708-P-376129.5129.5
pd2708-P-380133.15133.15
pd2708-P-384136.8136.8
pd2708-P-388140.5140.5
pd2708-P-392144.2144.2
pd2708-P-396147.95147.95
pd2708-P-400151.7151.7
pd2708-P-408159.2159.2
pd2708-P-416166.8166.8
pd2710-C-19074.1574.15
pd2710-C-19272.772.7
pd2710-C-19471.371.3
pd2710-C-19669.969.9
pd2710-C-19868.5568.55
pd2710-C-20067.267.2
pd2710-C-20464.5564.55
pd2710-C-20861.9561.95
pd2710-C-21259.559.5
pd2710-C-21657.0557.05
pd2710-C-22054.7554.75
pd2710-C-22452.4552.45
pd2710-C-22850.350.3
pd2710-C-23248.1548.15
pd2710-C-23646.1546.15
pd2710-C-24044.1544.15
pd2710-C-24442.2542.25
pd2710-C-24840.4540.45
pd2710-C-25238.738.7
pd2710-C-2563737
pd2710-C-26035.3535.35
pd2710-C-26433.833.8
pd2710-C-26832.2532.25
pd2710-C-27230.8530.85
pd2710-C-27629.4529.45
pd2710-C-28028.128.1
pd2710-C-28426.826.8
pd2710-C-28825.625.6
pd2710-C-29224.424.4
pd2710-C-29623.323.3
pd2710-C-30022.222.2
pd2710-C-30421.221.2
pd2710-C-30820.220.2
pd2710-P-19010.110.1
pd2710-P-19210.6510.65
pd2710-P-19411.2511.252
pd2710-P-19611.811.82
pd2710-P-19812.4512.452
pd2710-P-20013.0513.053
pd2710-P-20414.414.4
pd2710-P-20815.815.8
pd2710-P-21217.2517.25
pd2710-P-21618.8518.85
pd2710-P-22020.4520.45
pd2710-P-22422.1522.15
pd2710-P-22823.9523.95
pd2710-P-23225.825.8
pd2710-P-23627.727.7
pd2710-P-24029.729.7
pd2710-P-24431.7531.75
pd2710-P-24833.933.9
pd2710-P-25236.136.1
pd2710-P-25638.3538.35
pd2710-P-26040.740.7
pd2710-P-26443.143.1
pd2710-P-26845.5545.55
pd2710-P-27248.0548.05
pd2710-P-27650.6550.65
pd2710-P-28053.2553.25
pd2710-P-28455.9555.95
pd2710-P-28858.758.7
pd2710-P-29261.561.5
pd2710-P-29664.364.3
pd2710-P-30067.267.2
pd2710-P-30470.1570.15
pd2710-P-30873.173.1
246130.8552,582
相关资讯: