上海期货交易所03月19日沪铅期权收盘行情
发布时间：2026年03月19日 15:05
| 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 |
|---|
| pb2604C13400 | | | | 3,165 | 3,165 | | | |
| pb2604C13600 | | | | 2,965 | 2,965 | | | |
| pb2604C13800 | | | | 2,765 | 2,765 | | | |
| pb2604C14000 | 2,631 | 2,631 | 2,631 | 2,631 | 2,565 | 1 | 1.3155 | 1 |
| pb2604C14200 | | | | 2,365 | 2,365 | | | |
| pb2604C14400 | | | | 2,165 | 2,165 | | | |
| pb2604C14600 | 2,033 | 2,037 | 2,032 | 2,034 | 1,965 | 4 | 4.068 | 1 |
| pb2604C14800 | 1,834 | 1,838 | 1,622 | 1,622 | 1,765 | 4 | 3.5635 | 1 |
| pb2604C15000 | 1,636 | 1,636 | 1,423 | 1,423 | 1,565 | 3 | 2.347 | 2 |
| pb2604C15200 | 1,437 | 1,440 | 1,225 | 1,225 | 1,365 | 4 | 2.769 | 1 |
| pb2604C15400 | 1,240 | 1,242 | 1,028 | 1,028 | 1,168 | 4 | 2.3745 | 1 |
| pb2604C15600 | 1,043 | 1,045 | 1,042 | 1,045 | 973 | 3 | 1.565 | 6 |
| pb2604C15800 | 702 | 702 | 638 | 638 | 786 | 28 | 10.2125 | 18 |
| pb2604C16000 | 645 | 658 | 448 | 465 | 610 | 50 | 14.033 | 34 |
| pb2604C16200 | 446 | 468 | 275 | 280 | 452 | 100 | 18.389 | 60 |
| pb2604C16400 | 324 | 325 | 145 | 150 | 317 | 434 | 47.8255 | 189 |
| pb2604C16600 | 185 | 200 | 81 | 87 | 210 | 946 | 61.1515 | 521 |
| pb2604C16800 | 100 | 121 | 53 | 58 | 129 | 1,426 | 57.701 | 562 |
| pb2604C17000 | 60 | 82 | 37 | 46 | 74 | 6,000 | 178.886 | 2,258 |
| pb2604C17200 | 42 | 52 | 28 | 28 | 40 | 346 | 7.084 | 645 |
| pb2604C17400 | 40 | 40 | 22 | 22 | 19 | 130 | 2.0305 | 604 |
| pb2604C17600 | 26 | 31 | 18 | 18 | 9 | 97 | 1.0975 | 393 |
| pb2604C17800 | 20 | 22 | 13 | 15 | 3 | 340 | 2.8795 | 611 |
| pb2604C18000 | 13 | 24 | 11 | 12 | 1 | 3,876 | 30.187 | 2,127 |
| pb2604C18200 | 14 | 15 | 9 | 10 | 1 | 99 | 0.546 | 284 |
| pb2604C18400 | 11 | 11 | 6 | 7 | 1 | 164 | 0.6485 | 183 |
| pb2604C18600 | 9 | 9 | 5 | 6 | 1 | 65 | 0.1825 | 318 |
| pb2604C18800 | 7 | 7 | 4 | 5 | 1 | 45 | 0.1165 | 368 |
| pb2604C19000 | 5 | 5 | 4 | 4 | 1 | 66 | 0.128 | 389 |
| pb2604C19200 | 5 | 9 | 3 | 3 | 1 | 410 | 0.9455 | 255 |
| pb2604C19400 | 5 | 5 | 3 | 3 | 1 | 168 | 0.2925 | 228 |
| pb2604C19600 | 6 | 6 | 1 | 2 | 1 | 321 | 0.4025 | 2,004 |
| pb2604C19800 | | | | 1 | 1 | | | 95 |
| pb2604C20000 | | | | 1 | 1 | | | 5 |
| pb2604C20200 | 4 | 4 | 4 | 4 | 1 | 3 | 0.006 | 70 |
| pb2604P13400 | | | | 1 | 1 | | | |
| pb2604P13600 | | | | 1 | 1 | | | 106 |
| pb2604P13800 | 2 | 2 | 1 | 1 | 1 | 31 | 0.0305 | 164 |
| pb2604P14000 | 2 | 2 | 2 | 2 | 1 | 44 | 0.0435 | 242 |
| pb2604P14200 | 7 | 7 | 2 | 2 | 1 | 160 | 0.2035 | 187 |
| pb2604P14400 | 2 | 3 | 2 | 3 | 1 | 90 | 0.0935 | 119 |
| pb2604P14600 | 6 | 7 | 2 | 3 | 1 | 150 | 0.2795 | 157 |
| pb2604P14800 | 6 | 6 | 3 | 5 | 1 | 103 | 0.2115 | 65 |
| pb2604P15000 | 10 | 10 | 4 | 8 | 1 | 254 | 0.763 | 122 |
| pb2604P15200 | 13 | 13 | 5 | 8 | 1 | 116 | 0.4275 | 63 |
| pb2604P15400 | 12 | 12 | 12 | 12 | 3 | 4 | 0.024 | 74 |
| pb2604P15600 | 19 | 19 | 8 | 16 | 8 | 327 | 2.144 | 189 |
| pb2604P15800 | 20 | 26 | 11 | 24 | 21 | 435 | 4.165 | 394 |
| pb2604P16000 | 23 | 53 | 15 | 40 | 45 | 3,143 | 48.1235 | 1,522 |
| pb2604P16200 | 95 | 95 | 28 | 64 | 87 | 1,241 | 34.0085 | 590 |
| pb2604P16400 | 68 | 144 | 58 | 130 | 152 | 3,891 | 187.74 | 1,358 |
| pb2604P16600 | 140 | 281 | 126 | 270 | 245 | 1,126 | 104.068 | 887 |
| pb2604P16800 | 267 | 449 | 260 | 436 | 364 | 410 | 73.1905 | 277 |
| pb2604P17000 | 441 | 637 | 432 | 625 | 509 | 115 | 29.8995 | 113 |
| pb2604P17200 | 617 | 823 | 610 | 815 | 674 | 95 | 33.2695 | 22 |
| pb2604P17400 | 812 | 1,016 | 812 | 1,008 | 854 | 44 | 20.53 | 41 |
| pb2604P17600 | 1,004 | 1,005 | 998 | 998 | 1,043 | 3 | 1.5035 | 18 |
| pb2604P17800 | 1,198 | 1,402 | 1,198 | 1,402 | 1,238 | 3 | 1.8995 | 19 |
| pb2604P18000 | 1,393 | 1,614 | 1,393 | 1,614 | 1,436 | 4 | 3.104 | 22 |
| pb2604P18200 | 1,589 | 1,792 | 1,584 | 1,792 | 1,635 | 4 | 3.2775 | 8 |
| pb2604P18400 | 1,785 | 1,991 | 1,780 | 1,991 | 1,835 | 5 | 4.5615 | 7 |
| pb2604P18600 | 1,983 | 1,984 | 1,979 | 1,979 | 2,035 | 3 | 2.973 | 10 |
| pb2604P18800 | 2,181 | 2,182 | 2,181 | 2,182 | 2,235 | 3 | 3.299 | 11 |
| pb2604P19000 | | | | 2,435 | 2,435 | | | 2 |
| pb2604P19200 | 2,574 | 2,574 | 2,574 | 2,574 | 2,635 | 1 | 1.287 | 1 |
| pb2604P19400 | | | | 2,835 | 2,835 | | | 1 |
| pb2604P19600 | | | | 3,035 | 3,035 | | | |
| pb2604P19800 | | | | 3,235 | 3,235 | | | |
| pb2604P20000 | | | | 3,435 | 3,435 | | | |
| pb2604P20200 | | | | 3,635 | 3,635 | | | |
| pb2605C13400 | | | | 3,155 | 3,155 | | | |
| pb2605C13600 | | | | 2,955 | 2,955 | | | |
| pb2605C13800 | | | | 2,755 | 2,755 | | | |
| pb2605C14000 | | | | 2,555 | 2,555 | | | |
| pb2605C14200 | | | | 2,355 | 2,355 | | | |
| pb2605C14400 | | | | 2,157 | 2,157 | | | |
| pb2605C14600 | | | | 1,961 | 1,961 | | | 1 |
| pb2605C14800 | | | | 1,767 | 1,767 | | | |
| pb2605C15000 | | | | 1,576 | 1,576 | | | |
| pb2605C15200 | | | | 1,391 | 1,391 | | | |
| pb2605C15400 | | | | 1,213 | 1,213 | | | |
| pb2605C15600 | | | | 1,043 | 1,043 | | | |
| pb2605C15800 | 870 | 870 | 709 | 709 | 885 | 10 | 3.9535 | 8 |
| pb2605C16000 | 606 | 606 | 606 | 606 | 738 | 5 | 1.515 | 10 |
| pb2605C16200 | 531 | 564 | 466 | 466 | 606 | 12 | 3.0795 | 10 |
| pb2605C16400 | 405 | 405 | 332 | 333 | 489 | 62 | 10.9995 | 81 |
| pb2605C16600 | 315 | 346 | 259 | 259 | 387 | 18 | 2.892 | 71 |
| pb2605C16800 | 252 | 256 | 186 | 200 | 301 | 27 | 3.1835 | 40 |
| pb2605C17000 | 200 | 215 | 146 | 168 | 229 | 222 | 20.5515 | 141 |
| pb2605C17200 | 156 | 157 | 127 | 133 | 172 | 31 | 2.3155 | 52 |
| pb2605C17400 | 144 | 144 | 104 | 112 | 126 | 40 | 2.444 | 34 |
| pb2605C17600 | 108 | 108 | 83 | 87 | 89 | 29 | 1.4075 | 21 |
| pb2605C17800 | 97 | 97 | 74 | 75 | 63 | 47 | 1.9595 | 190 |
| pb2605C18000 | 84 | 84 | 67 | 68 | 43 | 14 | 0.475 | 34 |
| pb2605C18200 | 69 | 76 | 55 | 59 | 29 | 145 | 4.407 | 320 |
| pb2605C18400 | 49 | 49 | 49 | 49 | 19 | 3 | 0.0735 | 37 |
| pb2605C18600 | 60 | 60 | 49 | 49 | 12 | 12 | 0.228 | 44 |
| pb2605C18800 | 51 | 51 | 38 | 38 | 8 | 3 | 0.0635 | 21 |
| pb2605C19000 | | | | 5 | 5 | | | 76 |
| pb2605C19200 | 41 | 41 | 38 | 38 | 3 | 60 | 1.1975 | 92 |
| pb2605C19400 | 30 | 30 | 30 | 30 | 1 | 1 | 0.015 | 81 |
| pb2605C19600 | 38 | 48 | 26 | 28 | 1 | 101 | 1.63 | 438 |
| pb2605C19800 | | | | 1 | 1 | | | 1 |
| pb2605C20000 | 35 | 35 | 35 | 35 | 1 | 1 | 0.0175 | 14 |
| pb2605C20200 | 48 | 48 | 40 | 40 | 1 | 3 | 0.064 | 21 |
| pb2605P13400 | | | | 1 | 1 | | | |
| pb2605P13600 | | | | 1 | 1 | | | 25 |
| pb2605P13800 | 5 | 7 | 5 | 7 | 1 | 43 | 0.107 | 53 |
| pb2605P14000 | 7 | 9 | 7 | 9 | 1 | 101 | 0.392 | 210 |
| pb2605P14200 | 7 | 15 | 7 | 11 | 2 | 65 | 0.2555 | 78 |
| pb2605P14400 | 9 | 9 | 9 | 9 | 4 | 5 | 0.0225 | 50 |
| pb2605P14600 | | | | 7 | 7 | | | 44 |
| pb2605P14800 | 13 | 16 | 13 | 16 | 13 | 10 | 0.0725 | 29 |
| pb2605P15000 | 23 | 25 | 23 | 25 | 23 | 11 | 0.1365 | 30 |
| pb2605P15200 | 31 | 33 | 30 | 33 | 37 | 16 | 0.2625 | 22 |
| pb2605P15400 | 24 | 45 | 24 | 45 | 59 | 155 | 2.764 | 189 |
| pb2605P15600 | 39 | 70 | 39 | 70 | 89 | 36 | 1.087 | 69 |
| pb2605P15800 | 56 | 91 | 56 | 85 | 131 | 130 | 4.8775 | 123 |
| pb2605P16000 | 94 | 143 | 94 | 143 | 184 | 46 | 2.911 | 65 |
| pb2605P16200 | 123 | 220 | 123 | 210 | 252 | 149 | 13.156 | 187 |
| pb2605P16400 | 217 | 314 | 208 | 305 | 334 | 137 | 18.08 | 104 |
| pb2605P16600 | 350 | 435 | 311 | 435 | 432 | 13 | 2.5905 | 36 |
| pb2605P16800 | 410 | 566 | 410 | 566 | 546 | 48 | 12.1755 | 21 |
| pb2605P17000 | 612 | 680 | 612 | 680 | 673 | 22 | 7.377 | 10 |
| pb2605P17200 | | | | 816 | 816 | | | |
| pb2605P17400 | 1,044 | 1,044 | 1,044 | 1,044 | 970 | 1 | 0.522 | 2 |
| pb2605P17600 | | | | 1,133 | 1,133 | | | |
| pb2605P17800 | | | | 1,307 | 1,307 | | | |
| pb2605P18000 | | | | 1,487 | 1,487 | | | 2 |
| pb2605P18200 | | | | 1,672 | 1,672 | | | |
| pb2605P18400 | | | | 1,862 | 1,862 | | | |
| pb2605P18600 | | | | 2,056 | 2,056 | | | |
| pb2605P18800 | | | | 2,251 | 2,251 | | | |
| pb2605P19000 | | | | 2,448 | 2,448 | | | |
| pb2605P19200 | | | | 2,646 | 2,646 | | | |
| pb2605P19400 | | | | 2,845 | 2,845 | | | |
| pb2605P19600 | | | | 3,045 | 3,045 | | | |
| pb2605P19800 | | | | 3,245 | 3,245 | | | |
| pb2605P20000 | | | | 3,445 | 3,445 | | | |
| pb2605P20200 | | | | 3,645 | 3,645 | | | |
| pb2606C13800 | | | | 2,793 | 2,793 | | | 1 |
| pb2606C14000 | | | | 2,601 | 2,601 | | | |
| pb2606C14200 | | | | 2,412 | 2,412 | | | |
| pb2606C14400 | | | | 2,227 | 2,227 | | | 6 |
| pb2606C14600 | | | | 2,046 | 2,046 | | | 1 |
| pb2606C14800 | | | | 1,870 | 1,870 | | | 3 |
| pb2606C15000 | | | | 1,700 | 1,700 | | | |
| pb2606C15200 | | | | 1,537 | 1,537 | | | |
| pb2606C15400 | | | | 1,382 | 1,382 | | | |
| pb2606C15600 | | | | 1,235 | 1,235 | | | 4 |
| pb2606C15800 | | | | 1,096 | 1,096 | | | 2 |
| pb2606C16000 | | | | 967 | 967 | | | 5 |
| pb2606C16200 | | | | 848 | 848 | | | 9 |
| pb2606C16400 | | | | 738 | 738 | | | 4 |
| pb2606C16600 | | | | 637 | 637 | | | 12 |
| pb2606C16800 | 368 | 368 | 363 | 363 | 547 | 2 | 0.3655 | 10 |
| pb2606C17000 | 282 | 290 | 282 | 287 | 467 | 4 | 0.5705 | 3 |
| pb2606C17200 | | | | 396 | 396 | | | 2 |
| pb2606C17400 | | | | 333 | 333 | | | 1 |
| pb2606C17600 | | | | 278 | 278 | | | |
| pb2606C17800 | | | | 230 | 230 | | | |
| pb2606C18000 | | | | 189 | 189 | | | |
| pb2606C18200 | | | | 155 | 155 | | | |
| pb2606C18400 | | | | 126 | 126 | | | |
| pb2606C18600 | | | | 102 | 102 | | | |
| pb2606C18800 | | | | 81 | 81 | | | |
| pb2606C19000 | | | | 65 | 65 | | | |
| pb2606C19200 | | | | 51 | 51 | | | |
| pb2606C19400 | 178 | 178 | 8 | 166 | 40 | 6 | 0.297 | 12 |
| pb2606P13800 | | | | 17 | 17 | | | 1 |
| pb2606P14000 | 5 | 102 | 5 | 102 | 25 | 2 | 0.0535 | 1 |
| pb2606P14200 | | | | 36 | 36 | | | 1 |
| pb2606P14400 | | | | 50 | 50 | | | |
| pb2606P14600 | | | | 69 | 69 | | | |
| pb2606P14800 | | | | 93 | 93 | | | |
| pb2606P15000 | | | | 123 | 123 | | | 1 |
| pb2606P15200 | | | | 160 | 160 | | | 1 |
| pb2606P15400 | | | | 204 | 204 | | | |
| pb2606P15600 | | | | 257 | 257 | | | |
| pb2606P15800 | | | | 318 | 318 | | | |
| pb2606P16000 | | | | 388 | 388 | | | |
| pb2606P16200 | | | | 468 | 468 | | | 2 |
| pb2606P16400 | | | | 558 | 558 | | | 6 |
| pb2606P16600 | | | | 657 | 657 | | | 10 |
| pb2606P16800 | | | | 766 | 766 | | | 7 |
| pb2606P17000 | | | | 886 | 886 | | | 5 |
| pb2606P17200 | | | | 1,015 | 1,015 | | | 4 |
| pb2606P17400 | | | | 1,151 | 1,151 | | | 4 |
| pb2606P17600 | | | | 1,296 | 1,296 | | | 2 |
| pb2606P17800 | | | | 1,448 | 1,448 | | | 3 |
| pb2606P18000 | | | | 1,606 | 1,606 | | | 2 |
| pb2606P18200 | | | | 1,772 | 1,772 | | | |
| pb2606P18400 | | | | 1,943 | 1,943 | | | 2 |
| pb2606P18600 | | | | 2,118 | 2,118 | | | |
| pb2606P18800 | | | | 2,297 | 2,297 | | | |
| pb2606P19000 | | | | 2,481 | 2,481 | | | |
| pb2606P19200 | | | | 2,667 | 2,667 | | | |
| pb2606P19400 | | | | 2,856 | 2,856 | | | |
打印