上海期货交易所03月20日沪铅期权收盘行情

发布时间：2026年03月20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				2,935	2,935
pb2604C13600				2,735	2,735
pb2604C13800				2,535	2,535
pb2604C14000				2,335	2,335			1
pb2604C14200				2,135	2,135
pb2604C14400				1,935	1,935
pb2604C14600				1,735	1,735			1
pb2604C14800				1,535	1,535			1
pb2604C15000				1,335	1,335			2
pb2604C15200				1,136	1,136			1
pb2604C15400				939	939			1
pb2604C15600				748	748			6
pb2604C15800	582	646	471	471	568	51	14.241	18
pb2604C16000	445	471	288	310	406	123	23.1055	47
pb2604C16200	206	294	150	178	270	177	19.2135	85
pb2604C16400	119	160	72	84	166	1,287	71.9805	492
pb2604C16600	80	89	40	48	93	1,423	46.103	693
pb2604C16800	49	57	28	29	47	793	17.9185	459
pb2604C17000	30	44	20	25	22	4,062	65.371	2,232
pb2604C17200	21	30	15	17	9	290	2.961	617
pb2604C17400	10	22	10	14	3	128	0.95	570
pb2604C17600	16	17	11	11	1	30	0.221	388
pb2604C17800	13	14	8	9	1	330	2.0445	590
pb2604C18000	11	13	6	7	1	1,427	6.7305	1,748
pb2604C18200	10	10	6	6	1	48	0.2055	297
pb2604C18400	6	8	6	7	1	32	0.095	183
pb2604C18600	5	6	4	4	1	42	0.105	319
pb2604C18800	4	5	3	3	1	18	0.034	373
pb2604C19000	4	4	3	3	1	60	0.089	393
pb2604C19200	3	9	2	2	1	328	0.591	286
pb2604C19400	3	3	2	2	1	134	0.156	228
pb2604C19600	2	3	1	2	1	464	0.386	2,003
pb2604C19800				1	1			95
pb2604C20000				1	1			5
pb2604C20200	1	5	1	1	1	9	0.0065	72
pb2604P13400				1	1
pb2604P13600				1	1			106
pb2604P13800	2	2	1	1	1	135	0.103	178
pb2604P14000	8	8	2	2	1	23	0.0405	252
pb2604P14200	2	2	2	2	1	21	0.0205	186
pb2604P14400	2	2	2	2	1	2	0.002	119
pb2604P14600	4	4	3	3	1	25	0.039	152
pb2604P14800	6	6	6	6	1	41	0.108	59
pb2604P15000	38	38	2	5	1	150	0.4985	105
pb2604P15200	13	13	6	7	1	72	0.257	66
pb2604P15400	19	19	9	9	4	93	0.4985	93
pb2604P15600	27	27	11	13	13	294	2.365	215
pb2604P15800	30	43	17	25	33	449	5.3405	479
pb2604P16000	76	76	24	43	71	4,430	86.9295	1,646
pb2604P16200	81	106	47	104	135	1,587	56.3515	548
pb2604P16400	166	227	106	220	231	2,158	172.4195	1,265
pb2604P16600	330	390	239	370	358	504	77.651	797
pb2604P16800	520	573	410	554	512	260	63.9255	201
pb2604P17000	730	744	596	710	686	89	30.0975	102
pb2604P17200	869	912	799	912	873	44	18.58	34
pb2604P17400	1,063	1,130	993	1,130	1,068	45	23.4445	59
pb2604P17600				1,265	1,265			18
pb2604P17800	1,425	1,425	1,425	1,425	1,465	1	0.7125	18
pb2604P18000	1,623	1,624	1,598	1,598	1,665	3	2.4225	22
pb2604P18200	1,821	1,821	1,821	1,821	1,865	1	0.9105	9
pb2604P18400	2,020	2,020	2,020	2,020	2,065	1	1.01	8
pb2604P18600	2,219	2,219	2,219	2,219	2,265	1	1.1095	11
pb2604P18800				2,465	2,465			11
pb2604P19000				2,665	2,665			2
pb2604P19200				2,865	2,865			1
pb2604P19400				3,065	3,065
pb2604P19600				3,265	3,265
pb2604P19800				3,465	3,465
pb2604P20000				3,665	3,665
pb2604P20200				3,865	3,865
pb2605C13400				2,970	2,970
pb2605C13600				2,770	2,770
pb2605C13800				2,570	2,570
pb2605C14000				2,371	2,371
pb2605C14200				2,173	2,173
pb2605C14400				1,977	1,977
pb2605C14600	1,875	1,875	1,875	1,875	1,783	1	0.9375
pb2605C14800				1,593	1,593
pb2605C15000				1,409	1,409
pb2605C15200				1,231	1,231
pb2605C15400				1,062	1,062
pb2605C15600				904	904
pb2605C15800	746	748	724	748	758	8	2.968	10
pb2605C16000	570	599	570	599	626	3	0.884	12
pb2605C16200	466	466	360	389	508	75	15.345	52
pb2605C16400	318	356	280	283	405	94	15.773	68
pb2605C16600	249	255	220	229	318	51	6.449	74
pb2605C16800	185	208	177	180	244	83	8.548	63
pb2605C17000	112	174	112	146	184	121	8.706	153
pb2605C17200	126	140	110	110	137	21	1.3765	51
pb2605C17400	110	115	98	98	99	32	1.6765	42
pb2605C17600	85	90	79	79	70	7	0.2715	19
pb2605C17800	77	82	68	70	49	37	1.301	206
pb2605C18000	72	72	60	60	34	14	0.389	32
pb2605C18200	56	67	50	50	23	280	7.8815	287
pb2605C18400	49	49	49	49	15	1	0.0245	38
pb2605C18600	36	43	36	43	9	2	0.0395	42
pb2605C18800				6	6			21
pb2605C19000	33	37	33	36	3	7	0.104	75
pb2605C19200	32	32	30	30	2	21	0.251	87
pb2605C19400	29	29	27	27	1	30	0.304	62
pb2605C19600	20	37	19	34	1	92	1.1685	428
pb2605C19800				1	1			1
pb2605C20000	20	24	20	24	1	2	0.022	15
pb2605C20200	20	24	20	24	1	2	0.022	22
pb2605P13400				1	1
pb2605P13600				1	1			25
pb2605P13800	9	23	9	12	1	123	0.823	74
pb2605P14000	13	20	12	18	2	200	1.7015	263
pb2605P14200	20	20	14	17	4	36	0.2655	70
pb2605P14400	25	25	24	24	8	40	0.45	60
pb2605P14600	25	25	25	25	15	13	0.1475	51
pb2605P14800	33	33	33	33	24	7	0.111	28
pb2605P15000	47	47	33	36	40	76	1.5225	57
pb2605P15200	50	50	46	46	62	12	0.286	16
pb2605P15400	58	66	55	66	93	179	5.661	150
pb2605P15600	79	91	73	85	135	63	2.892	74
pb2605P15800	85	128	85	126	188	154	9.3185	150
pb2605P16000	168	189	138	189	256	52	4.6685	104
pb2605P16200	210	268	200	256	338	430	50.9775	327
pb2605P16400	290	360	285	360	435	71	11.4	117
pb2605P16600	422	507	421	507	548	20	4.685	29
pb2605P16800				674	674			21
pb2605P17000	776	776	776	776	814	4	1.59	8
pb2605P17200	971	971	971	971	966	2	0.971	2
pb2605P17400				1,128	1,128			2
pb2605P17600				1,299	1,299
pb2605P17800				1,478	1,478
pb2605P18000				1,662	1,662			2
pb2605P18200				1,851	1,851
pb2605P18400				2,043	2,043
pb2605P18600				2,238	2,238
pb2605P18800				2,434	2,434
pb2605P19000				2,632	2,632
pb2605P19200				2,831	2,831
pb2605P19400				3,030	3,030
pb2605P19600				3,230	3,230
pb2605P19800				3,430	3,430
pb2605P20000				3,630	3,630
pb2605P20200				3,830	3,830
pb2606C13800				2,595	2,595			1
pb2606C14000				2,401	2,401
pb2606C14200				2,208	2,208
pb2606C14400				2,019	2,019			6
pb2606C14600				1,835	1,835			1
pb2606C14800				1,656	1,656			3
pb2606C15000				1,484	1,484
pb2606C15200				1,319	1,319
pb2606C15400				1,162	1,162
pb2606C15600				1,015	1,015			4
pb2606C15800				879	879			2
pb2606C16000				754	754			5
pb2606C16200				640	640			9
pb2606C16400				539	539			4
pb2606C16600				449	449			12
pb2606C16800				370	370			10
pb2606C17000	2,124	2,124	14	15	302	5	1.333	3
pb2606C17200				243	243			2
pb2606C17400				194	194			1
pb2606C17600				153	153
pb2606C17800				120	120
pb2606C18000				93	93
pb2606C18200				71	71
pb2606C18400				54	54
pb2606C18600				41	41
pb2606C18800				30	30
pb2606C19000				22	22
pb2606C19200				16	16
pb2606C19400				11	11			12
pb2606P13800	37	37	37	37	8	5	0.0925	6
pb2606P14000				14	14			1
pb2606P14200				22	22			1
pb2606P14400				33	33
pb2606P14600				48	48
pb2606P14800	42	53	42	46	69	34	0.781	18
pb2606P15000	69	69	69	69	96	1	0.0345	2
pb2606P15200				131	131			1
pb2606P15400				174	174
pb2606P15600				227	227
pb2606P15800				290	290
pb2606P16000				364	364
pb2606P16200				450	450			2
pb2606P16400				549	549			6
pb2606P16600				658	658			10
pb2606P16800				779	779			7
pb2606P17000				910	910			5
pb2606P17200				1,052	1,052			4
pb2606P17400				1,202	1,202			4
pb2606P17600				1,361	1,361			2
pb2606P17800				1,527	1,527			3
pb2606P18000				1,700	1,700			2
pb2606P18200				1,878	1,878
pb2606P18400				2,061	2,061			2
pb2606P18600				2,247	2,247
pb2606P18800				2,436	2,436
pb2606P19000				2,628	2,628
pb2606P19200				2,822	2,822
pb2606P19400				3,018	3,018

相关资讯: