上海期货交易所06月18日沪铅期权收盘行情
发布时间：2026年06月18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 |
|---|
| pb2607C13600 | | | | 2,830 | 2,830 | | | 1 |
| pb2607C13800 | | | | 2,630 | 2,630 | | | |
| pb2607C14000 | | | | 2,430 | 2,430 | | | |
| pb2607C14200 | | | | 2,230 | 2,230 | | | |
| pb2607C14400 | | | | 2,030 | 2,030 | | | |
| pb2607C14600 | | | | 1,830 | 1,830 | | | |
| pb2607C14800 | | | | 1,630 | 1,630 | | | |
| pb2607C15000 | | | | 1,430 | 1,430 | | | |
| pb2607C15200 | | | | 1,230 | 1,230 | | | 23 |
| pb2607C15400 | | | | 1,030 | 1,030 | | | 36 |
| pb2607C15600 | 878 | 891 | 798 | 798 | 830 | 24 | 10.003 | 55 |
| pb2607C15800 | 677 | 695 | 599 | 608 | 631 | 22 | 7.137 | 35 |
| pb2607C16000 | 485 | 501 | 369 | 399 | 439 | 119 | 25.8835 | 130 |
| pb2607C16200 | 288 | 318 | 190 | 224 | 266 | 160 | 19.2375 | 284 |
| pb2607C16400 | 138 | 156 | 51 | 73 | 133 | 1,192 | 51.4275 | 594 |
| pb2607C16600 | 60 | 60 | 7 | 19 | 52 | 2,542 | 38.9675 | 710 |
| pb2607C16800 | 23 | 23 | 6 | 10 | 15 | 1,074 | 6.893 | 582 |
| pb2607C17000 | 8 | 10 | 5 | 7 | 3 | 532 | 1.9495 | 1,080 |
| pb2607C17200 | 5 | 6 | 3 | 4 | 1 | 55 | 0.108 | 250 |
| pb2607C17400 | 4 | 4 | 2 | 3 | 1 | 137 | 0.204 | 752 |
| pb2607C17600 | 2 | 2 | 2 | 2 | 1 | 128 | 0.1255 | 420 |
| pb2607C17800 | 2 | 2 | 1 | 2 | 1 | 266 | 0.2655 | 201 |
| pb2607C18000 | 1 | 2 | 1 | 2 | 1 | 39 | 0.022 | 105 |
| pb2607C18200 | 1 | 1 | 1 | 1 | 1 | 34 | 0.017 | 76 |
| pb2607C18400 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 188 |
| pb2607C18600 | 1 | 1 | 1 | 1 | 1 | 7 | 0.0035 | 77 |
| pb2607C18800 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | 376 |
| pb2607C19000 | 2 | 2 | 1 | 1 | 1 | 11 | 0.008 | 87 |
| pb2607C19200 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | 55 |
| pb2607C19400 | 1 | 4 | 1 | 1 | 1 | 41 | 0.0355 | 386 |
| pb2607C19600 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 512 |
| pb2607P13600 | | | | 1 | 1 | | | 84 |
| pb2607P13800 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 101 |
| pb2607P14000 | | | | 1 | 1 | | | 99 |
| pb2607P14200 | | | | 1 | 1 | | | 90 |
| pb2607P14400 | | | | 1 | 1 | | | 99 |
| pb2607P14600 | 2 | 2 | 1 | 1 | 1 | 80 | 0.07 | 74 |
| pb2607P14800 | 2 | 2 | 2 | 2 | 1 | 43 | 0.039 | 136 |
| pb2607P15000 | 5 | 6 | 2 | 2 | 1 | 48 | 0.077 | 358 |
| pb2607P15200 | 6 | 6 | 3 | 3 | 1 | 40 | 0.085 | 323 |
| pb2607P15400 | 4 | 6 | 4 | 5 | 1 | 36 | 0.0885 | 230 |
| pb2607P15600 | 7 | 8 | 5 | 6 | 1 | 115 | 0.361 | 175 |
| pb2607P15800 | 11 | 13 | 9 | 10 | 1 | 228 | 1.1315 | 365 |
| pb2607P16000 | 17 | 23 | 15 | 15 | 9 | 2,579 | 24.1575 | 1,355 |
| pb2607P16200 | 44 | 44 | 28 | 31 | 36 | 1,145 | 19.494 | 904 |
| pb2607P16400 | 72 | 100 | 50 | 81 | 103 | 1,994 | 77.5225 | 1,227 |
| pb2607P16600 | 183 | 259 | 162 | 225 | 222 | 155 | 15.1095 | 288 |
| pb2607P16800 | 354 | 417 | 334 | 417 | 385 | 40 | 7.2655 | 88 |
| pb2607P17000 | 547 | 606 | 524 | 606 | 573 | 32 | 8.845 | 33 |
| pb2607P17200 | 730 | 805 | 730 | 805 | 770 | 16 | 6.275 | 36 |
| pb2607P17400 | | | | 970 | 970 | | | 14 |
| pb2607P17600 | | | | 1,170 | 1,170 | | | 6 |
| pb2607P17800 | | | | 1,370 | 1,370 | | | |
| pb2607P18000 | | | | 1,570 | 1,570 | | | |
| pb2607P18200 | | | | 1,770 | 1,770 | | | |
| pb2607P18400 | | | | 1,970 | 1,970 | | | |
| pb2607P18600 | | | | 2,170 | 2,170 | | | |
| pb2607P18800 | | | | 2,370 | 2,370 | | | |
| pb2607P19000 | | | | 2,570 | 2,570 | | | 1 |
| pb2607P19200 | | | | 2,770 | 2,770 | | | 1 |
| pb2607P19400 | | | | 2,970 | 2,970 | | | 1 |
| pb2607P19600 | | | | 3,170 | 3,170 | | | 1 |
| pb2608C13600 | | | | 2,860 | 2,860 | | | |
| pb2608C13800 | | | | 2,660 | 2,660 | | | |
| pb2608C14000 | | | | 2,460 | 2,460 | | | |
| pb2608C14200 | | | | 2,260 | 2,260 | | | |
| pb2608C14400 | | | | 2,060 | 2,060 | | | |
| pb2608C14600 | | | | 1,860 | 1,860 | | | |
| pb2608C14800 | | | | 1,660 | 1,660 | | | |
| pb2608C15000 | | | | 1,463 | 1,463 | | | |
| pb2608C15200 | | | | 1,269 | 1,269 | | | |
| pb2608C15400 | | | | 1,079 | 1,079 | | | 10 |
| pb2608C15600 | 870 | 870 | 861 | 861 | 898 | 4 | 1.7355 | 14 |
| pb2608C15800 | 664 | 687 | 659 | 687 | 728 | 8 | 2.7245 | 29 |
| pb2608C16000 | 601 | 601 | 495 | 495 | 573 | 6 | 1.669 | 57 |
| pb2608C16200 | 429 | 429 | 352 | 352 | 437 | 19 | 3.7875 | 119 |
| pb2608C16400 | 304 | 304 | 230 | 230 | 322 | 30 | 3.7465 | 131 |
| pb2608C16600 | 186 | 198 | 147 | 148 | 228 | 75 | 6.3165 | 229 |
| pb2608C16800 | 127 | 134 | 94 | 99 | 155 | 120 | 6.6865 | 258 |
| pb2608C17000 | 93 | 93 | 60 | 60 | 101 | 254 | 9.9735 | 118 |
| pb2608C17200 | 59 | 59 | 38 | 41 | 63 | 128 | 3.5125 | 68 |
| pb2608C17400 | 49 | 49 | 35 | 37 | 37 | 103 | 2.054 | 35 |
| pb2608C17600 | 31 | 31 | 27 | 27 | 21 | 86 | 1.143 | 98 |
| pb2608C17800 | 22 | 22 | 18 | 18 | 11 | 9 | 0.091 | 65 |
| pb2608C18000 | 18 | 18 | 13 | 13 | 6 | 70 | 0.45 | 95 |
| pb2608C18200 | 15 | 15 | 12 | 12 | 3 | 17 | 0.0915 | 49 |
| pb2608C18400 | | | | 1 | 1 | | | 137 |
| pb2608C18600 | 13 | 14 | 9 | 9 | 1 | 6 | 0.026 | 67 |
| pb2608C18800 | 8 | 8 | 8 | 8 | 1 | 14 | 0.042 | 44 |
| pb2608C19000 | 7 | 7 | 7 | 7 | 1 | 15 | 0.0525 | 92 |
| pb2608C19200 | 8 | 8 | 6 | 6 | 1 | 36 | 0.113 | 81 |
| pb2608C19400 | 7 | 7 | 5 | 5 | 1 | 3 | 0.0085 | 209 |
| pb2608P13600 | 5 | 5 | 4 | 4 | 1 | 20 | 0.045 | 56 |
| pb2608P13800 | 5 | 6 | 5 | 5 | 1 | 25 | 0.055 | 42 |
| pb2608P14000 | 6 | 7 | 6 | 6 | 1 | 40 | 0.1225 | 170 |
| pb2608P14200 | 8 | 9 | 7 | 8 | 1 | 35 | 0.1225 | 90 |
| pb2608P14400 | | | | 1 | 1 | | | 53 |
| pb2608P14600 | | | | 1 | 1 | | | 89 |
| pb2608P14800 | | | | 1 | 1 | | | 51 |
| pb2608P15000 | 18 | 20 | 18 | 20 | 4 | 26 | 0.2405 | 204 |
| pb2608P15200 | 22 | 27 | 22 | 25 | 10 | 16 | 0.185 | 63 |
| pb2608P15400 | 31 | 36 | 31 | 35 | 20 | 50 | 0.666 | 66 |
| pb2608P15600 | 42 | 45 | 42 | 44 | 39 | 49 | 1.0585 | 101 |
| pb2608P15800 | 56 | 73 | 56 | 63 | 69 | 42 | 1.3535 | 71 |
| pb2608P16000 | 83 | 109 | 83 | 99 | 114 | 322 | 15.2675 | 249 |
| pb2608P16200 | 130 | 177 | 120 | 137 | 177 | 130 | 9.611 | 175 |
| pb2608P16400 | 185 | 243 | 183 | 222 | 262 | 86 | 9.318 | 110 |
| pb2608P16600 | 282 | 368 | 278 | 362 | 368 | 50 | 8.3145 | 84 |
| pb2608P16800 | 424 | 508 | 424 | 483 | 494 | 10 | 2.3585 | 60 |
| pb2608P17000 | 570 | 641 | 570 | 641 | 640 | 11 | 3.4305 | 33 |
| pb2608P17200 | 822 | 822 | 822 | 822 | 802 | 4 | 1.644 | 10 |
| pb2608P17400 | | | | 976 | 976 | | | |
| pb2608P17600 | | | | 1,160 | 1,160 | | | 3 |
| pb2608P17800 | | | | 1,350 | 1,350 | | | |
| pb2608P18000 | | | | 1,545 | 1,545 | | | |
| pb2608P18200 | | | | 1,741 | 1,741 | | | |
| pb2608P18400 | | | | 1,940 | 1,940 | | | |
| pb2608P18600 | | | | 2,140 | 2,140 | | | |
| pb2608P18800 | | | | 2,340 | 2,340 | | | |
| pb2608P19000 | | | | 2,540 | 2,540 | | | 1 |
| pb2608P19200 | | | | 2,740 | 2,740 | | | 2 |
| pb2608P19400 | | | | 2,940 | 2,940 | | | 1 |
| pb2609C13600 | | | | 2,890 | 2,890 | | | |
| pb2609C13800 | | | | 2,690 | 2,690 | | | |
| pb2609C14000 | | | | 2,490 | 2,490 | | | |
| pb2609C14200 | | | | 2,292 | 2,292 | | | |
| pb2609C14400 | | | | 2,095 | 2,095 | | | |
| pb2609C14600 | | | | 1,901 | 1,901 | | | |
| pb2609C14800 | | | | 1,711 | 1,711 | | | |
| pb2609C15000 | | | | 1,525 | 1,525 | | | |
| pb2609C15200 | | | | 1,346 | 1,346 | | | |
| pb2609C15400 | | | | 1,174 | 1,174 | | | |
| pb2609C15600 | | | | 1,012 | 1,012 | | | 3 |
| pb2609C15800 | | | | 861 | 861 | | | 3 |
| pb2609C16000 | | | | 722 | 722 | | | 3 |
| pb2609C16200 | | | | 597 | 597 | | | 5 |
| pb2609C16400 | | | | 487 | 487 | | | 8 |
| pb2609C16600 | | | | 391 | 391 | | | 5 |
| pb2609C16800 | 189 | 189 | 189 | 189 | 308 | 1 | 0.0945 | 5 |
| pb2609C17000 | 135 | 135 | 121 | 121 | 239 | 4 | 0.2625 | 4 |
| pb2609C17200 | 98 | 98 | 89 | 89 | 183 | 14 | 0.771 | 11 |
| pb2609C17400 | 67 | 67 | 67 | 67 | 137 | 5 | 0.1675 | 5 |
| pb2609C17600 | | | | 101 | 101 | | | 12 |
| pb2609C17800 | | | | 73 | 73 | | | 1 |
| pb2609C18000 | 34 | 34 | 34 | 34 | 52 | 1 | 0.017 | 22 |
| pb2609C18200 | 28 | 28 | 28 | 28 | 36 | 1 | 0.014 | 1 |
| pb2609C18400 | | | | 25 | 25 | | | |
| pb2609C18600 | | | | 17 | 17 | | | 10 |
| pb2609C18800 | | | | 11 | 11 | | | |
| pb2609C19000 | | | | 7 | 7 | | | |
| pb2609C19200 | 18 | 18 | 15 | 15 | 4 | 3 | 0.0185 | 1 |
| pb2609C19400 | | | | 3 | 3 | | | 17 |
| pb2609P13600 | 9 | 9 | 9 | 9 | 1 | 5 | 0.0225 | 5 |
| pb2609P13800 | 11 | 11 | 11 | 11 | 1 | 8 | 0.029 | 7 |
| pb2609P14000 | 12 | 12 | 12 | 12 | 2 | 6 | 0.031 | 7 |
| pb2609P14200 | 15 | 16 | 15 | 16 | 4 | 11 | 0.0795 | 5 |
| pb2609P14400 | | | | 8 | 8 | | | 6 |
| pb2609P14600 | | | | 14 | 14 | | | 9 |
| pb2609P14800 | 28 | 28 | 28 | 28 | 24 | 8 | 0.106 | 13 |
| pb2609P15000 | 37 | 37 | 37 | 37 | 37 | 10 | 0.185 | 32 |
| pb2609P15200 | 46 | 46 | 46 | 46 | 58 | 5 | 0.115 | 17 |
| pb2609P15400 | | | | 86 | 86 | | | 15 |
| pb2609P15600 | | | | 124 | 124 | | | 14 |
| pb2609P15800 | 106 | 106 | 106 | 106 | 173 | 10 | 0.6975 | 13 |
| pb2609P16000 | 149 | 149 | 149 | 149 | 233 | 2 | 0.191 | 10 |
| pb2609P16200 | | | | 308 | 308 | | | 8 |
| pb2609P16400 | | | | 397 | 397 | | | 2 |
| pb2609P16600 | | | | 500 | 500 | | | 1 |
| pb2609P16800 | | | | 617 | 617 | | | 1 |
| pb2609P17000 | | | | 748 | 748 | | | |
| pb2609P17200 | | | | 891 | 891 | | | |
| pb2609P17400 | | | | 1,045 | 1,045 | | | |
| pb2609P17600 | | | | 1,209 | 1,209 | | | |
| pb2609P17800 | | | | 1,380 | 1,380 | | | |
| pb2609P18000 | | | | 1,559 | 1,559 | | | |
| pb2609P18200 | | | | 1,744 | 1,744 | | | |
| pb2609P18400 | | | | 1,932 | 1,932 | | | |
| pb2609P18600 | | | | 2,124 | 2,124 | | | |
| pb2609P18800 | | | | 2,318 | 2,318 | | | |
| pb2609P19000 | | | | 2,514 | 2,514 | | | |
| pb2609P19200 | | | | 2,712 | 2,712 | | | |
| pb2609P19400 | | | | 2,910 | 2,910 | | | |
打印