上海期货交易所06月22日沪铅期权收盘行情
发布时间：2026年06月22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 | | | | 2,740 | 2,740 | | | 1 |
| pb2607C13800 | | | | 2,540 | 2,540 | | | |
| pb2607C14000 | | | | 2,340 | 2,340 | | | |
| pb2607C14200 | | | | 2,140 | 2,140 | | | |
| pb2607C14400 | | | | 1,940 | 1,940 | | | |
| pb2607C14600 | | | | 1,740 | 1,740 | | | |
| pb2607C14800 | | | | 1,540 | 1,540 | | | |
| pb2607C15000 | | | | 1,340 | 1,340 | | | |
| pb2607C15200 | | | | 1,140 | 1,140 | | | 23 |
| pb2607C15400 | | | | 940 | 940 | | | 36 |
| pb2607C15600 | 703 | 726 | 703 | 726 | 740 | 22 | 7.8135 | 51 |
| pb2607C15800 | 505 | 508 | 505 | 508 | 540 | 8 | 2.0595 | 35 |
| pb2607C16000 | 388 | 388 | 300 | 352 | 345 | 37 | 6.233 | 130 |
| pb2607C16200 | 189 | 210 | 121 | 165 | 175 | 19 | 1.3705 | 285 |
| pb2607C16400 | 59 | 63 | 17 | 39 | 61 | 792 | 11.823 | 718 |
| pb2607C16600 | 14 | 14 | 4 | 9 | 13 | 1,003 | 3.9335 | 813 |
| pb2607C16800 | 5 | 6 | 2 | 4 | 1 | 355 | 0.524 | 456 |
| pb2607C17000 | 4 | 4 | 2 | 2 | 1 | 221 | 0.269 | 1,081 |
| pb2607C17200 | 2 | 2 | 1 | 1 | 1 | 82 | 0.072 | 268 |
| pb2607C17400 | 2 | 2 | 1 | 1 | 1 | 32 | 0.0235 | 754 |
| pb2607C17600 | 1 | 1 | 1 | 1 | 1 | 11 | 0.0055 | 410 |
| pb2607C17800 | | | | 1 | 1 | | | 201 |
| pb2607C18000 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 104 |
| pb2607C18200 | | | | 1 | 1 | | | 76 |
| pb2607C18400 | | | | 1 | 1 | | | 188 |
| pb2607C18600 | | | | 1 | 1 | | | 77 |
| pb2607C18800 | | | | 1 | 1 | | | 376 |
| pb2607C19000 | | | | 1 | 1 | | | 87 |
| pb2607C19200 | | | | 1 | 1 | | | 55 |
| pb2607C19400 | | | | 1 | 1 | | | 386 |
| pb2607C19600 | | | | 1 | 1 | | | 512 |
| pb2607P13600 | | | | 1 | 1 | | | 84 |
| pb2607P13800 | | | | 1 | 1 | | | 101 |
| pb2607P14000 | | | | 1 | 1 | | | 99 |
| pb2607P14200 | | | | 1 | 1 | | | 90 |
| pb2607P14400 | | | | 1 | 1 | | | 99 |
| pb2607P14600 | | | | 1 | 1 | | | 74 |
| pb2607P14800 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 131 |
| pb2607P15000 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | 359 |
| pb2607P15200 | 2 | 2 | 1 | 2 | 1 | 33 | 0.023 | 323 |
| pb2607P15400 | 1 | 3 | 1 | 2 | 1 | 51 | 0.0515 | 219 |
| pb2607P15600 | 2 | 4 | 2 | 3 | 1 | 152 | 0.2225 | 167 |
| pb2607P15800 | 4 | 9 | 3 | 3 | 1 | 352 | 0.91 | 335 |
| pb2607P16000 | 16 | 17 | 4 | 6 | 5 | 2,187 | 11.133 | 1,242 |
| pb2607P16200 | 32 | 44 | 13 | 17 | 35 | 1,175 | 15.2875 | 992 |
| pb2607P16400 | 98 | 140 | 62 | 82 | 121 | 803 | 38.6685 | 1,105 |
| pb2607P16600 | 245 | 316 | 245 | 303 | 273 | 15 | 2.2945 | 289 |
| pb2607P16800 | 503 | 510 | 478 | 478 | 461 | 15 | 3.753 | 96 |
| pb2607P17000 | 645 | 703 | 645 | 703 | 660 | 8 | 2.668 | 31 |
| pb2607P17200 | | | | 860 | 860 | | | 36 |
| pb2607P17400 | | | | 1,060 | 1,060 | | | 14 |
| pb2607P17600 | | | | 1,260 | 1,260 | | | 6 |
| pb2607P17800 | | | | 1,460 | 1,460 | | | |
| pb2607P18000 | | | | 1,660 | 1,660 | | | |
| pb2607P18200 | | | | 1,860 | 1,860 | | | |
| pb2607P18400 | | | | 2,060 | 2,060 | | | |
| pb2607P18600 | | | | 2,260 | 2,260 | | | |
| pb2607P18800 | | | | 2,460 | 2,460 | | | |
| pb2607P19000 | | | | 2,660 | 2,660 | | | 1 |
| pb2607P19200 | | | | 2,860 | 2,860 | | | 1 |
| pb2607P19400 | | | | 3,060 | 3,060 | | | 1 |
| pb2607P19600 | | | | 3,260 | 3,260 | | | 1 |
| pb2608C13600 | | | | 2,775 | 2,775 | | | |
| pb2608C13800 | | | | 2,575 | 2,575 | | | |
| pb2608C14000 | | | | 2,375 | 2,375 | | | |
| pb2608C14200 | | | | 2,175 | 2,175 | | | |
| pb2608C14400 | | | | 1,975 | 1,975 | | | |
| pb2608C14600 | | | | 1,775 | 1,775 | | | |
| pb2608C14800 | | | | 1,577 | 1,577 | | | |
| pb2608C15000 | | | | 1,380 | 1,380 | | | |
| pb2608C15200 | | | | 1,188 | 1,188 | | | |
| pb2608C15400 | | | | 1,002 | 1,002 | | | 10 |
| pb2608C15600 | | | | 825 | 825 | | | 14 |
| pb2608C15800 | | | | 662 | 662 | | | 29 |
| pb2608C16000 | 441 | 441 | 441 | 441 | 515 | 5 | 1.1025 | 57 |
| pb2608C16200 | 280 | 373 | 280 | 348 | 388 | 25 | 4.0275 | 121 |
| pb2608C16400 | 202 | 215 | 196 | 215 | 281 | 157 | 17.753 | 161 |
| pb2608C16600 | 138 | 142 | 110 | 119 | 196 | 125 | 8.3575 | 234 |
| pb2608C16800 | 90 | 97 | 69 | 79 | 131 | 123 | 4.92 | 254 |
| pb2608C17000 | 60 | 61 | 43 | 50 | 85 | 117 | 2.985 | 128 |
| pb2608C17200 | 35 | 35 | 29 | 29 | 52 | 90 | 1.5535 | 60 |
| pb2608C17400 | 24 | 24 | 23 | 23 | 31 | 121 | 1.566 | 37 |
| pb2608C17600 | 17 | 17 | 16 | 16 | 17 | 30 | 0.242 | 112 |
| pb2608C17800 | 12 | 12 | 12 | 12 | 9 | 28 | 0.153 | 68 |
| pb2608C18000 | 10 | 10 | 8 | 10 | 4 | 137 | 0.612 | 143 |
| pb2608C18200 | 8 | 8 | 7 | 8 | 2 | 84 | 0.305 | 83 |
| pb2608C18400 | 6 | 6 | 6 | 6 | 1 | 15 | 0.0325 | 137 |
| pb2608C18600 | 6 | 7 | 5 | 5 | 1 | 106 | 0.274 | 100 |
| pb2608C18800 | 6 | 6 | 4 | 4 | 1 | 60 | 0.12 | 44 |
| pb2608C19000 | 5 | 5 | 3 | 3 | 1 | 94 | 0.164 | 87 |
| pb2608C19200 | 3 | 3 | 3 | 3 | 1 | 30 | 0.04 | 81 |
| pb2608C19400 | 4 | 4 | 3 | 4 | 1 | 49 | 0.0865 | 241 |
| pb2608P13600 | | | | 1 | 1 | | | 56 |
| pb2608P13800 | | | | 1 | 1 | | | 42 |
| pb2608P14000 | 7 | 7 | 7 | 7 | 1 | 25 | 0.0875 | 175 |
| pb2608P14200 | | | | 1 | 1 | | | 90 |
| pb2608P14400 | | | | 1 | 1 | | | 53 |
| pb2608P14600 | | | | 1 | 1 | | | 89 |
| pb2608P14800 | 16 | 17 | 16 | 16 | 2 | 8 | 0.0645 | 46 |
| pb2608P15000 | 21 | 21 | 21 | 21 | 6 | 8 | 0.084 | 206 |
| pb2608P15200 | 26 | 28 | 26 | 27 | 14 | 29 | 0.322 | 62 |
| pb2608P15400 | 38 | 44 | 37 | 37 | 28 | 68 | 1.347 | 73 |
| pb2608P15600 | 56 | 57 | 49 | 49 | 51 | 145 | 3.8605 | 102 |
| pb2608P15800 | 76 | 82 | 72 | 72 | 88 | 95 | 3.8635 | 83 |
| pb2608P16000 | 95 | 125 | 95 | 103 | 140 | 127 | 7.522 | 264 |
| pb2608P16200 | 140 | 181 | 140 | 152 | 213 | 222 | 19.6665 | 219 |
| pb2608P16400 | 265 | 270 | 230 | 230 | 306 | 45 | 5.666 | 112 |
| pb2608P16600 | 330 | 389 | 330 | 382 | 421 | 9 | 1.6845 | 80 |
| pb2608P16800 | 463 | 546 | 463 | 508 | 556 | 26 | 6.9225 | 48 |
| pb2608P17000 | 630 | 719 | 630 | 652 | 709 | 24 | 8.2405 | 22 |
| pb2608P17200 | | | | 876 | 876 | | | 10 |
| pb2608P17400 | | | | 1,055 | 1,055 | | | |
| pb2608P17600 | | | | 1,241 | 1,241 | | | 3 |
| pb2608P17800 | | | | 1,433 | 1,433 | | | |
| pb2608P18000 | | | | 1,628 | 1,628 | | | |
| pb2608P18200 | | | | 1,826 | 1,826 | | | |
| pb2608P18400 | | | | 2,025 | 2,025 | | | |
| pb2608P18600 | | | | 2,225 | 2,225 | | | |
| pb2608P18800 | | | | 2,425 | 2,425 | | | |
| pb2608P19000 | | | | 2,625 | 2,625 | | | 1 |
| pb2608P19200 | | | | 2,825 | 2,825 | | | 2 |
| pb2608P19400 | | | | 3,025 | 3,025 | | | 1 |
| pb2609C13600 | | | | 2,785 | 2,785 | | | |
| pb2609C13800 | | | | 2,585 | 2,585 | | | |
| pb2609C14000 | | | | 2,385 | 2,385 | | | |
| pb2609C14200 | | | | 2,185 | 2,185 | | | |
| pb2609C14400 | | | | 1,987 | 1,987 | | | |
| pb2609C14600 | | | | 1,791 | 1,791 | | | |
| pb2609C14800 | | | | 1,598 | 1,598 | | | |
| pb2609C15000 | | | | 1,409 | 1,409 | | | |
| pb2609C15200 | | | | 1,227 | 1,227 | | | |
| pb2609C15400 | | | | 1,053 | 1,053 | | | |
| pb2609C15600 | | | | 889 | 889 | | | 3 |
| pb2609C15800 | | | | 739 | 739 | | | 3 |
| pb2609C16000 | 605 | 610 | 543 | 543 | 602 | 6 | 1.7875 | 5 |
| pb2609C16200 | 407 | 409 | 407 | 409 | 481 | 4 | 0.852 | 7 |
| pb2609C16400 | 294 | 299 | 294 | 296 | 377 | 9 | 1.4155 | 11 |
| pb2609C16600 | 203 | 219 | 203 | 210 | 289 | 21 | 2.3805 | 14 |
| pb2609C16800 | 152 | 156 | 145 | 149 | 216 | 23 | 1.7595 | 23 |
| pb2609C17000 | 114 | 114 | 105 | 108 | 159 | 35 | 2.093 | 19 |
| pb2609C17200 | 83 | 83 | 80 | 80 | 113 | 6 | 0.2435 | 15 |
| pb2609C17400 | 63 | 63 | 63 | 63 | 79 | 1 | 0.0315 | 5 |
| pb2609C17600 | 49 | 49 | 49 | 49 | 54 | 1 | 0.0245 | 13 |
| pb2609C17800 | 39 | 39 | 39 | 39 | 36 | 1 | 0.0195 | 2 |
| pb2609C18000 | 31 | 32 | 31 | 32 | 23 | 11 | 0.1755 | 33 |
| pb2609C18200 | 27 | 27 | 26 | 26 | 15 | 17 | 0.222 | 18 |
| pb2609C18400 | 24 | 24 | 24 | 24 | 9 | 5 | 0.06 | 5 |
| pb2609C18600 | 21 | 21 | 21 | 21 | 5 | 15 | 0.1175 | 10 |
| pb2609C18800 | 18 | 18 | 18 | 18 | 3 | 5 | 0.045 | 5 |
| pb2609C19000 | 16 | 16 | 16 | 16 | 1 | 5 | 0.04 | 5 |
| pb2609C19200 | 14 | 14 | 14 | 14 | 1 | 5 | 0.035 | 6 |
| pb2609C19400 | | | | 1 | 1 | | | 17 |
| pb2609P13600 | | | | 1 | 1 | | | 5 |
| pb2609P13800 | 10 | 10 | 10 | 10 | 1 | 5 | 0.025 | 12 |
| pb2609P14000 | 13 | 13 | 13 | 13 | 1 | 10 | 0.065 | 12 |
| pb2609P14200 | | | | 2 | 2 | | | 5 |
| pb2609P14400 | 20 | 20 | 20 | 20 | 4 | 15 | 0.11 | 11 |
| pb2609P14600 | 25 | 25 | 25 | 25 | 8 | 8 | 0.0745 | 11 |
| pb2609P14800 | 28 | 28 | 28 | 28 | 15 | 5 | 0.07 | 18 |
| pb2609P15000 | 39 | 39 | 39 | 39 | 27 | 5 | 0.0855 | 30 |
| pb2609P15200 | 51 | 51 | 51 | 51 | 44 | 1 | 0.0255 | 18 |
| pb2609P15400 | 62 | 67 | 62 | 67 | 70 | 3 | 0.0995 | 16 |
| pb2609P15600 | 83 | 93 | 83 | 91 | 106 | 12 | 0.5795 | 14 |
| pb2609P15800 | 118 | 127 | 118 | 125 | 155 | 11 | 0.731 | 11 |
| pb2609P16000 | 166 | 176 | 166 | 173 | 218 | 22 | 2.089 | 12 |
| pb2609P16200 | 242 | 246 | 241 | 242 | 297 | 18 | 2.303 | 10 |
| pb2609P16400 | 332 | 339 | 332 | 337 | 391 | 9 | 1.545 | 6 |
| pb2609P16600 | 447 | 455 | 447 | 455 | 504 | 3 | 0.6785 | 2 |
| pb2609P16800 | | | | 630 | 630 | | | 1 |
| pb2609P17000 | | | | 772 | 772 | | | |
| pb2609P17200 | | | | 927 | 927 | | | |
| pb2609P17400 | | | | 1,092 | 1,092 | | | |
| pb2609P17600 | | | | 1,267 | 1,267 | | | |
| pb2609P17800 | | | | 1,448 | 1,448 | | | |
| pb2609P18000 | | | | 1,636 | 1,636 | | | |
| pb2609P18200 | | | | 1,827 | 1,827 | | | |
| pb2609P18400 | | | | 2,021 | 2,021 | | | |
| pb2609P18600 | | | | 2,218 | 2,218 | | | |
| pb2609P18800 | | | | 2,416 | 2,416 | | | |
| pb2609P19000 | | | | 2,615 | 2,615 | | | |
| pb2609P19200 | | | | 2,815 | 2,815 | | | |
| pb2609P19400 | | | | 3,015 | 3,015 | | | |
打印