上海期货交易所08月05日沪铅期权收盘行情

发布时间：2026年08月05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
pb2609C13200				2,440	2,440
pb2609C13400				2,240	2,240
pb2609C13600				2,040	2,040			1
pb2609C13800				1,840	1,840
pb2609C14000				1,640	1,640
pb2609C14200				1,441	1,441
pb2609C14400				1,245	1,245
pb2609C14600	979	1,100	971	1,100	1,052	48	25.042	21
pb2609C14800	736	979	736	969	867	23	9.86	39
pb2609C15000	579	779	560	779	693	31	9.4965	105
pb2609C15200	349	623	349	594	535	53	14.0305	89
pb2609C15400	267	454	262	448	397	427	74.475	194
pb2609C15600	176	329	165	305	281	886	105.7795	385
pb2609C15800	110	216	102	197	190	902	72.714	351
pb2609C16000	63	139	57	120	122	3,953	189.7615	1,041
pb2609C16200	42	83	40	74	74	716	21.905	502
pb2609C16400	26	52	26	46	42	642	12.155	349
pb2609C16600	19	37	19	29	23	703	9.397	299
pb2609C16800	15	23	15	20	12	497	4.841	234
pb2609C17000	20	20	11	16	5	829	5.8375	264
pb2609C17200	9	13	9	12	2	615	3.3115	304
pb2609C17400	7	9	7	9	1	235	0.8285	353
pb2609C17600	7	7	6	7	1	464	1.3495	201
pb2609C17800	5	6	5	5	1	194	0.47	108
pb2609C18000	6	6	4	5	1	231	0.5355	460
pb2609C18200	4	5	4	4	1	240	0.4515	259
pb2609C18400	4	5	3	3	1	75	0.146	110
pb2609C18600	3	4	3	4	1	107	0.1745	241
pb2609C18800	1	2	1	2	1	7	0.005	57
pb2609C19000				1	1			85
pb2609C19200				1	1			53
pb2609C19400				1	1			74
pb2609P13200	2	2	2	2	1	25	0.0225	23
pb2609P13400	3	3	3	3	1	92	0.137	309
pb2609P13600	5	5	3	3	1	48	0.099	226
pb2609P13800	6	6	4	5	1	76	0.153	173
pb2609P14000	9	9	7	7	1	59	0.2115	99
pb2609P14200	13	13	8	9	2	116	0.5435	117
pb2609P14400	19	19	11	12	5	175	1.1845	197
pb2609P14600	28	28	18	20	13	478	5.55	291
pb2609P14800	42	43	27	30	28	522	9.181	183
pb2609P15000	50	69	42	47	53	1,973	53.5755	1,173
pb2609P15200	100	107	63	68	95	630	25.324	425
pb2609P15400	169	171	99	109	157	753	47.732	691
pb2609P15600	260	260	155	164	241	710	67.4415	700
pb2609P15800	392	400	238	255	350	283	41.8825	297
pb2609P16000	527	529	360	381	482	50	11.623	159
pb2609P16200	701	701	600	616	634	45	14.236	121
pb2609P16400	840	840	840	840	802	1	0.42	55
pb2609P16600				982	982			44
pb2609P16800	1,082	1,084	1,082	1,082	1,171	3	1.624	33
pb2609P17000				1,365	1,365
pb2609P17200				1,562	1,562
pb2609P17400				1,760	1,760
pb2609P17600				1,960	1,960
pb2609P17800				2,160	2,160			1
pb2609P18000				2,360	2,360
pb2609P18200				2,560	2,560
pb2609P18400				2,760	2,760
pb2609P18600				2,960	2,960			2
pb2609P18800				3,160	3,160			2
pb2609P19000				3,360	3,360			1
pb2609P19200				3,560	3,560			2
pb2609P19400				3,760	3,760			2
pb2610C13200				2,460	2,460
pb2610C13400				2,260	2,260
pb2610C13600				2,061	2,061
pb2610C13800				1,865	1,865
pb2610C14000				1,671	1,671
pb2610C14200				1,480	1,480
pb2610C14400				1,296	1,296
pb2610C14600	1,134	1,138	1,108	1,108	1,118	13	7.3105	15
pb2610C14800	957	957	952	952	952	5	2.385	23
pb2610C15000	788	788	777	777	796	12	4.706	8
pb2610C15200	638	655	621	655	654	18	5.7655	5
pb2610C15400	380	554	380	554	527	27	6.1975	50
pb2610C15600	337	337	337	337	417	4	0.674	40
pb2610C15800	207	319	207	319	322	123	15.677	44
pb2610C16000	144	247	144	233	245	303	31.6155	171
pb2610C16200	104	176	104	173	181	146	9.3885	47
pb2610C16400	75	127	75	124	131	425	21.749	153
pb2610C16600	54	94	54	90	93	155	5.7255	74
pb2610C16800	39	69	39	69	64	105	2.8485	74
pb2610C17000	31	52	31	49	43	493	10.191	167
pb2610C17200	23	39	23	38	29	136	2.1795	102
pb2610C17400	18	32	18	30	18	185	2.3615	184
pb2610C17600	14	25	14	24	11	332	3.2195	165
pb2610C17800	11	20	11	20	7	301	2.031	85
pb2610C18000	10	16	10	16	4	121	0.7225	222
pb2610C18200	8	13	8	13	2	121	0.614	74
pb2610C18400	6	10	6	10	1	71	0.276	66
pb2610P13200	11	11	10	10	1	17	0.084	66
pb2610P13400	13	13	12	12	1	15	0.0685	137
pb2610P13600	16	16	14	14	3	60	0.4275	72
pb2610P13800	22	22	19	19	6	59	0.499	78
pb2610P14000	31	31	24	24	12	152	1.874	134
pb2610P14200	39	41	31	32	22	374	6.5435	184
pb2610P14400	43	43	41	42	38	29	0.607	50
pb2610P14600	72	73	55	55	60	62	1.799	76
pb2610P14800	98	99	73	73	93	124	4.9625	85
pb2610P15000	135	135	99	103	137	70	3.8855	48
pb2610P15200	188	188	136	137	195	199	15.116	120
pb2610P15400	253	255	186	192	267	96	10.3365	58
pb2610P15600	338	339	253	254	357	136	21.296	73
pb2610P15800				462	462			19
pb2610P16000	594	605	465	465	584	20	5.699	15
pb2610P16200	745	745	603	603	720	9	3.0415	2
pb2610P16400				870	870			3
pb2610P16600	931	934	931	934	1,032	3	1.3985	9
pb2610P16800				1,202	1,202
pb2610P17000				1,382	1,382			3
pb2610P17200				1,567	1,567
pb2610P17400				1,756	1,756
pb2610P17600				1,949	1,949
pb2610P17800				2,145	2,145
pb2610P18000				2,342	2,342
pb2610P18200				2,541	2,541
pb2610P18400				2,740	2,740

相关资讯: