上海期货交易所08月06日沪铅期权收盘行情

发布时间：2026年08月06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				2,465	2,465
pb2609C13400				2,265	2,265
pb2609C13600				2,065	2,065			1
pb2609C13800				1,865	1,865
pb2609C14000				1,665	1,665
pb2609C14200				1,465	1,465
pb2609C14400				1,268	1,268
pb2609C14600				1,073	1,073			21
pb2609C14800				885	885			39
pb2609C15000				707	707			105
pb2609C15200	534	534	510	510	544	14	3.6965	91
pb2609C15400	431	432	366	366	400	43	8.7005	203
pb2609C15600	278	298	216	233	282	243	30.296	338
pb2609C15800	171	189	99	138	188	665	50.111	310
pb2609C16000	120	120	71	75	118	2,704	119.201	919
pb2609C16200	56	68	40	43	70	618	16.058	400
pb2609C16400	38	42	24	25	39	388	6.2495	328
pb2609C16600	24	28	17	17	20	187	2.0005	317
pb2609C16800	18	19	12	13	10	111	0.7255	243
pb2609C17000	14	14	8	8	4	318	1.7145	319
pb2609C17200	10	10	7	7	2	66	0.2505	315
pb2609C17400	7	7	6	6	1	159	0.508	357
pb2609C17600	4	4	4	4	1	83	0.163	174
pb2609C17800	4	4	3	3	1	27	0.044	97
pb2609C18000	5	5	3	3	1	76	0.1425	476
pb2609C18200	4	4	3	3	1	2	0.0035	258
pb2609C18400	3	3	2	2	1	30	0.03	95
pb2609C18600	2	2	2	2	1	2	0.002	241
pb2609C18800				1	1			57
pb2609C19000				1	1			85
pb2609C19200				1	1			53
pb2609C19400				1	1			74
pb2609P13200	2	2	2	2	1	68	0.0665	32
pb2609P13400	3	3	3	3	1	128	0.179	295
pb2609P13600	4	4	3	3	1	177	0.3085	215
pb2609P13800	5	6	4	4	1	122	0.2775	170
pb2609P14000	6	8	6	6	1	133	0.4185	90
pb2609P14200	9	11	8	8	1	217	1.0425	118
pb2609P14400	13	17	12	12	3	313	2.2425	181
pb2609P14600	21	26	19	19	9	202	1.956	298
pb2609P14800	30	39	28	30	20	410	6.2395	189
pb2609P15000	46	62	42	46	42	1,291	32.3425	1,252
pb2609P15200	66	93	65	71	79	315	11.73	459
pb2609P15400	110	144	102	115	136	1,086	65.182	706
pb2609P15600	182	218	162	183	217	678	63.1785	659
pb2609P15800	259	332	251	294	323	190	27.9665	272
pb2609P16000	385	433	379	433	453	18	3.5995	162
pb2609P16200	543	598	537	593	604	23	6.6355	124
pb2609P16400	718	718	718	718	773	5	1.795	50
pb2609P16600				955	955			44
pb2609P16800				1,144	1,144			33
pb2609P17000				1,339	1,339
pb2609P17200				1,536	1,536
pb2609P17400				1,735	1,735
pb2609P17600				1,935	1,935
pb2609P17800				2,135	2,135			1
pb2609P18000				2,335	2,335
pb2609P18200				2,535	2,535
pb2609P18400				2,735	2,735
pb2609P18600				2,935	2,935			2
pb2609P18800				3,135	3,135			2
pb2609P19000				3,335	3,335			1
pb2609P19200				3,535	3,535			2
pb2609P19400				3,735	3,735			2
pb2610C13200				2,480	2,480
pb2610C13400				2,280	2,280
pb2610C13600				2,081	2,081
pb2610C13800				1,883	1,883
pb2610C14000				1,688	1,688
pb2610C14200				1,497	1,497
pb2610C14400				1,311	1,311
pb2610C14600				1,132	1,132			15
pb2610C14800	977	977	947	947	962	11	5.2985	18
pb2610C15000	778	778	778	778	804	5	1.945	13
pb2610C15200	622	626	622	626	660	12	3.78	13
pb2610C15400	552	552	468	468	531	20	4.99	45
pb2610C15600	417	417	354	361	419	41	7.877	40
pb2610C15800	310	310	255	255	323	161	21.558	73
pb2610C16000	199	200	180	180	244	35	3.547	156
pb2610C16200	161	161	127	127	179	38	2.7485	49
pb2610C16400	115	115	89	89	129	36	1.773	150
pb2610C16600	83	83	64	64	91	54	2.065	97
pb2610C16800	61	61	47	47	62	41	1.167	79
pb2610C17000	45	45	36	36	41	131	2.694	185
pb2610C17200	35	35	28	28	27	20	0.3065	99
pb2610C17400	26	26	25	25	17	18	0.2035	180
pb2610C17600	23	23	17	18	10	90	0.744	136
pb2610C17800	17	17	13	13	6	26	0.178	77
pb2610C18000	14	14	12	12	3	108	0.6665	207
pb2610C18200	11	11	11	11	2	6	0.033	69
pb2610C18400	8	8	8	8	1	5	0.02	65
pb2610P13200				1	1			66
pb2610P13400	11	11	10	10	1	14	0.0705	143
pb2610P13600	14	15	13	15	2	61	0.3755	71
pb2610P13800	18	19	17	17	5	92	0.712	71
pb2610P14000	25	25	22	22	10	29	0.305	132
pb2610P14200	30	35	29	29	19	59	0.8925	175
pb2610P14400	40	47	40	42	32	27	0.6035	56
pb2610P14600	53	62	53	58	53	35	1.0275	98
pb2610P14800	71	78	71	78	84	21	0.762	95
pb2610P15000	97	114	97	112	125	63	3.492	55
pb2610P15200	137	166	134	148	181	115	8.658	111
pb2610P15400	217	230	200	206	251	28	2.9925	61
pb2610P15600	257	303	257	296	339	62	8.9135	70
pb2610P15800	349	384	349	375	442	39	7.6075	21
pb2610P16000				563	563			15
pb2610P16200	671	671	671	671	698	5	1.6775	7
pb2610P16400				848	848			3
pb2610P16600				1,009	1,009			9
pb2610P16800				1,180	1,180
pb2610P17000				1,360	1,360			3
pb2610P17200				1,545	1,545
pb2610P17400				1,735	1,735
pb2610P17600				1,929	1,929
pb2610P17800				2,124	2,124
pb2610P18000				2,322	2,322
pb2610P18200				2,520	2,520
pb2610P18400				2,720	2,720

相关资讯: