上海期货交易所09月21日沪铅期权收盘行情
发布时间：2026年09月21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 |
|---|
| pb2610C13200 | | | | 3,190 | 3,190 | | | |
| pb2610C13400 | | | | 2,990 | 2,990 | | | 1 |
| pb2610C13600 | | | | 2,790 | 2,790 | | | 1 |
| pb2610C13800 | | | | 2,590 | 2,590 | | | |
| pb2610C14000 | | | | 2,390 | 2,390 | | | |
| pb2610C14200 | | | | 2,190 | 2,190 | | | |
| pb2610C14400 | | | | 1,990 | 1,990 | | | |
| pb2610C14600 | | | | 1,790 | 1,790 | | | 15 |
| pb2610C14800 | | | | 1,590 | 1,590 | | | 18 |
| pb2610C15000 | | | | 1,390 | 1,390 | | | 9 |
| pb2610C15200 | 1,180 | 1,180 | 1,180 | 1,180 | 1,190 | 6 | 3.54 | 36 |
| pb2610C15400 | 976 | 1,021 | 976 | 1,021 | 990 | 15 | 7.4325 | 68 |
| pb2610C15600 | 777 | 820 | 777 | 820 | 790 | 23 | 9.132 | 108 |
| pb2610C15800 | 581 | 624 | 581 | 614 | 591 | 31 | 9.3375 | 124 |
| pb2610C16000 | 444 | 444 | 262 | 421 | 401 | 133 | 26.7525 | 242 |
| pb2610C16200 | 172 | 270 | 172 | 227 | 233 | 1,084 | 121.213 | 728 |
| pb2610C16400 | 82 | 154 | 65 | 76 | 110 | 3,286 | 139.8625 | 1,080 |
| pb2610C16600 | 44 | 79 | 26 | 27 | 39 | 4,864 | 92.8815 | 1,507 |
| pb2610C16800 | 23 | 40 | 15 | 16 | 10 | 1,315 | 12.815 | 1,170 |
| pb2610C17000 | 18 | 19 | 6 | 7 | 2 | 1,006 | 4.6045 | 581 |
| pb2610C17200 | 9 | 9 | 3 | 4 | 1 | 202 | 0.488 | 390 |
| pb2610C17400 | 3 | 3 | 2 | 3 | 1 | 53 | 0.0655 | 343 |
| pb2610C17600 | 2 | 3 | 1 | 2 | 1 | 233 | 0.229 | 251 |
| pb2610C17800 | 2 | 2 | 2 | 2 | 1 | 10 | 0.0075 | 113 |
| pb2610C18000 | 1 | 1 | 1 | 1 | 1 | 143 | 0.0715 | 295 |
| pb2610C18200 | 1 | 1 | 1 | 1 | 1 | 46 | 0.023 | 137 |
| pb2610C18400 | | | | 1 | 1 | | | 181 |
| pb2610C18600 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | 126 |
| pb2610P13200 | | | | 1 | 1 | | | 92 |
| pb2610P13400 | | | | 1 | 1 | | | 151 |
| pb2610P13600 | | | | 1 | 1 | | | 116 |
| pb2610P13800 | | | | 1 | 1 | | | 84 |
| pb2610P14000 | | | | 1 | 1 | | | 105 |
| pb2610P14200 | | | | 1 | 1 | | | 69 |
| pb2610P14400 | 2 | 40 | 2 | 3 | 1 | 57 | 0.5035 | 92 |
| pb2610P14600 | | | | 1 | 1 | | | 158 |
| pb2610P14800 | 1 | 1 | 1 | 1 | 1 | 55 | 0.0275 | 181 |
| pb2610P15000 | 1 | 3 | 1 | 3 | 1 | 5 | 0.0035 | 184 |
| pb2610P15200 | 2 | 3 | 1 | 1 | 1 | 48 | 0.0435 | 253 |
| pb2610P15400 | 2 | 3 | 1 | 1 | 1 | 149 | 0.138 | 712 |
| pb2610P15600 | 3 | 4 | 1 | 2 | 1 | 325 | 0.4435 | 575 |
| pb2610P15800 | 10 | 11 | 2 | 2 | 1 | 764 | 2.336 | 839 |
| pb2610P16000 | 25 | 25 | 7 | 10 | 11 | 2,633 | 17.5705 | 920 |
| pb2610P16200 | 51 | 58 | 16 | 17 | 43 | 3,637 | 49.9605 | 1,074 |
| pb2610P16400 | 130 | 130 | 63 | 68 | 120 | 1,034 | 47.8305 | 353 |
| pb2610P16600 | 243 | 260 | 212 | 219 | 249 | 28 | 3.2345 | 64 |
| pb2610P16800 | 460 | 460 | 443 | 443 | 420 | 13 | 2.922 | 86 |
| pb2610P17000 | | | | 611 | 611 | | | 38 |
| pb2610P17200 | | | | 810 | 810 | | | |
| pb2610P17400 | | | | 1,010 | 1,010 | | | |
| pb2610P17600 | | | | 1,210 | 1,210 | | | |
| pb2610P17800 | | | | 1,410 | 1,410 | | | |
| pb2610P18000 | | | | 1,610 | 1,610 | | | |
| pb2610P18200 | | | | 1,810 | 1,810 | | | |
| pb2610P18400 | | | | 2,010 | 2,010 | | | |
| pb2610P18600 | | | | 2,210 | 2,210 | | | 2 |
| pb2611C13600 | | | | 2,800 | 2,800 | | | |
| pb2611C13800 | | | | 2,600 | 2,600 | | | |
| pb2611C14000 | | | | 2,400 | 2,400 | | | |
| pb2611C14200 | | | | 2,200 | 2,200 | | | |
| pb2611C14400 | | | | 2,000 | 2,000 | | | |
| pb2611C14600 | | | | 1,800 | 1,800 | | | |
| pb2611C14800 | | | | 1,601 | 1,601 | | | |
| pb2611C15000 | | | | 1,404 | 1,404 | | | |
| pb2611C15200 | | | | 1,210 | 1,210 | | | 20 |
| pb2611C15400 | 1,030 | 2,002 | 962 | 1,050 | 1,022 | 8 | 4.5215 | 46 |
| pb2611C15600 | 834 | 834 | 834 | 834 | 842 | 5 | 2.085 | 112 |
| pb2611C15800 | 650 | 673 | 631 | 671 | 675 | 135 | 43.926 | 177 |
| pb2611C16000 | 480 | 509 | 480 | 508 | 525 | 279 | 69.2605 | 608 |
| pb2611C16200 | 363 | 366 | 340 | 366 | 394 | 254 | 45.1675 | 552 |
| pb2611C16400 | 250 | 270 | 230 | 250 | 284 | 96 | 12.04 | 331 |
| pb2611C16600 | 172 | 173 | 147 | 168 | 197 | 532 | 41.692 | 443 |
| pb2611C16800 | 120 | 120 | 95 | 110 | 131 | 238 | 12.641 | 354 |
| pb2611C17000 | 82 | 82 | 57 | 75 | 84 | 200 | 6.9745 | 265 |
| pb2611C17200 | 52 | 52 | 45 | 50 | 51 | 61 | 1.5065 | 148 |
| pb2611C17400 | 40 | 40 | 32 | 36 | 29 | 43 | 0.7445 | 129 |
| pb2611C17600 | 9 | 29 | 9 | 26 | 16 | 85 | 1.074 | 79 |
| pb2611C17800 | 21 | 21 | 19 | 20 | 8 | 36 | 0.361 | 76 |
| pb2611C18000 | 16 | 17 | 15 | 15 | 4 | 91 | 0.696 | 145 |
| pb2611C18200 | 12 | 13 | 11 | 13 | 2 | 201 | 1.198 | 119 |
| pb2611C18400 | 10 | 11 | 9 | 11 | 1 | 95 | 0.4335 | 116 |
| pb2611C18600 | 10 | 11 | 9 | 11 | 1 | 197 | 0.979 | 267 |
| pb2611P13600 | | | | 1 | 1 | | | 103 |
| pb2611P13800 | 3 | 3 | 3 | 3 | 1 | 5 | 0.0075 | 169 |
| pb2611P14000 | 5 | 5 | 4 | 4 | 1 | 15 | 0.0325 | 81 |
| pb2611P14200 | 5 | 5 | 5 | 5 | 1 | 1 | 0.0025 | 40 |
| pb2611P14400 | 6 | 6 | 5 | 5 | 1 | 16 | 0.033 | 126 |
| pb2611P14600 | 9 | 9 | 6 | 6 | 1 | 55 | 0.1945 | 199 |
| pb2611P14800 | | | | 2 | 2 | | | 72 |
| pb2611P15000 | 14 | 14 | 13 | 13 | 5 | 33 | 0.2035 | 162 |
| pb2611P15200 | 24 | 25 | 18 | 18 | 11 | 56 | 0.567 | 163 |
| pb2611P15400 | 49 | 49 | 26 | 28 | 23 | 40 | 0.5975 | 251 |
| pb2611P15600 | 48 | 52 | 39 | 41 | 43 | 172 | 3.8345 | 298 |
| pb2611P15800 | 69 | 78 | 60 | 60 | 76 | 76 | 2.6125 | 168 |
| pb2611P16000 | 108 | 120 | 94 | 99 | 125 | 152 | 8.0315 | 314 |
| pb2611P16200 | 175 | 187 | 151 | 155 | 194 | 180 | 14.669 | 234 |
| pb2611P16400 | 260 | 299 | 230 | 234 | 284 | 124 | 15.126 | 209 |
| pb2611P16600 | 353 | 353 | 340 | 340 | 397 | 6 | 1.0835 | 28 |
| pb2611P16800 | 508 | 508 | 508 | 508 | 531 | 5 | 1.27 | 25 |
| pb2611P17000 | | | | 683 | 683 | | | 23 |
| pb2611P17200 | | | | 850 | 850 | | | |
| pb2611P17400 | 466 | 1,316 | 466 | 1,047 | 1,028 | 4 | 1.9485 | 2 |
| pb2611P17600 | 2,000 | 2,000 | 1,215 | 1,215 | 1,215 | 2 | 1.6075 | |
| pb2611P17800 | 2,100 | 2,100 | 1,189 | 1,434 | 1,407 | 3 | 2.3615 | 1 |
| pb2611P18000 | 2,200 | 2,200 | 1,602 | 1,602 | 1,603 | 2 | 1.901 | |
| pb2611P18200 | 2,100 | 2,100 | 1,798 | 1,798 | 1,801 | 2 | 1.949 | |
| pb2611P18400 | | | | 2,000 | 2,000 | | | |
| pb2611P18600 | | | | 2,200 | 2,200 | | | |
| pb2612C13600 | | | | 2,805 | 2,805 | | | |
| pb2612C13800 | | | | 2,605 | 2,605 | | | |
| pb2612C14000 | | | | 2,405 | 2,405 | | | |
| pb2612C14200 | | | | 2,206 | 2,206 | | | |
| pb2612C14400 | | | | 2,008 | 2,008 | | | |
| pb2612C14600 | | | | 1,813 | 1,813 | | | |
| pb2612C14800 | | | | 1,620 | 1,620 | | | |
| pb2612C15000 | | | | 1,433 | 1,433 | | | |
| pb2612C15200 | | | | 1,252 | 1,252 | | | |
| pb2612C15400 | | | | 1,079 | 1,079 | | | |
| pb2612C15600 | | | | 917 | 917 | | | |
| pb2612C15800 | | | | 767 | 767 | | | |
| pb2612C16000 | | | | 630 | 630 | | | 1 |
| pb2612C16200 | | | | 509 | 509 | | | 3 |
| pb2612C16400 | 337 | 337 | 337 | 337 | 402 | 1 | 0.1685 | 15 |
| pb2612C16600 | | | | 313 | 313 | | | 2 |
| pb2612C16800 | | | | 238 | 238 | | | 3 |
| pb2612C17000 | | | | 177 | 177 | | | |
| pb2612C17200 | | | | 130 | 130 | | | |
| pb2612C17400 | | | | 93 | 93 | | | |
| pb2612C17600 | | | | 64 | 64 | | | |
| pb2612C17800 | | | | 44 | 44 | | | |
| pb2612C18000 | | | | 30 | 30 | | | |
| pb2612C18200 | | | | 19 | 19 | | | |
| pb2612C18400 | 25 | 26 | 11 | 26 | 12 | 65 | 0.4125 | 16 |
| pb2612C18600 | | | | 7 | 7 | | | |
| pb2612P13600 | | | | 1 | 1 | | | |
| pb2612P13800 | | | | 1 | 1 | | | |
| pb2612P14000 | | | | 1 | 1 | | | |
| pb2612P14200 | | | | 2 | 2 | | | |
| pb2612P14400 | | | | 5 | 5 | | | |
| pb2612P14600 | | | | 10 | 10 | | | |
| pb2612P14800 | | | | 18 | 18 | | | |
| pb2612P15000 | | | | 30 | 30 | | | |
| pb2612P15200 | | | | 49 | 49 | | | |
| pb2612P15400 | | | | 76 | 76 | | | |
| pb2612P15600 | | | | 113 | 113 | | | 1 |
| pb2612P15800 | | | | 163 | 163 | | | 4 |
| pb2612P16000 | | | | 226 | 226 | | | 3 |
| pb2612P16200 | | | | 304 | 304 | | | 5 |
| pb2612P16400 | | | | 397 | 397 | | | |
| pb2612P16600 | | | | 508 | 508 | | | |
| pb2612P16800 | | | | 633 | 633 | | | |
| pb2612P17000 | | | | 771 | 771 | | | |
| pb2612P17200 | | | | 923 | 923 | | | |
| pb2612P17400 | | | | 1,086 | 1,086 | | | |
| pb2612P17600 | | | | 1,257 | 1,257 | | | |
| pb2612P17800 | | | | 1,437 | 1,437 | | | |
| pb2612P18000 | | | | 1,622 | 1,622 | | | |
| pb2612P18200 | | | | 1,811 | 1,811 | | | |
| pb2612P18400 | | | | 2,005 | 2,005 | | | |
| pb2612P18600 | | | | 2,200 | 2,200 | | | |
打印