上海期货交易所06月26日沪铅期权收盘行情
发布时间：2026年06月26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 |
|---|
| pb2608C13600 | | | | 2,650 | 2,650 | | | |
| pb2608C13800 | | | | 2,450 | 2,450 | | | |
| pb2608C14000 | | | | 2,250 | 2,250 | | | |
| pb2608C14200 | | | | 2,050 | 2,050 | | | |
| pb2608C14400 | | | | 1,850 | 1,850 | | | |
| pb2608C14600 | | | | 1,650 | 1,650 | | | |
| pb2608C14800 | | | | 1,450 | 1,450 | | | |
| pb2608C15000 | | | | 1,252 | 1,252 | | | |
| pb2608C15200 | | | | 1,058 | 1,058 | | | |
| pb2608C15400 | | | | 870 | 870 | | | 10 |
| pb2608C15600 | | | | 692 | 692 | | | 31 |
| pb2608C15800 | | | | 530 | 530 | | | 43 |
| pb2608C16000 | 379 | 379 | 379 | 379 | 388 | 2 | 0.379 | 76 |
| pb2608C16200 | 253 | 253 | 208 | 208 | 271 | 60 | 7.0925 | 157 |
| pb2608C16400 | 150 | 166 | 120 | 158 | 179 | 366 | 27.583 | 435 |
| pb2608C16600 | 85 | 98 | 67 | 87 | 111 | 670 | 28.884 | 495 |
| pb2608C16800 | 54 | 57 | 43 | 57 | 65 | 321 | 8.1705 | 356 |
| pb2608C17000 | 37 | 37 | 29 | 29 | 36 | 75 | 1.2775 | 169 |
| pb2608C17200 | 23 | 23 | 22 | 22 | 18 | 3 | 0.0335 | 252 |
| pb2608C17400 | | | | 8 | 8 | | | 138 |
| pb2608C17600 | 13 | 14 | 13 | 13 | 4 | 19 | 0.106 | 138 |
| pb2608C17800 | 11 | 11 | 10 | 10 | 1 | 45 | 0.2125 | 129 |
| pb2608C18000 | 9 | 9 | 7 | 7 | 1 | 33 | 0.1315 | 187 |
| pb2608C18200 | 7 | 8 | 7 | 7 | 1 | 46 | 0.1375 | 71 |
| pb2608C18400 | 6 | 6 | 6 | 6 | 1 | 15 | 0.0325 | 100 |
| pb2608C18600 | 5 | 6 | 5 | 6 | 1 | 18 | 0.0415 | 83 |
| pb2608C18800 | 4 | 4 | 4 | 4 | 1 | 14 | 0.0235 | 62 |
| pb2608C19000 | 4 | 4 | 3 | 4 | 1 | 29 | 0.0525 | 84 |
| pb2608C19200 | | | | 1 | 1 | | | 59 |
| pb2608C19400 | 4 | 5 | 3 | 4 | 1 | 31 | 0.064 | 251 |
| pb2608P13600 | | | | 1 | 1 | | | 90 |
| pb2608P13800 | 6 | 6 | 5 | 5 | 1 | 26 | 0.0525 | 95 |
| pb2608P14000 | 7 | 7 | 6 | 6 | 1 | 10 | 0.034 | 203 |
| pb2608P14200 | 8 | 8 | 7 | 7 | 1 | 8 | 0.0295 | 108 |
| pb2608P14400 | | | | 1 | 1 | | | 70 |
| pb2608P14600 | 15 | 15 | 13 | 13 | 1 | 2 | 0.014 | 162 |
| pb2608P14800 | 17 | 17 | 17 | 17 | 1 | 5 | 0.0425 | 90 |
| pb2608P15000 | 22 | 23 | 17 | 17 | 3 | 159 | 1.562 | 210 |
| pb2608P15200 | 31 | 31 | 23 | 23 | 9 | 127 | 1.6035 | 108 |
| pb2608P15400 | 42 | 44 | 34 | 34 | 21 | 372 | 7.3395 | 433 |
| pb2608P15600 | 56 | 63 | 46 | 47 | 43 | 180 | 4.6865 | 295 |
| pb2608P15800 | 82 | 91 | 68 | 69 | 80 | 275 | 11.079 | 289 |
| pb2608P16000 | 121 | 142 | 101 | 104 | 138 | 941 | 56.904 | 728 |
| pb2608P16200 | 195 | 216 | 159 | 160 | 221 | 393 | 36.4365 | 537 |
| pb2608P16400 | 295 | 308 | 239 | 282 | 328 | 60 | 8.7125 | 210 |
| pb2608P16600 | 448 | 448 | 398 | 398 | 460 | 9 | 1.8785 | 128 |
| pb2608P16800 | 595 | 618 | 564 | 564 | 614 | 18 | 5.2535 | 81 |
| pb2608P17000 | 792 | 801 | 792 | 801 | 785 | 9 | 3.5555 | 17 |
| pb2608P17200 | | | | 967 | 967 | | | 12 |
| pb2608P17400 | | | | 1,158 | 1,158 | | | |
| pb2608P17600 | | | | 1,353 | 1,353 | | | 3 |
| pb2608P17800 | | | | 1,550 | 1,550 | | | |
| pb2608P18000 | | | | 1,750 | 1,750 | | | |
| pb2608P18200 | | | | 1,950 | 1,950 | | | |
| pb2608P18400 | | | | 2,150 | 2,150 | | | |
| pb2608P18600 | | | | 2,350 | 2,350 | | | |
| pb2608P18800 | | | | 2,550 | 2,550 | | | |
| pb2608P19000 | | | | 2,750 | 2,750 | | | 1 |
| pb2608P19200 | | | | 2,950 | 2,950 | | | 2 |
| pb2608P19400 | | | | 3,150 | 3,150 | | | 1 |
| pb2609C13600 | | | | 2,655 | 2,655 | | | |
| pb2609C13800 | | | | 2,455 | 2,455 | | | |
| pb2609C14000 | | | | 2,256 | 2,256 | | | |
| pb2609C14200 | | | | 2,059 | 2,059 | | | |
| pb2609C14400 | | | | 1,864 | 1,864 | | | |
| pb2609C14600 | | | | 1,673 | 1,673 | | | |
| pb2609C14800 | | | | 1,486 | 1,486 | | | |
| pb2609C15000 | | | | 1,306 | 1,306 | | | |
| pb2609C15200 | | | | 1,134 | 1,134 | | | |
| pb2609C15400 | 908 | 955 | 908 | 955 | 971 | 3 | 1.409 | 3 |
| pb2609C15600 | | | | 820 | 820 | | | 3 |
| pb2609C15800 | | | | 682 | 682 | | | 3 |
| pb2609C16000 | | | | 559 | 559 | | | 5 |
| pb2609C16200 | 358 | 358 | 339 | 345 | 450 | 4 | 0.746 | 6 |
| pb2609C16400 | 249 | 258 | 244 | 244 | 355 | 12 | 1.562 | 25 |
| pb2609C16600 | 176 | 183 | 176 | 183 | 277 | 4 | 0.362 | 33 |
| pb2609C16800 | 113 | 130 | 113 | 130 | 211 | 4 | 0.284 | 56 |
| pb2609C17000 | | | | 158 | 158 | | | 52 |
| pb2609C17200 | 70 | 70 | 62 | 62 | 116 | 4 | 0.128 | 39 |
| pb2609C17400 | 42 | 42 | 42 | 42 | 84 | 2 | 0.063 | 37 |
| pb2609C17600 | 38 | 38 | 38 | 38 | 59 | 1 | 0.019 | 24 |
| pb2609C17800 | 31 | 31 | 31 | 31 | 41 | 1 | 0.0155 | 10 |
| pb2609C18000 | 25 | 25 | 22 | 23 | 28 | 12 | 0.1385 | 44 |
| pb2609C18200 | | | | 18 | 18 | | | 18 |
| pb2609C18400 | | | | 12 | 12 | | | 20 |
| pb2609C18600 | | | | 8 | 8 | | | 29 |
| pb2609C18800 | 11 | 11 | 10 | 10 | 5 | 15 | 0.08 | 21 |
| pb2609C19000 | 9 | 9 | 9 | 9 | 3 | 15 | 0.0675 | 21 |
| pb2609C19200 | | | | 1 | 1 | | | 54 |
| pb2609C19400 | | | | 1 | 1 | | | 34 |
| pb2609P13600 | 8 | 8 | 7 | 7 | 1 | 15 | 0.0575 | 25 |
| pb2609P13800 | 9 | 9 | 9 | 9 | 1 | 5 | 0.0225 | 30 |
| pb2609P14000 | 12 | 12 | 10 | 10 | 3 | 31 | 0.176 | 23 |
| pb2609P14200 | | | | 6 | 6 | | | 20 |
| pb2609P14400 | | | | 12 | 12 | | | 16 |
| pb2609P14600 | 24 | 24 | 21 | 21 | 20 | 20 | 0.22 | 11 |
| pb2609P14800 | | | | 34 | 34 | | | 19 |
| pb2609P15000 | 42 | 100 | 8 | 8 | 53 | 15 | 0.3185 | 36 |
| pb2609P15200 | 57 | 57 | 50 | 50 | 80 | 3 | 0.0785 | 22 |
| pb2609P15400 | 67 | 67 | 67 | 67 | 117 | 2 | 0.092 | 15 |
| pb2609P15600 | | | | 167 | 167 | | | 14 |
| pb2609P15800 | 141 | 141 | 136 | 136 | 228 | 12 | 1.009 | 12 |
| pb2609P16000 | 197 | 203 | 191 | 191 | 304 | 19 | 2.2025 | 21 |
| pb2609P16200 | 281 | 281 | 273 | 275 | 395 | 5 | 0.7525 | 25 |
| pb2609P16400 | | | | 500 | 500 | | | 24 |
| pb2609P16600 | | | | 621 | 621 | | | 4 |
| pb2609P16800 | | | | 755 | 755 | | | 1 |
| pb2609P17000 | | | | 901 | 901 | | | |
| pb2609P17200 | | | | 1,059 | 1,059 | | | |
| pb2609P17400 | | | | 1,227 | 1,227 | | | |
| pb2609P17600 | | | | 1,402 | 1,402 | | | |
| pb2609P17800 | | | | 1,583 | 1,583 | | | |
| pb2609P18000 | | | | 1,770 | 1,770 | | | |
| pb2609P18200 | | | | 1,961 | 1,961 | | | |
| pb2609P18400 | | | | 2,154 | 2,154 | | | |
| pb2609P18600 | | | | 2,350 | 2,350 | | | |
| pb2609P18800 | | | | 2,547 | 2,547 | | | |
| pb2609P19000 | | | | 2,746 | 2,746 | | | |
| pb2609P19200 | | | | 2,945 | 2,945 | | | |
| pb2609P19400 | | | | 3,145 | 3,145 | | | |
打印