上海期货交易所03月25日沪铅期权收盘行情
发布时间：2026年03月25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 |
|---|
| pb2604C13400 | | | | 3,085 | 3,085 | | | |
| pb2604C13600 | | | | 2,885 | 2,885 | | | |
| pb2604C13800 | | | | 2,685 | 2,685 | | | |
| pb2604C14000 | | | | 2,485 | 2,485 | | | |
| pb2604C14200 | | | | 2,285 | 2,285 | | | |
| pb2604C14400 | | | | 2,085 | 2,085 | | | |
| pb2604C14600 | | | | 1,885 | 1,885 | | | |
| pb2604C14800 | | | | 1,685 | 1,685 | | | |
| pb2604C15000 | | | | 1,485 | 1,485 | | | |
| pb2604C15200 | | | | 1,285 | 1,285 | | | |
| pb2604C15400 | | | | 1,085 | 1,085 | | | |
| pb2604C15600 | 871 | 886 | 861 | 886 | 885 | 13 | 5.723 | |
| pb2604C15800 | 669 | 687 | 669 | 687 | 685 | 7 | 2.3925 | |
| pb2604C16000 | 475 | 487 | 475 | 487 | 485 | 14 | 3.375 | |
| pb2604C16200 | 282 | 313 | 240 | 293 | 285 | 63 | 8.6265 | |
| pb2604C16400 | 62 | 150 | 26 | 26 | 85 | 1,422 | 67.6805 | |
| pb2604C16600 | 10 | 30 | 1 | 1 | 1 | 2,455 | 13.5465 | |
| pb2604C16800 | 8 | 12 | 1 | 1 | 1 | 856 | 2.278 | |
| pb2604C17000 | 4 | 5 | 1 | 1 | 1 | 569 | 0.5985 | |
| pb2604C17200 | 2 | 4 | 1 | 1 | 1 | 247 | 0.2485 | |
| pb2604C17400 | 2 | 2 | 1 | 1 | 1 | 39 | 0.033 | |
| pb2604C17600 | 1 | 1 | 1 | 1 | 1 | 62 | 0.031 | |
| pb2604C17800 | 1 | 1 | 1 | 1 | 1 | 6 | 0.003 | |
| pb2604C18000 | 1 | 1 | 1 | 1 | 1 | 108 | 0.054 | |
| pb2604C18200 | 1 | 1 | 1 | 1 | 1 | 11 | 0.0055 | |
| pb2604C18400 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | |
| pb2604C18600 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | |
| pb2604C18800 | | | | 1 | 1 | | | |
| pb2604C19000 | 1 | 1 | 1 | 1 | 1 | 18 | 0.009 | |
| pb2604C19200 | 2 | 2 | 1 | 1 | 1 | 7 | 0.004 | |
| pb2604C19400 | | | | 1 | 1 | | | |
| pb2604C19600 | 1 | 1 | 1 | 1 | 1 | 12 | 0.006 | |
| pb2604C19800 | | | | 1 | 1 | | | |
| pb2604C20000 | | | | 1 | 1 | | | |
| pb2604C20200 | 2 | 2 | 2 | 2 | 1 | 3 | 0.003 | |
| pb2604P13400 | | | | 1 | 1 | | | |
| pb2604P13600 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | |
| pb2604P13800 | | | | 1 | 1 | | | |
| pb2604P14000 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | |
| pb2604P14200 | | | | 1 | 1 | | | |
| pb2604P14400 | | | | 1 | 1 | | | |
| pb2604P14600 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | |
| pb2604P14800 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | |
| pb2604P15000 | 1 | 1 | 1 | 1 | 1 | 27 | 0.0135 | |
| pb2604P15200 | 1 | 1 | 1 | 1 | 1 | 75 | 0.0375 | |
| pb2604P15400 | 1 | 1 | 1 | 1 | 1 | 83 | 0.0415 | |
| pb2604P15600 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | |
| pb2604P15800 | 2 | 3 | 1 | 1 | 1 | 91 | 0.11 | |
| pb2604P16000 | 5 | 5 | 1 | 1 | 1 | 264 | 0.282 | |
| pb2604P16200 | 12 | 12 | 1 | 1 | 1 | 587 | 0.9525 | |
| pb2604P16400 | 30 | 31 | 1 | 1 | 1 | 1,531 | 9.195 | |
| pb2604P16600 | 148 | 166 | 75 | 120 | 115 | 191 | 12.369 | |
| pb2604P16800 | 372 | 380 | 220 | 380 | 315 | 130 | 21.7115 | |
| pb2604P17000 | 542 | 560 | 493 | 510 | 515 | 41 | 10.511 | |
| pb2604P17200 | 729 | 729 | 706 | 711 | 715 | 12 | 4.2915 | |
| pb2604P17400 | 938 | 944 | 938 | 944 | 915 | 3 | 1.4105 | |
| pb2604P17600 | | | | 1,115 | 1,115 | | | |
| pb2604P17800 | | | | 1,315 | 1,315 | | | |
| pb2604P18000 | 1,540 | 1,541 | 1,540 | 1,541 | 1,515 | 2 | 1.5405 | |
| pb2604P18200 | | | | 1,715 | 1,715 | | | |
| pb2604P18400 | | | | 1,915 | 1,915 | | | |
| pb2604P18600 | | | | 2,115 | 2,115 | | | |
| pb2604P18800 | | | | 2,315 | 2,315 | | | |
| pb2604P19000 | | | | 2,515 | 2,515 | | | |
| pb2604P19200 | | | | 2,715 | 2,715 | | | |
| pb2604P19400 | | | | 2,915 | 2,915 | | | |
| pb2604P19600 | | | | 3,115 | 3,115 | | | |
| pb2604P19800 | | | | 3,315 | 3,315 | | | |
| pb2604P20000 | | | | 3,515 | 3,515 | | | |
| pb2604P20200 | | | | 3,715 | 3,715 | | | |
| pb2605C13400 | | | | 3,105 | 3,105 | | | |
| pb2605C13600 | | | | 2,905 | 2,905 | | | |
| pb2605C13800 | | | | 2,705 | 2,705 | | | |
| pb2605C14000 | | | | 2,505 | 2,505 | | | |
| pb2605C14200 | | | | 2,305 | 2,305 | | | |
| pb2605C14400 | | | | 2,106 | 2,106 | | | |
| pb2605C14600 | | | | 1,908 | 1,908 | | | |
| pb2605C14800 | | | | 1,712 | 1,712 | | | |
| pb2605C15000 | | | | 1,520 | 1,520 | | | |
| pb2605C15200 | | | | 1,332 | 1,332 | | | |
| pb2605C15400 | | | | 1,151 | 1,151 | | | |
| pb2605C15600 | | | | 979 | 979 | | | 6 |
| pb2605C15800 | 808 | 838 | 808 | 838 | 819 | 12 | 4.926 | 10 |
| pb2605C16000 | 665 | 668 | 644 | 644 | 671 | 16 | 5.314 | 20 |
| pb2605C16200 | 503 | 540 | 489 | 527 | 540 | 14 | 3.591 | 83 |
| pb2605C16400 | 356 | 392 | 351 | 360 | 424 | 51 | 9.367 | 194 |
| pb2605C16600 | 268 | 311 | 255 | 282 | 327 | 146 | 21.0755 | 201 |
| pb2605C16800 | 193 | 229 | 193 | 206 | 245 | 101 | 10.6835 | 135 |
| pb2605C17000 | 155 | 174 | 145 | 155 | 180 | 235 | 18.6155 | 393 |
| pb2605C17200 | 120 | 129 | 114 | 121 | 128 | 42 | 2.5605 | 117 |
| pb2605C17400 | 105 | 110 | 95 | 105 | 90 | 182 | 9.5805 | 213 |
| pb2605C17600 | 85 | 85 | 81 | 81 | 60 | 59 | 2.375 | 63 |
| pb2605C17800 | 71 | 76 | 70 | 75 | 40 | 27 | 0.986 | 252 |
| pb2605C18000 | 62 | 69 | 58 | 69 | 26 | 203 | 6.309 | 166 |
| pb2605C18200 | 53 | 60 | 49 | 55 | 16 | 69 | 1.956 | 284 |
| pb2605C18400 | 48 | 49 | 46 | 49 | 10 | 12 | 0.2725 | 49 |
| pb2605C18600 | 41 | 44 | 41 | 44 | 5 | 11 | 0.1955 | 48 |
| pb2605C18800 | 40 | 40 | 40 | 40 | 3 | 1 | 0.02 | 22 |
| pb2605C19000 | 37 | 39 | 37 | 39 | 2 | 4 | 0.0575 | 81 |
| pb2605C19200 | 30 | 35 | 30 | 34 | 1 | 16 | 0.2625 | 96 |
| pb2605C19400 | 27 | 27 | 27 | 27 | 1 | 1 | 0.0135 | 61 |
| pb2605C19600 | 39 | 39 | 22 | 34 | 1 | 3 | 0.0475 | 429 |
| pb2605C19800 | | | | 1 | 1 | | | 1 |
| pb2605C20000 | 21 | 22 | 21 | 22 | 1 | 2 | 0.0215 | 16 |
| pb2605C20200 | 20 | 20 | 20 | 20 | 1 | 9 | 0.0805 | 29 |
| pb2605P13400 | | | | 1 | 1 | | | |
| pb2605P13600 | 21 | 21 | 17 | 18 | 1 | 29 | 0.219 | 86 |
| pb2605P13800 | 24 | 24 | 17 | 21 | 1 | 19 | 0.197 | 50 |
| pb2605P14000 | 29 | 30 | 20 | 24 | 1 | 35 | 0.3925 | 250 |
| pb2605P14200 | 31 | 31 | 31 | 31 | 1 | 1 | 0.0155 | 82 |
| pb2605P14400 | 29 | 32 | 29 | 32 | 2 | 3 | 0.0315 | 59 |
| pb2605P14600 | | | | 4 | 4 | | | 52 |
| pb2605P14800 | 41 | 41 | 38 | 39 | 8 | 7 | 0.141 | 41 |
| pb2605P15000 | 48 | 55 | 48 | 55 | 16 | 37 | 0.8515 | 106 |
| pb2605P15200 | 68 | 68 | 53 | 53 | 28 | 47 | 1.443 | 66 |
| pb2605P15400 | 79 | 82 | 63 | 78 | 47 | 146 | 5.455 | 288 |
| pb2605P15600 | 77 | 77 | 76 | 76 | 75 | 4 | 0.1535 | 75 |
| pb2605P15800 | 130 | 137 | 101 | 111 | 114 | 49 | 2.8785 | 430 |
| pb2605P16000 | 177 | 178 | 124 | 145 | 167 | 490 | 34.7375 | 446 |
| pb2605P16200 | 227 | 235 | 170 | 199 | 235 | 476 | 46.882 | 957 |
| pb2605P16400 | 302 | 306 | 220 | 262 | 320 | 321 | 39.3735 | 379 |
| pb2605P16600 | 408 | 408 | 328 | 346 | 421 | 61 | 11.4105 | 97 |
| pb2605P16800 | 485 | 485 | 475 | 475 | 540 | 26 | 6.2475 | 66 |
| pb2605P17000 | 685 | 685 | 607 | 640 | 674 | 14 | 4.5325 | 22 |
| pb2605P17200 | 875 | 875 | 848 | 848 | 823 | 4 | 1.7095 | 16 |
| pb2605P17400 | | | | 984 | 984 | | | 2 |
| pb2605P17600 | | | | 1,154 | 1,154 | | | |
| pb2605P17800 | | | | 1,334 | 1,334 | | | |
| pb2605P18000 | | | | 1,519 | 1,519 | | | 2 |
| pb2605P18200 | | | | 1,710 | 1,710 | | | |
| pb2605P18400 | | | | 1,903 | 1,903 | | | |
| pb2605P18600 | | | | 2,099 | 2,099 | | | |
| pb2605P18800 | | | | 2,297 | 2,297 | | | |
| pb2605P19000 | | | | 2,495 | 2,495 | | | |
| pb2605P19200 | | | | 2,695 | 2,695 | | | |
| pb2605P19400 | | | | 2,895 | 2,895 | | | |
| pb2605P19600 | | | | 3,095 | 3,095 | | | |
| pb2605P19800 | | | | 3,295 | 3,295 | | | |
| pb2605P20000 | | | | 3,495 | 3,495 | | | |
| pb2605P20200 | | | | 3,695 | 3,695 | | | |
| pb2606C13800 | | | | 2,711 | 2,711 | | | 1 |
| pb2606C14000 | | | | 2,518 | 2,518 | | | |
| pb2606C14200 | | | | 2,328 | 2,328 | | | |
| pb2606C14400 | | | | 2,142 | 2,142 | | | 6 |
| pb2606C14600 | | | | 1,960 | 1,960 | | | 1 |
| pb2606C14800 | | | | 1,783 | 1,783 | | | 3 |
| pb2606C15000 | | | | 1,613 | 1,613 | | | |
| pb2606C15200 | | | | 1,449 | 1,449 | | | |
| pb2606C15400 | | | | 1,294 | 1,294 | | | |
| pb2606C15600 | | | | 1,148 | 1,148 | | | 4 |
| pb2606C15800 | | | | 1,011 | 1,011 | | | 2 |
| pb2606C16000 | | | | 884 | 884 | | | 5 |
| pb2606C16200 | | | | 767 | 767 | | | 9 |
| pb2606C16400 | | | | 660 | 660 | | | 4 |
| pb2606C16600 | | | | 564 | 564 | | | 12 |
| pb2606C16800 | | | | 478 | 478 | | | 10 |
| pb2606C17000 | | | | 402 | 402 | | | 3 |
| pb2606C17200 | | | | 335 | 335 | | | 2 |
| pb2606C17400 | | | | 277 | 277 | | | 1 |
| pb2606C17600 | | | | 227 | 227 | | | 1 |
| pb2606C17800 | | | | 185 | 185 | | | 2 |
| pb2606C18000 | | | | 150 | 150 | | | 2 |
| pb2606C18200 | 269 | 269 | 78 | 78 | 120 | 2 | 0.1735 | 3 |
| pb2606C18400 | | | | 96 | 96 | | | 3 |
| pb2606C18600 | | | | 75 | 75 | | | 2 |
| pb2606C18800 | | | | 59 | 59 | | | 3 |
| pb2606C19000 | | | | 46 | 46 | | | 6 |
| pb2606C19200 | 40 | 41 | 40 | 41 | 35 | 2 | 0.0405 | 8 |
| pb2606C19400 | 36 | 37 | 36 | 37 | 27 | 3 | 0.055 | 14 |
| pb2606P13800 | | | | 14 | 14 | | | 8 |
| pb2606P14000 | | | | 21 | 21 | | | 9 |
| pb2606P14200 | 40 | 42 | 40 | 42 | 31 | 2 | 0.041 | 29 |
| pb2606P14400 | | | | 45 | 45 | | | 36 |
| pb2606P14600 | 55 | 59 | 47 | 56 | 63 | 7 | 0.188 | 29 |
| pb2606P14800 | 66 | 66 | 66 | 66 | 86 | 2 | 0.066 | 61 |
| pb2606P15000 | 63 | 63 | 63 | 63 | 115 | 1 | 0.0315 | 73 |
| pb2606P15200 | | | | 152 | 152 | | | 23 |
| pb2606P15400 | | | | 196 | 196 | | | 3 |
| pb2606P15600 | | | | 249 | 249 | | | 1 |
| pb2606P15800 | | | | 312 | 312 | | | 1 |
| pb2606P16000 | | | | 384 | 384 | | | 1 |
| pb2606P16200 | | | | 467 | 467 | | | 3 |
| pb2606P16400 | | | | 560 | 560 | | | 6 |
| pb2606P16600 | | | | 664 | 664 | | | 10 |
| pb2606P16800 | | | | 778 | 778 | | | 7 |
| pb2606P17000 | | | | 901 | 901 | | | 5 |
| pb2606P17200 | | | | 1,034 | 1,034 | | | 4 |
| pb2606P17400 | | | | 1,175 | 1,175 | | | 4 |
| pb2606P17600 | | | | 1,325 | 1,325 | | | 2 |
| pb2606P17800 | | | | 1,483 | 1,483 | | | 3 |
| pb2606P18000 | | | | 1,647 | 1,647 | | | 2 |
| pb2606P18200 | | | | 1,817 | 1,817 | | | |
| pb2606P18400 | | | | 1,992 | 1,992 | | | 2 |
| pb2606P18600 | | | | 2,172 | 2,172 | | | |
| pb2606P18800 | | | | 2,355 | 2,355 | | | |
| pb2606P19000 | | | | 2,542 | 2,542 | | | |
| pb2606P19200 | | | | 2,731 | 2,731 | | | |
| pb2606P19400 | | | | 2,923 | 2,923 | | | |
打印