上海期货交易所03月26日沪铅期权收盘行情
发布时间：2026年03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 |
|---|
| pb2605C13400 | | | | 3,070 | 3,070 | | | |
| pb2605C13600 | | | | 2,870 | 2,870 | | | |
| pb2605C13800 | | | | 2,670 | 2,670 | | | |
| pb2605C14000 | | | | 2,470 | 2,470 | | | |
| pb2605C14200 | | | | 2,270 | 2,270 | | | |
| pb2605C14400 | | | | 2,072 | 2,072 | | | |
| pb2605C14600 | | | | 1,875 | 1,875 | | | |
| pb2605C14800 | | | | 1,680 | 1,680 | | | |
| pb2605C15000 | | | | 1,489 | 1,489 | | | |
| pb2605C15200 | | | | 1,303 | 1,303 | | | |
| pb2605C15400 | | | | 1,125 | 1,125 | | | |
| pb2605C15600 | | | | 956 | 956 | | | 6 |
| pb2605C15800 | 813 | 813 | 813 | 813 | 798 | 3 | 1.2195 | 13 |
| pb2605C16000 | 642 | 642 | 642 | 642 | 655 | 3 | 0.963 | 23 |
| pb2605C16200 | 521 | 527 | 422 | 422 | 526 | 27 | 6.3765 | 80 |
| pb2605C16400 | 365 | 389 | 275 | 278 | 416 | 61 | 9.861 | 199 |
| pb2605C16600 | 322 | 322 | 187 | 229 | 320 | 352 | 40.2785 | 222 |
| pb2605C16800 | 219 | 219 | 141 | 162 | 242 | 201 | 17.948 | 135 |
| pb2605C17000 | 167 | 170 | 104 | 118 | 178 | 516 | 35.08 | 500 |
| pb2605C17200 | 120 | 120 | 82 | 87 | 128 | 240 | 12.812 | 230 |
| pb2605C17400 | 92 | 92 | 75 | 75 | 90 | 114 | 4.575 | 213 |
| pb2605C17600 | 76 | 77 | 58 | 59 | 61 | 87 | 2.88 | 107 |
| pb2605C17800 | 93 | 93 | 47 | 50 | 41 | 68 | 1.9545 | 247 |
| pb2605C18000 | 75 | 75 | 39 | 44 | 27 | 122 | 2.931 | 223 |
| pb2605C18200 | 58 | 58 | 35 | 43 | 17 | 74 | 1.501 | 305 |
| pb2605C18400 | 51 | 51 | 51 | 51 | 10 | 3 | 0.056 | 48 |
| pb2605C18600 | 43 | 43 | 30 | 30 | 6 | 4 | 0.056 | 49 |
| pb2605C18800 | 42 | 42 | 42 | 42 | 3 | 1 | 0.021 | 22 |
| pb2605C19000 | 38 | 38 | 25 | 26 | 2 | 22 | 0.33 | 91 |
| pb2605C19200 | 32 | 32 | 21 | 21 | 1 | 4 | 0.0275 | 96 |
| pb2605C19400 | 33 | 33 | 26 | 26 | 1 | 220 | 3.3055 | 210 |
| pb2605C19600 | 24 | 31 | 11 | 22 | 1 | 46 | 0.4215 | 425 |
| pb2605C19800 | | | | 1 | 1 | | | 1 |
| pb2605C20000 | 21 | 21 | 19 | 19 | 1 | 3 | 0.0295 | 16 |
| pb2605C20200 | 20 | 22 | 6 | 6 | 1 | 46 | 0.45 | 70 |
| pb2605P13400 | | | | 1 | 1 | | | |
| pb2605P13600 | | | | 1 | 1 | | | 86 |
| pb2605P13800 | 18 | 18 | 14 | 14 | 1 | 105 | 0.809 | 92 |
| pb2605P14000 | 21 | 21 | 16 | 16 | 1 | 204 | 1.8855 | 175 |
| pb2605P14200 | 23 | 24 | 17 | 17 | 1 | 45 | 0.405 | 57 |
| pb2605P14400 | 27 | 27 | 25 | 25 | 3 | 30 | 0.395 | 59 |
| pb2605P14600 | 31 | 31 | 29 | 29 | 6 | 111 | 1.6575 | 112 |
| pb2605P14800 | 37 | 37 | 34 | 34 | 11 | 103 | 1.835 | 115 |
| pb2605P15000 | 46 | 47 | 40 | 41 | 20 | 50 | 1.0395 | 123 |
| pb2605P15200 | 49 | 49 | 49 | 49 | 34 | 2 | 0.0415 | 65 |
| pb2605P15400 | 70 | 70 | 59 | 63 | 56 | 61 | 1.946 | 302 |
| pb2605P15600 | 84 | 84 | 72 | 74 | 87 | 28 | 1.045 | 88 |
| pb2605P15800 | 102 | 113 | 92 | 100 | 129 | 79 | 4.1175 | 421 |
| pb2605P16000 | 144 | 147 | 115 | 135 | 186 | 196 | 13.9245 | 457 |
| pb2605P16200 | 180 | 205 | 158 | 180 | 257 | 599 | 55.0175 | 1,223 |
| pb2605P16400 | 250 | 279 | 210 | 260 | 346 | 421 | 50.1495 | 644 |
| pb2605P16600 | 340 | 381 | 311 | 380 | 450 | 47 | 8.0765 | 109 |
| pb2605P16800 | 466 | 530 | 456 | 522 | 571 | 31 | 7.973 | 54 |
| pb2605P17000 | 616 | 674 | 600 | 674 | 707 | 5 | 1.545 | 25 |
| pb2605P17200 | | | | 857 | 857 | | | 16 |
| pb2605P17400 | 941 | 941 | 941 | 941 | 1,019 | 4 | 1.921 | 4 |
| pb2605P17600 | | | | 1,190 | 1,190 | | | |
| pb2605P17800 | | | | 1,370 | 1,370 | | | |
| pb2605P18000 | | | | 1,555 | 1,555 | | | 2 |
| pb2605P18200 | | | | 1,745 | 1,745 | | | |
| pb2605P18400 | | | | 1,939 | 1,939 | | | |
| pb2605P18600 | | | | 2,135 | 2,135 | | | |
| pb2605P18800 | | | | 2,332 | 2,332 | | | |
| pb2605P19000 | | | | 2,531 | 2,531 | | | |
| pb2605P19200 | | | | 2,730 | 2,730 | | | |
| pb2605P19400 | | | | 2,930 | 2,930 | | | |
| pb2605P19600 | | | | 3,130 | 3,130 | | | |
| pb2605P19800 | | | | 3,330 | 3,330 | | | |
| pb2605P20000 | | | | 3,530 | 3,530 | | | |
| pb2605P20200 | | | | 3,730 | 3,730 | | | |
| pb2606C13800 | | | | 2,665 | 2,665 | | | 1 |
| pb2606C14000 | | | | 2,466 | 2,466 | | | |
| pb2606C14200 | | | | 2,269 | 2,269 | | | |
| pb2606C14400 | | | | 2,074 | 2,074 | | | 6 |
| pb2606C14600 | | | | 1,881 | 1,881 | | | 1 |
| pb2606C14800 | | | | 1,693 | 1,693 | | | 3 |
| pb2606C15000 | | | | 1,509 | 1,509 | | | |
| pb2606C15200 | | | | 1,332 | 1,332 | | | |
| pb2606C15400 | | | | 1,164 | 1,164 | | | |
| pb2606C15600 | | | | 1,006 | 1,006 | | | 4 |
| pb2606C15800 | | | | 858 | 858 | | | 2 |
| pb2606C16000 | | | | 722 | 722 | | | 5 |
| pb2606C16200 | 621 | 650 | 621 | 625 | 601 | 11 | 3.481 | 13 |
| pb2606C16400 | 504 | 551 | 434 | 434 | 492 | 12 | 3.0345 | 13 |
| pb2606C16600 | 407 | 407 | 348 | 348 | 397 | 8 | 1.584 | 20 |
| pb2606C16800 | 327 | 327 | 277 | 277 | 316 | 7 | 1.115 | 17 |
| pb2606C17000 | 264 | 274 | 221 | 221 | 248 | 13 | 1.6775 | 14 |
| pb2606C17200 | 212 | 212 | 175 | 175 | 192 | 6 | 0.606 | 8 |
| pb2606C17400 | 164 | 164 | 164 | 164 | 146 | 3 | 0.246 | 4 |
| pb2606C17600 | | | | 109 | 109 | | | 1 |
| pb2606C17800 | 103 | 103 | 103 | 103 | 80 | 1 | 0.0515 | 3 |
| pb2606C18000 | | | | 58 | 58 | | | 2 |
| pb2606C18200 | | | | 41 | 41 | | | 3 |
| pb2606C18400 | | | | 29 | 29 | | | 3 |
| pb2606C18600 | 62 | 62 | 62 | 62 | 20 | 3 | 0.093 | 5 |
| pb2606C18800 | | | | 13 | 13 | | | 3 |
| pb2606C19000 | | | | 9 | 9 | | | 6 |
| pb2606C19200 | 40 | 40 | 40 | 40 | 6 | 2 | 0.04 | 8 |
| pb2606C19400 | 35 | 35 | 35 | 35 | 4 | 1 | 0.0175 | 14 |
| pb2606P13800 | | | | 1 | 1 | | | 8 |
| pb2606P14000 | | | | 3 | 3 | | | 9 |
| pb2606P14200 | | | | 6 | 6 | | | 29 |
| pb2606P14400 | 37 | 39 | 31 | 31 | 11 | 5 | 0.0895 | 36 |
| pb2606P14600 | 47 | 51 | 41 | 51 | 19 | 4 | 0.0935 | 27 |
| pb2606P14800 | 50 | 65 | 50 | 65 | 30 | 2 | 0.0575 | 60 |
| pb2606P15000 | | | | 47 | 47 | | | 73 |
| pb2606P15200 | | | | 70 | 70 | | | 23 |
| pb2606P15400 | 113 | 119 | 112 | 119 | 101 | 8 | 0.4665 | 8 |
| pb2606P15600 | 147 | 150 | 145 | 145 | 142 | 13 | 0.959 | 13 |
| pb2606P15800 | 190 | 191 | 182 | 191 | 194 | 10 | 0.9395 | 9 |
| pb2606P16000 | 241 | 267 | 235 | 267 | 258 | 27 | 3.267 | 20 |
| pb2606P16200 | 303 | 337 | 296 | 337 | 336 | 23 | 3.4865 | 18 |
| pb2606P16400 | 383 | 428 | 375 | 428 | 427 | 23 | 4.4475 | 21 |
| pb2606P16600 | 474 | 493 | 471 | 478 | 532 | 9 | 2.142 | 17 |
| pb2606P16800 | 586 | 601 | 586 | 590 | 650 | 5 | 1.4785 | 10 |
| pb2606P17000 | | | | 782 | 782 | | | 5 |
| pb2606P17200 | | | | 925 | 925 | | | 4 |
| pb2606P17400 | | | | 1,079 | 1,079 | | | 4 |
| pb2606P17600 | | | | 1,242 | 1,242 | | | 2 |
| pb2606P17800 | | | | 1,413 | 1,413 | | | 3 |
| pb2606P18000 | | | | 1,590 | 1,590 | | | 2 |
| pb2606P18200 | | | | 1,773 | 1,773 | | | |
| pb2606P18400 | | | | 1,961 | 1,961 | | | 2 |
| pb2606P18600 | | | | 2,152 | 2,152 | | | |
| pb2606P18800 | | | | 2,346 | 2,346 | | | |
| pb2606P19000 | | | | 2,541 | 2,541 | | | |
| pb2606P19200 | | | | 2,738 | 2,738 | | | |
| pb2606P19400 | | | | 2,936 | 2,936 | | | |
打印