上海期货交易所05月11日沪铅期权收盘行情

发布时间：2026年05月11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
pb2606C13800				2,895	2,895			1
pb2606C14000				2,695	2,695
pb2606C14200				2,495	2,495
pb2606C14400				2,295	2,295			6
pb2606C14600				2,095	2,095			1
pb2606C14800				1,895	1,895			3
pb2606C15000				1,695	1,695
pb2606C15200				1,495	1,495
pb2606C15400				1,296	1,296
pb2606C15600				1,099	1,099			5
pb2606C15800				907	907			19
pb2606C16000				724	724			20
pb2606C16200				555	555			56
pb2606C16400	325	325	306	306	405	4	0.631	72
pb2606C16600	215	232	162	176	280	133	13.115	149
pb2606C16800	138	138	91	102	182	216	12.0635	274
pb2606C17000	82	89	57	63	111	1,106	39.2035	1,104
pb2606C17200	50	51	36	38	63	123	2.785	410
pb2606C17400	32	32	28	28	33	18	0.2575	254
pb2606C17600	22	23	18	18	16	55	0.5615	750
pb2606C17800	14	15	12	12	7	9	0.0655	317
pb2606C18000	12	13	10	10	3	137	0.7205	331
pb2606C18200	8	9	7	9	1	39	0.1425	113
pb2606C18400	6	6	6	6	1	37	0.086	83
pb2606C18600	2	5	1	4	1	86	0.1265	145
pb2606C18800	4	4	3	3	1	65	0.105	117
pb2606C19000	3	3	3	3	1	106	0.149	61
pb2606C19200	3	3	2	2	1	57	0.073	85
pb2606C19400	4	5	4	4	1	64	0.145	1,115
pb2606P13800	3	5	3	3	1	32	0.056	262
pb2606P14000	2	2	2	2	1	5	0.005	189
pb2606P14200	2	2	2	2	1	140	0.14	111
pb2606P14400	2	2	2	2	1	25	0.025	114
pb2606P14600	3	3	2	2	1	83	0.117	80
pb2606P14800	3	4	3	3	1	38	0.0545	157
pb2606P15000	5	5	4	4	1	70	0.1625	184
pb2606P15200	5	5	4	4	1	28	0.0615	75
pb2606P15400	6	6	5	5	1	30	0.0825	121
pb2606P15600	10	10	8	8	5	18	0.0705	75
pb2606P15800	10	10	10	10	13	1	0.005	97
pb2606P16000	14	14	12	12	29	72	0.545	271
pb2606P16200	27	27	19	19	60	26	0.326	218
pb2606P16400	47	49	33	36	110	282	6.384	583
pb2606P16600	114	114	78	103	185	167	7.9475	476
pb2606P16800	225	226	210	226	287	25	2.7925	91
pb2606P17000	371	388	365	385	416	26	5.013	101
pb2606P17200				567	567			30
pb2606P17400				738	738			18
pb2606P17600				921	921			8
pb2606P17800				1,112	1,112			4
pb2606P18000				1,307	1,307			2
pb2606P18200				1,505	1,505
pb2606P18400				1,705	1,705			2
pb2606P18600				1,905	1,905
pb2606P18800				2,105	2,105
pb2606P19000				2,305	2,305
pb2606P19200				2,505	2,505
pb2606P19400				2,705	2,705
pb2607C14000				2,740	2,740
pb2607C14200				2,540	2,540
pb2607C14400				2,341	2,341
pb2607C14600				2,143	2,143
pb2607C14800				1,946	1,946
pb2607C15000				1,753	1,753
pb2607C15200				1,563	1,563
pb2607C15400				1,379	1,379
pb2607C15600				1,201	1,201
pb2607C15800				1,034	1,034
pb2607C16000				876	876			3
pb2607C16200				732	732			1
pb2607C16400				601	601			4
pb2607C16600				485	485			26
pb2607C16800	246	255	246	246	385	19	2.381	140
pb2607C17000	213	213	166	166	299	14	1.321	55
pb2607C17200	117	117	108	108	228	9	0.5595	55
pb2607C17400	103	103	76	76	171	13	0.6185	79
pb2607C17600	85	85	57	57	126	28	1.159	68
pb2607C17800				90	90			52
pb2607C18000	51	51	31	31	64	4	0.0925	31
pb2607C18200				44	44			57
pb2607C18400				30	30			26
pb2607C18600	22	22	15	15	19	6	0.0545	23
pb2607C18800	26	26	11	11	13	6	0.0515	72
pb2607C19000				8	8
pb2607C19200	8	8	8	8	5	8	0.0275	5
pb2607C19400	7	7	7	7	3	10	0.025	33
pb2607C19600	15	15	6	6	1	124	0.4835	110
pb2607P14000	4	5	4	4	1	90	0.19	194
pb2607P14200	5	6	5	5	1	25	0.07	116
pb2607P14400	6	8	6	6	2	67	0.2035	166
pb2607P14600	7	7	7	7	4	15	0.045	27
pb2607P14800				8	8			101
pb2607P15000	11	11	11	11	15	2	0.013	32
pb2607P15200	15	15	15	15	25	1	0.0075	47
pb2607P15400	27	27	27	27	41	25	0.3375	95
pb2607P15600	35	36	35	36	63	39	0.877	47
pb2607P15800	52	52	34	34	95	36	1.1345	60
pb2607P16000	68	73	68	73	137	26	0.9465	102
pb2607P16200	107	107	107	107	192	20	1.07	62
pb2607P16400	154	154	154	154	262	41	4.291	65
pb2607P16600	223	223	196	197	345	23	2.6455	59
pb2607P16800	322	322	307	319	445	14	2.5435	62
pb2607P17000	446	450	417	417	559	17	4.019	35
pb2607P17200				688	688			8
pb2607P17400				830	830			4
pb2607P17600				984	984			4
pb2607P17800				1,148	1,148
pb2607P18000				1,322	1,322
pb2607P18200				1,502	1,502
pb2607P18400				1,688	1,688
pb2607P18600				1,877	1,877
pb2607P18800				2,071	2,071
pb2607P19000				2,266	2,266
pb2607P19200				2,463	2,463
pb2607P19400				2,661	2,661
pb2607P19600				2,860	2,860

相关资讯:

打印