上海期货交易所05月12日沪铅期权收盘行情

发布时间：2026年05月12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				2,790	2,790			1
pb2606C14000				2,590	2,590
pb2606C14200				2,390	2,390
pb2606C14400				2,190	2,190			6
pb2606C14600				1,990	1,990			1
pb2606C14800				1,790	1,790			3
pb2606C15000				1,590	1,590
pb2606C15200				1,390	1,390
pb2606C15400				1,192	1,192
pb2606C15600				997	997			5
pb2606C15800	860	860	787	789	808	45	18.134	25
pb2606C16000	619	619	550	570	631	23	6.9585	27
pb2606C16200	485	488	353	370	470	39	8.2	62
pb2606C16400	280	292	206	242	332	145	18.2835	140
pb2606C16600	169	178	110	131	220	283	20.2755	195
pb2606C16800	100	112	65	76	137	718	32.0055	411
pb2606C17000	74	74	43	46	79	2,668	76.6955	1,216
pb2606C17200	40	49	31	31	43	453	9.3825	447
pb2606C17400	24	34	22	22	21	114	1.526	284
pb2606C17600	20	25	17	17	9	177	1.8045	782
pb2606C17800	12	18	12	17	4	59	0.387	303
pb2606C18000	11	13	10	10	1	301	1.6185	277
pb2606C18200	9	12	8	12	1	91	0.383	111
pb2606C18400	7	7	7	7	1	96	0.273	92
pb2606C18600	4	8	4	6	1	133	0.3365	154
pb2606C18800	3	6	3	5	1	108	0.2315	118
pb2606C19000	3	6	3	4	1	128	0.2235	74
pb2606C19200	3	5	3	4	1	168	0.279	122
pb2606C19400	4	6	4	5	1	510	1.213	1,115
pb2606P13800	2	3	2	2	1	34	0.0365	243
pb2606P14000				1	1			189
pb2606P14200	2	2	2	2	1	128	0.1265	143
pb2606P14400	2	3	2	3	1	109	0.112	130
pb2606P14600	2	3	2	3	1	33	0.0315	86
pb2606P14800	2	4	2	4	1	131	0.23	169
pb2606P15000	4	5	4	4	1	49	0.094	186
pb2606P15200	4	5	4	5	1	48	0.0865	72
pb2606P15400	4	6	4	6	2	61	0.1405	115
pb2606P15600	8	8	8	8	7	4	0.0155	76
pb2606P15800	9	10	9	10	18	21	0.102	108
pb2606P16000	13	18	12	14	41	132	0.993	294
pb2606P16200	21	32	11	28	80	249	3.861	289
pb2606P16400	49	85	42	57	142	1,038	32.2455	773
pb2606P16600	109	201	105	165	230	382	28.46	516
pb2606P16800	236	340	236	295	347	135	19.9655	134
pb2606P17000	441	529	435	503	489	74	17.043	131
pb2606P17200	626	660	626	659	652	30	9.8075	22
pb2606P17400	817	851	817	851	831	26	10.8655	17
pb2606P17600	1,009	1,009	1,009	1,009	1,019	2	1.009	10
pb2606P17800				1,213	1,213			4
pb2606P18000				1,411	1,411			2
pb2606P18200				1,610	1,610
pb2606P18400				1,810	1,810			2
pb2606P18600				2,010	2,010
pb2606P18800				2,210	2,210
pb2606P19000				2,410	2,410
pb2606P19200				2,610	2,610
pb2606P19400				2,810	2,810
pb2607C14000				2,635	2,635
pb2607C14200				2,435	2,435
pb2607C14400				2,235	2,235
pb2607C14600				2,035	2,035
pb2607C14800				1,837	1,837
pb2607C15000				1,640	1,640
pb2607C15200				1,447	1,447
pb2607C15400				1,259	1,259
pb2607C15600				1,078	1,078
pb2607C15800				906	906
pb2607C16000				747	747			3
pb2607C16200	550	550	550	550	602	1	0.275	1
pb2607C16400	415	442	415	442	474	3	0.6655	4
pb2607C16600	291	315	264	264	364	14	2.1215	39
pb2607C16800	231	235	190	190	272	44	4.7315	143
pb2607C17000	150	156	136	153	197	59	4.3215	85
pb2607C17200	111	118	96	118	140	52	2.827	49
pb2607C17400	73	73	73	73	96	13	0.509	81
pb2607C17600	56	71	53	71	64	44	1.317	62
pb2607C17800	39	57	38	57	41	37	0.818	55
pb2607C18000	28	45	28	45	26	21	0.329	30
pb2607C18200	20	36	20	36	15	11	0.1205	58
pb2607C18400	18	21	17	20	9	28	0.251	29
pb2607C18600	13	13	13	13	5	9	0.0505	26
pb2607C18800	9	12	9	12	3	9	0.0365	69
pb2607C19000				1	1
pb2607C19200	8	8	7	7	1	40	0.14	30
pb2607C19400	6	7	6	7	1	27	0.063	44
pb2607C19600	6	12	6	11	1	122	0.435	106
pb2607P14000	4	4	3	3	1	43	0.0825	197
pb2607P14200	4	5	4	5	1	15	0.035	111
pb2607P14400	6	7	6	6	1	142	0.48	233
pb2607P14600	6	8	6	6	1	25	0.08	27
pb2607P14800				3	3			101
pb2607P15000				7	7			32
pb2607P15200				14	14			47
pb2607P15400	20	23	20	21	26	13	0.1485	95
pb2607P15600	26	28	24	24	44	49	0.795	48
pb2607P15800	40	45	37	37	72	48	1.2045	57
pb2607P16000	59	59	57	58	113	135	4.185	112
pb2607P16200	91	107	89	99	168	174	8.2615	174
pb2607P16400	145	176	145	162	239	70	5.66	91
pb2607P16600	223	284	223	284	329	55	6.8485	68
pb2607P16800	350	407	350	407	437	17	3.359	62
pb2607P17000	524	551	520	551	562	18	4.795	39
pb2607P17200				704	704			8
pb2607P17400	756	756	756	756	859	1	0.378	5
pb2607P17600	935	935	935	935	1,028	1	0.4675	5
pb2607P17800				1,205	1,205
pb2607P18000				1,389	1,389
pb2607P18200				1,579	1,579
pb2607P18400				1,772	1,772
pb2607P18600				1,968	1,968
pb2607P18800				2,166	2,166
pb2607P19000				2,365	2,365
pb2607P19200				2,565	2,565
pb2607P19400				2,765	2,765
pb2607P19600				2,965	2,965

相关资讯:

打印