上海期货交易所08月10日沪铅期权收盘行情
发布时间：2026年08月10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 |
|---|
| pb2609C13200 | | | | 2,545 | 2,545 | | | |
| pb2609C13400 | | | | 2,345 | 2,345 | | | |
| pb2609C13600 | | | | 2,145 | 2,145 | | | 1 |
| pb2609C13800 | | | | 1,945 | 1,945 | | | |
| pb2609C14000 | | | | 1,745 | 1,745 | | | |
| pb2609C14200 | | | | 1,545 | 1,545 | | | |
| pb2609C14400 | | | | 1,345 | 1,345 | | | |
| pb2609C14600 | | | | 1,147 | 1,147 | | | 21 |
| pb2609C14800 | | | | 953 | 953 | | | 39 |
| pb2609C15000 | 758 | 777 | 695 | 777 | 766 | 25 | 9.138 | 94 |
| pb2609C15200 | 660 | 706 | 660 | 706 | 591 | 11 | 3.747 | 80 |
| pb2609C15400 | 398 | 523 | 389 | 523 | 435 | 12 | 2.8875 | 211 |
| pb2609C15600 | 251 | 358 | 225 | 345 | 302 | 176 | 22.9835 | 270 |
| pb2609C15800 | 165 | 223 | 126 | 215 | 197 | 584 | 49.288 | 420 |
| pb2609C16000 | 82 | 126 | 59 | 119 | 120 | 2,612 | 119.881 | 896 |
| pb2609C16200 | 48 | 66 | 37 | 66 | 68 | 320 | 8.435 | 449 |
| pb2609C16400 | 30 | 38 | 22 | 36 | 35 | 492 | 7.136 | 322 |
| pb2609C16600 | 18 | 24 | 14 | 22 | 17 | 518 | 4.43 | 524 |
| pb2609C16800 | 12 | 16 | 11 | 14 | 7 | 284 | 1.8065 | 277 |
| pb2609C17000 | 9 | 11 | 8 | 11 | 3 | 251 | 1.1295 | 293 |
| pb2609C17200 | 7 | 8 | 7 | 8 | 1 | 318 | 1.1845 | 311 |
| pb2609C17400 | 5 | 7 | 5 | 7 | 1 | 83 | 0.217 | 341 |
| pb2609C17600 | 5 | 5 | 5 | 5 | 1 | 214 | 0.495 | 225 |
| pb2609C17800 | 3 | 4 | 3 | 4 | 1 | 64 | 0.0905 | 78 |
| pb2609C18000 | 3 | 5 | 3 | 3 | 1 | 100 | 0.15 | 469 |
| pb2609C18200 | 2 | 2 | 2 | 2 | 1 | 14 | 0.0115 | 249 |
| pb2609C18400 | 2 | 2 | 2 | 2 | 1 | 185 | 0.1795 | 75 |
| pb2609C18600 | 2 | 2 | 2 | 2 | 1 | 144 | 0.142 | 203 |
| pb2609C18800 | | | | 1 | 1 | | | 57 |
| pb2609C19000 | | | | 1 | 1 | | | 85 |
| pb2609C19200 | | | | 1 | 1 | | | 53 |
| pb2609C19400 | | | | 1 | 1 | | | 74 |
| pb2609P13200 | 2 | 2 | 2 | 2 | 1 | 10 | 0.0075 | 20 |
| pb2609P13400 | 2 | 2 | 2 | 2 | 1 | 14 | 0.0135 | 295 |
| pb2609P13600 | 3 | 3 | 2 | 2 | 1 | 121 | 0.169 | 208 |
| pb2609P13800 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 149 |
| pb2609P14000 | 4 | 4 | 3 | 3 | 1 | 27 | 0.04 | 77 |
| pb2609P14200 | 8 | 8 | 4 | 4 | 1 | 60 | 0.1315 | 112 |
| pb2609P14400 | 11 | 12 | 6 | 6 | 1 | 127 | 0.528 | 177 |
| pb2609P14600 | 16 | 17 | 8 | 8 | 3 | 156 | 1.0855 | 295 |
| pb2609P14800 | 23 | 27 | 12 | 12 | 8 | 288 | 2.541 | 207 |
| pb2609P15000 | 41 | 42 | 18 | 18 | 21 | 1,021 | 14.9865 | 1,243 |
| pb2609P15200 | 58 | 64 | 27 | 28 | 46 | 580 | 11.908 | 518 |
| pb2609P15400 | 74 | 106 | 45 | 45 | 90 | 586 | 19.6145 | 740 |
| pb2609P15600 | 131 | 176 | 79 | 81 | 157 | 866 | 57.3265 | 726 |
| pb2609P15800 | 249 | 271 | 140 | 153 | 252 | 480 | 42.3695 | 302 |
| pb2609P16000 | 386 | 409 | 233 | 233 | 375 | 82 | 12.318 | 179 |
| pb2609P16200 | 573 | 582 | 391 | 391 | 523 | 50 | 12.9025 | 127 |
| pb2609P16400 | 756 | 766 | 563 | 563 | 690 | 50 | 17.102 | 58 |
| pb2609P16600 | 952 | 952 | 952 | 952 | 872 | 5 | 2.38 | 49 |
| pb2609P16800 | | | | 1,062 | 1,062 | | | 33 |
| pb2609P17000 | | | | 1,257 | 1,257 | | | |
| pb2609P17200 | | | | 1,455 | 1,455 | | | |
| pb2609P17400 | | | | 1,655 | 1,655 | | | |
| pb2609P17600 | | | | 1,855 | 1,855 | | | |
| pb2609P17800 | | | | 2,055 | 2,055 | | | 1 |
| pb2609P18000 | | | | 2,255 | 2,255 | | | |
| pb2609P18200 | | | | 2,455 | 2,455 | | | |
| pb2609P18400 | | | | 2,655 | 2,655 | | | |
| pb2609P18600 | | | | 2,855 | 2,855 | | | 2 |
| pb2609P18800 | | | | 3,055 | 3,055 | | | 2 |
| pb2609P19000 | | | | 3,255 | 3,255 | | | 1 |
| pb2609P19200 | | | | 3,455 | 3,455 | | | 2 |
| pb2609P19400 | | | | 3,655 | 3,655 | | | 2 |
| pb2610C13200 | | | | 2,575 | 2,575 | | | |
| pb2610C13400 | | | | 2,375 | 2,375 | | | |
| pb2610C13600 | | | | 2,175 | 2,175 | | | |
| pb2610C13800 | | | | 1,976 | 1,976 | | | |
| pb2610C14000 | | | | 1,778 | 1,778 | | | |
| pb2610C14200 | | | | 1,583 | 1,583 | | | |
| pb2610C14400 | | | | 1,392 | 1,392 | | | |
| pb2610C14600 | | | | 1,206 | 1,206 | | | 15 |
| pb2610C14800 | | | | 1,028 | 1,028 | | | 18 |
| pb2610C15000 | 822 | 923 | 776 | 923 | 862 | 39 | 15.6175 | 34 |
| pb2610C15200 | 649 | 649 | 621 | 625 | 707 | 41 | 12.804 | 44 |
| pb2610C15400 | 477 | 622 | 477 | 620 | 568 | 38 | 9.854 | 46 |
| pb2610C15600 | 354 | 393 | 354 | 393 | 446 | 17 | 3.2775 | 56 |
| pb2610C15800 | 276 | 325 | 255 | 325 | 342 | 8 | 1.0785 | 95 |
| pb2610C16000 | 209 | 248 | 179 | 248 | 255 | 49 | 5.351 | 199 |
| pb2610C16200 | 129 | 173 | 125 | 173 | 186 | 75 | 5.7645 | 98 |
| pb2610C16400 | 88 | 117 | 86 | 117 | 131 | 215 | 11.2275 | 234 |
| pb2610C16600 | 63 | 75 | 62 | 75 | 91 | 37 | 1.3085 | 87 |
| pb2610C16800 | 45 | 59 | 45 | 59 | 60 | 20 | 0.5425 | 103 |
| pb2610C17000 | 38 | 42 | 33 | 42 | 39 | 203 | 3.696 | 216 |
| pb2610C17200 | 26 | 30 | 26 | 30 | 25 | 23 | 0.334 | 97 |
| pb2610C17400 | 22 | 22 | 22 | 22 | 15 | 11 | 0.1175 | 173 |
| pb2610C17600 | 18 | 18 | 16 | 18 | 9 | 23 | 0.1925 | 147 |
| pb2610C17800 | 15 | 15 | 13 | 15 | 5 | 74 | 0.516 | 107 |
| pb2610C18000 | 12 | 13 | 12 | 13 | 3 | 151 | 0.948 | 316 |
| pb2610C18200 | 10 | 10 | 9 | 10 | 1 | 82 | 0.387 | 94 |
| pb2610C18400 | 8 | 8 | 7 | 8 | 1 | 46 | 0.1745 | 55 |
| pb2610P13200 | | | | 1 | 1 | | | 67 |
| pb2610P13400 | | | | 1 | 1 | | | 143 |
| pb2610P13600 | 9 | 9 | 9 | 9 | 1 | 1 | 0.0045 | 72 |
| pb2610P13800 | | | | 2 | 2 | | | 70 |
| pb2610P14000 | 19 | 21 | 17 | 17 | 5 | 54 | 0.5165 | 124 |
| pb2610P14200 | 30 | 30 | 20 | 20 | 10 | 10 | 0.136 | 168 |
| pb2610P14400 | 37 | 38 | 26 | 26 | 18 | 22 | 0.342 | 55 |
| pb2610P14600 | 53 | 53 | 38 | 38 | 33 | 31 | 0.7915 | 82 |
| pb2610P14800 | 51 | 51 | 51 | 51 | 55 | 1 | 0.0255 | 92 |
| pb2610P15000 | 80 | 80 | 66 | 66 | 88 | 44 | 1.6715 | 65 |
| pb2610P15200 | 139 | 144 | 92 | 92 | 133 | 21 | 1.1145 | 101 |
| pb2610P15400 | 197 | 200 | 129 | 129 | 193 | 32 | 2.9105 | 44 |
| pb2610P15600 | 256 | 280 | 179 | 180 | 272 | 91 | 9.958 | 73 |
| pb2610P15800 | 357 | 376 | 253 | 254 | 367 | 93 | 15.629 | 68 |
| pb2610P16000 | | | | 480 | 480 | | | 15 |
| pb2610P16200 | 615 | 645 | 615 | 645 | 610 | 27 | 8.5975 | 28 |
| pb2610P16400 | | | | 755 | 755 | | | 3 |
| pb2610P16600 | 980 | 980 | 877 | 877 | 914 | 13 | 6.002 | 17 |
| pb2610P16800 | | | | 1,084 | 1,084 | | | |
| pb2610P17000 | | | | 1,263 | 1,263 | | | 3 |
| pb2610P17200 | | | | 1,448 | 1,448 | | | |
| pb2610P17400 | | | | 1,638 | 1,638 | | | |
| pb2610P17600 | | | | 1,832 | 1,832 | | | |
| pb2610P17800 | | | | 2,028 | 2,028 | | | |
| pb2610P18000 | | | | 2,226 | 2,226 | | | |
| pb2610P18200 | | | | 2,425 | 2,425 | | | |
| pb2610P18400 | | | | 2,625 | 2,625 | | | |
| pb2611C13600 | | | | 2,250 | 2,250 | | | |
| pb2611C13800 | | | | 2,053 | 2,053 | | | |
| pb2611C14000 | | | | 1,857 | 1,857 | | | |
| pb2611C14200 | | | | 1,665 | 1,665 | | | |
| pb2611C14400 | | | | 1,477 | 1,477 | | | |
| pb2611C14600 | | | | 1,296 | 1,296 | | | |
| pb2611C14800 | | | | 1,122 | 1,122 | | | |
| pb2611C15000 | | | | 958 | 958 | | | |
| pb2611C15200 | | | | 807 | 807 | | | |
| pb2611C15400 | | | | 668 | 668 | | | |
| pb2611C15600 | | | | 544 | 544 | | | |
| pb2611C15800 | | | | 435 | 435 | | | |
| pb2611C16000 | | | | 341 | 341 | | | |
| pb2611C16200 | 229 | 229 | 226 | 226 | 264 | 3 | 0.3405 | 2 |
| pb2611C16400 | 178 | 178 | 174 | 174 | 199 | 2 | 0.176 | 1 |
| pb2611C16600 | 140 | 150 | 131 | 150 | 147 | 5 | 0.3425 | 3 |
| pb2611C16800 | 113 | 119 | 105 | 119 | 107 | 5 | 0.2765 | 3 |
| pb2611C17000 | 93 | 95 | 93 | 95 | 77 | 3 | 0.1415 | 3 |
| pb2611C17200 | 70 | 77 | 70 | 77 | 53 | 4 | 0.1435 | 3 |
| pb2611C17400 | | | | 36 | 36 | | | |
| pb2611C17600 | | | | 24 | 24 | | | |
| pb2611C17800 | | | | 16 | 16 | | | |
| pb2611C18000 | | | | 10 | 10 | | | |
| pb2611P13600 | | | | 2 | 2 | | | |
| pb2611P13800 | | | | 5 | 5 | | | |
| pb2611P14000 | | | | 10 | 10 | | | |
| pb2611P14200 | | | | 18 | 18 | | | |
| pb2611P14400 | | | | 30 | 30 | | | |
| pb2611P14600 | | | | 48 | 48 | | | |
| pb2611P14800 | | | | 75 | 75 | | | |
| pb2611P15000 | | | | 110 | 110 | | | |
| pb2611P15200 | | | | 158 | 158 | | | |
| pb2611P15400 | | | | 219 | 219 | | | |
| pb2611P15600 | | | | 295 | 295 | | | |
| pb2611P15800 | 376 | 376 | 376 | 376 | 386 | 1 | 0.188 | 1 |
| pb2611P16000 | | | | 491 | 491 | | | |
| pb2611P16200 | | | | 613 | 613 | | | |
| pb2611P16400 | | | | 748 | 748 | | | |
| pb2611P16600 | | | | 895 | 895 | | | |
| pb2611P16800 | | | | 1,055 | 1,055 | | | |
| pb2611P17000 | | | | 1,224 | 1,224 | | | |
| pb2611P17200 | | | | 1,400 | 1,400 | | | |
| pb2611P17400 | | | | 1,583 | 1,583 | | | |
| pb2611P17600 | | | | 1,771 | 1,771 | | | |
| pb2611P17800 | | | | 1,963 | 1,963 | | | |
| pb2611P18000 | | | | 2,157 | 2,157 | | | |
打印