上海期货交易所08月11日沪铅期权收盘行情
发布时间：2026年08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 |
|---|
| pb2609C13200 | | | | 2,660 | 2,660 | | | |
| pb2609C13400 | | | | 2,460 | 2,460 | | | |
| pb2609C13600 | | | | 2,260 | 2,260 | | | 1 |
| pb2609C13800 | | | | 2,060 | 2,060 | | | |
| pb2609C14000 | | | | 1,860 | 1,860 | | | |
| pb2609C14200 | | | | 1,660 | 1,660 | | | |
| pb2609C14400 | | | | 1,460 | 1,460 | | | |
| pb2609C14600 | | | | 1,260 | 1,260 | | | 21 |
| pb2609C14800 | | | | 1,063 | 1,063 | | | 39 |
| pb2609C15000 | 871 | 903 | 871 | 903 | 869 | 9 | 3.9675 | 97 |
| pb2609C15200 | 699 | 707 | 677 | 707 | 684 | 17 | 5.928 | 69 |
| pb2609C15400 | 521 | 521 | 521 | 521 | 513 | 2 | 0.521 | 213 |
| pb2609C15600 | 300 | 380 | 300 | 375 | 364 | 99 | 17.071 | 254 |
| pb2609C15800 | 182 | 240 | 176 | 227 | 241 | 383 | 39.395 | 352 |
| pb2609C16000 | 87 | 136 | 86 | 125 | 149 | 1,832 | 103.14 | 992 |
| pb2609C16200 | 52 | 72 | 49 | 60 | 85 | 407 | 12.347 | 408 |
| pb2609C16400 | 34 | 40 | 29 | 33 | 44 | 190 | 3.179 | 349 |
| pb2609C16600 | 17 | 23 | 17 | 19 | 21 | 355 | 3.4965 | 571 |
| pb2609C16800 | 13 | 14 | 12 | 14 | 9 | 131 | 0.839 | 247 |
| pb2609C17000 | 9 | 10 | 8 | 8 | 3 | 72 | 0.3005 | 279 |
| pb2609C17200 | 8 | 8 | 5 | 6 | 1 | 331 | 1.079 | 232 |
| pb2609C17400 | 6 | 6 | 4 | 4 | 1 | 110 | 0.3075 | 341 |
| pb2609C17600 | 4 | 5 | 3 | 3 | 1 | 202 | 0.3835 | 205 |
| pb2609C17800 | 3 | 3 | 3 | 3 | 1 | 108 | 0.157 | 103 |
| pb2609C18000 | 3 | 4 | 3 | 3 | 1 | 110 | 0.1615 | 491 |
| pb2609C18200 | 2 | 2 | 2 | 2 | 1 | 110 | 0.1035 | 246 |
| pb2609C18400 | 2 | 3 | 2 | 2 | 1 | 77 | 0.074 | 92 |
| pb2609C18600 | 2 | 2 | 2 | 2 | 1 | 45 | 0.0425 | 212 |
| pb2609C18800 | | | | 1 | 1 | | | 57 |
| pb2609C19000 | | | | 1 | 1 | | | 85 |
| pb2609C19200 | | | | 1 | 1 | | | 53 |
| pb2609C19400 | | | | 1 | 1 | | | 74 |
| pb2609P13200 | | | | 1 | 1 | | | 20 |
| pb2609P13400 | | | | 1 | 1 | | | 295 |
| pb2609P13600 | 2 | 2 | 2 | 2 | 1 | 94 | 0.0935 | 219 |
| pb2609P13800 | 2 | 2 | 2 | 2 | 1 | 99 | 0.0965 | 131 |
| pb2609P14000 | 3 | 3 | 3 | 3 | 1 | 113 | 0.1695 | 86 |
| pb2609P14200 | 4 | 4 | 4 | 4 | 1 | 73 | 0.128 | 132 |
| pb2609P14400 | 5 | 5 | 5 | 5 | 1 | 115 | 0.2755 | 175 |
| pb2609P14600 | 8 | 9 | 7 | 7 | 1 | 101 | 0.3545 | 309 |
| pb2609P14800 | 12 | 12 | 9 | 9 | 3 | 53 | 0.24 | 224 |
| pb2609P15000 | 18 | 19 | 14 | 15 | 10 | 287 | 2.4585 | 1,199 |
| pb2609P15200 | 27 | 28 | 19 | 19 | 24 | 242 | 2.6955 | 450 |
| pb2609P15400 | 46 | 47 | 32 | 33 | 54 | 432 | 8.5825 | 683 |
| pb2609P15600 | 88 | 99 | 60 | 61 | 104 | 918 | 33.3415 | 941 |
| pb2609P15800 | 165 | 166 | 113 | 116 | 181 | 321 | 21.706 | 268 |
| pb2609P16000 | 262 | 262 | 207 | 220 | 289 | 157 | 18.499 | 240 |
| pb2609P16200 | 407 | 407 | 360 | 360 | 424 | 51 | 10.023 | 147 |
| pb2609P16400 | 583 | 583 | 537 | 537 | 584 | 73 | 20.6665 | 77 |
| pb2609P16600 | 764 | 769 | 702 | 702 | 760 | 26 | 9.6565 | 52 |
| pb2609P16800 | | | | 948 | 948 | | | 33 |
| pb2609P17000 | | | | 1,143 | 1,143 | | | |
| pb2609P17200 | | | | 1,340 | 1,340 | | | |
| pb2609P17400 | | | | 1,540 | 1,540 | | | |
| pb2609P17600 | | | | 1,740 | 1,740 | | | |
| pb2609P17800 | | | | 1,940 | 1,940 | | | 1 |
| pb2609P18000 | | | | 2,140 | 2,140 | | | |
| pb2609P18200 | | | | 2,340 | 2,340 | | | |
| pb2609P18400 | | | | 2,540 | 2,540 | | | |
| pb2609P18600 | | | | 2,740 | 2,740 | | | 2 |
| pb2609P18800 | | | | 2,940 | 2,940 | | | 2 |
| pb2609P19000 | | | | 3,140 | 3,140 | | | 1 |
| pb2609P19200 | | | | 3,340 | 3,340 | | | 2 |
| pb2609P19400 | | | | 3,540 | 3,540 | | | 2 |
| pb2610C13200 | | | | 2,680 | 2,680 | | | |
| pb2610C13400 | | | | 2,480 | 2,480 | | | |
| pb2610C13600 | | | | 2,280 | 2,280 | | | |
| pb2610C13800 | | | | 2,080 | 2,080 | | | |
| pb2610C14000 | | | | 1,881 | 1,881 | | | |
| pb2610C14200 | | | | 1,683 | 1,683 | | | |
| pb2610C14400 | | | | 1,488 | 1,488 | | | |
| pb2610C14600 | | | | 1,298 | 1,298 | | | 15 |
| pb2610C14800 | | | | 1,113 | 1,113 | | | 18 |
| pb2610C15000 | | | | 938 | 938 | | | 34 |
| pb2610C15200 | 753 | 775 | 753 | 775 | 774 | 3 | 1.1405 | 44 |
| pb2610C15400 | 614 | 614 | 612 | 612 | 624 | 10 | 3.083 | 43 |
| pb2610C15600 | | | | 491 | 491 | | | 56 |
| pb2610C15800 | 336 | 369 | 336 | 337 | 377 | 57 | 10.1385 | 69 |
| pb2610C16000 | 236 | 264 | 229 | 236 | 280 | 216 | 26.113 | 145 |
| pb2610C16200 | 158 | 181 | 158 | 166 | 203 | 237 | 20.721 | 264 |
| pb2610C16400 | 104 | 124 | 99 | 99 | 143 | 269 | 13.81 | 411 |
| pb2610C16600 | 79 | 86 | 69 | 70 | 97 | 69 | 2.6695 | 92 |
| pb2610C16800 | 54 | 57 | 48 | 52 | 64 | 59 | 1.5725 | 94 |
| pb2610C17000 | 40 | 41 | 35 | 36 | 41 | 220 | 4.113 | 161 |
| pb2610C17200 | 28 | 30 | 27 | 30 | 25 | 17 | 0.244 | 98 |
| pb2610C17400 | 23 | 23 | 20 | 20 | 15 | 19 | 0.1845 | 165 |
| pb2610C17600 | 18 | 18 | 16 | 16 | 8 | 83 | 0.6995 | 151 |
| pb2610C17800 | 13 | 14 | 13 | 13 | 5 | 60 | 0.406 | 100 |
| pb2610C18000 | 12 | 13 | 11 | 11 | 2 | 147 | 0.795 | 345 |
| pb2610C18200 | 9 | 10 | 9 | 9 | 1 | 55 | 0.2205 | 110 |
| pb2610C18400 | 7 | 8 | 7 | 8 | 1 | 75 | 0.265 | 75 |
| pb2610P13200 | 5 | 5 | 5 | 5 | 1 | 30 | 0.067 | 64 |
| pb2610P13400 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 143 |
| pb2610P13600 | 7 | 8 | 7 | 8 | 1 | 31 | 0.1165 | 87 |
| pb2610P13800 | 11 | 11 | 10 | 10 | 1 | 17 | 0.0855 | 81 |
| pb2610P14000 | 14 | 14 | 12 | 12 | 2 | 36 | 0.2305 | 134 |
| pb2610P14200 | 18 | 19 | 18 | 19 | 5 | 19 | 0.1785 | 158 |
| pb2610P14400 | 24 | 24 | 21 | 21 | 10 | 9 | 0.101 | 55 |
| pb2610P14600 | 30 | 30 | 30 | 30 | 19 | 1 | 0.015 | 82 |
| pb2610P14800 | 45 | 47 | 39 | 39 | 35 | 15 | 0.324 | 93 |
| pb2610P15000 | 64 | 64 | 55 | 56 | 59 | 63 | 1.879 | 58 |
| pb2610P15200 | 87 | 87 | 79 | 83 | 95 | 91 | 3.8885 | 119 |
| pb2610P15400 | 126 | 126 | 111 | 116 | 145 | 82 | 5.1145 | 76 |
| pb2610P15600 | 180 | 180 | 161 | 163 | 212 | 63 | 5.6005 | 65 |
| pb2610P15800 | 256 | 256 | 232 | 233 | 297 | 63 | 7.709 | 35 |
| pb2610P16000 | 357 | 357 | 329 | 330 | 400 | 14 | 2.447 | 15 |
| pb2610P16200 | 483 | 483 | 460 | 464 | 523 | 9 | 2.1265 | 22 |
| pb2610P16400 | 610 | 610 | 605 | 605 | 662 | 2 | 0.6075 | 4 |
| pb2610P16600 | 799 | 799 | 777 | 777 | 816 | 18 | 7.135 | 18 |
| pb2610P16800 | | | | 983 | 983 | | | |
| pb2610P17000 | | | | 1,159 | 1,159 | | | 3 |
| pb2610P17200 | | | | 1,344 | 1,344 | | | |
| pb2610P17400 | | | | 1,533 | 1,533 | | | |
| pb2610P17600 | | | | 1,727 | 1,727 | | | |
| pb2610P17800 | | | | 1,923 | 1,923 | | | |
| pb2610P18000 | | | | 2,121 | 2,121 | | | |
| pb2610P18200 | | | | 2,320 | 2,320 | | | |
| pb2610P18400 | | | | 2,520 | 2,520 | | | |
| pb2611C13600 | | | | 2,340 | 2,340 | | | |
| pb2611C13800 | | | | 2,142 | 2,142 | | | |
| pb2611C14000 | | | | 1,946 | 1,946 | | | |
| pb2611C14200 | | | | 1,752 | 1,752 | | | |
| pb2611C14400 | | | | 1,563 | 1,563 | | | |
| pb2611C14600 | | | | 1,379 | 1,379 | | | |
| pb2611C14800 | | | | 1,202 | 1,202 | | | |
| pb2611C15000 | | | | 1,035 | 1,035 | | | |
| pb2611C15200 | | | | 878 | 878 | | | |
| pb2611C15400 | | | | 735 | 735 | | | |
| pb2611C15600 | | | | 604 | 604 | | | |
| pb2611C15800 | | | | 488 | 488 | | | |
| pb2611C16000 | | | | 389 | 389 | | | |
| pb2611C16200 | | | | 304 | 304 | | | 2 |
| pb2611C16400 | | | | 232 | 232 | | | 1 |
| pb2611C16600 | | | | 175 | 175 | | | 3 |
| pb2611C16800 | | | | 129 | 129 | | | 3 |
| pb2611C17000 | | | | 93 | 93 | | | 3 |
| pb2611C17200 | | | | 66 | 66 | | | 3 |
| pb2611C17400 | 34 | 36 | 34 | 36 | 46 | 2 | 0.035 | 2 |
| pb2611C17600 | 22 | 24 | 22 | 24 | 31 | 2 | 0.023 | 2 |
| pb2611C17800 | 20 | 20 | 20 | 20 | 21 | 1 | 0.01 | 1 |
| pb2611C18000 | 16 | 18 | 16 | 18 | 13 | 9 | 0.0755 | 9 |
| pb2611P13600 | | | | 2 | 2 | | | |
| pb2611P13800 | | | | 4 | 4 | | | |
| pb2611P14000 | | | | 8 | 8 | | | |
| pb2611P14200 | | | | 15 | 15 | | | |
| pb2611P14400 | | | | 26 | 26 | | | |
| pb2611P14600 | | | | 42 | 42 | | | |
| pb2611P14800 | | | | 65 | 65 | | | |
| pb2611P15000 | | | | 97 | 97 | | | |
| pb2611P15200 | | | | 140 | 140 | | | |
| pb2611P15400 | | | | 196 | 196 | | | |
| pb2611P15600 | | | | 265 | 265 | | | |
| pb2611P15800 | | | | 349 | 349 | | | 1 |
| pb2611P16000 | | | | 449 | 449 | | | |
| pb2611P16200 | | | | 563 | 563 | | | |
| pb2611P16400 | | | | 691 | 691 | | | |
| pb2611P16600 | | | | 834 | 834 | | | |
| pb2611P16800 | | | | 987 | 987 | | | |
| pb2611P17000 | | | | 1,151 | 1,151 | | | |
| pb2611P17200 | | | | 1,324 | 1,324 | | | |
| pb2611P17400 | | | | 1,503 | 1,503 | | | |
| pb2611P17600 | | | | 1,688 | 1,688 | | | |
| pb2611P17800 | | | | 1,878 | 1,878 | | | |
| pb2611P18000 | | | | 2,070 | 2,070 | | | |
打印