上海期货交易所09月23日沪铅期权收盘行情
发布时间：2026年09月23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 |
|---|
| pb2610C13200 | | | | 3,190 | 3,190 | | | |
| pb2610C13400 | | | | 2,990 | 2,990 | | | |
| pb2610C13600 | | | | 2,790 | 2,790 | | | |
| pb2610C13800 | | | | 2,590 | 2,590 | | | |
| pb2610C14000 | | | | 2,390 | 2,390 | | | |
| pb2610C14200 | | | | 2,190 | 2,190 | | | |
| pb2610C14400 | | | | 1,990 | 1,990 | | | |
| pb2610C14600 | | | | 1,790 | 1,790 | | | |
| pb2610C14800 | | | | 1,590 | 1,590 | | | |
| pb2610C15000 | | | | 1,390 | 1,390 | | | |
| pb2610C15200 | | | | 1,190 | 1,190 | | | |
| pb2610C15400 | | | | 990 | 990 | | | |
| pb2610C15600 | 817 | 817 | 769 | 769 | 790 | 50 | 19.96 | |
| pb2610C15800 | 560 | 560 | 560 | 560 | 590 | 1 | 0.28 | |
| pb2610C16000 | 423 | 435 | 328 | 328 | 390 | 78 | 15.0395 | |
| pb2610C16200 | 226 | 230 | 140 | 140 | 190 | 84 | 7.57 | |
| pb2610C16400 | 82 | 85 | 1 | 1 | 1 | 2,519 | 17.5445 | |
| pb2610C16600 | 8 | 10 | 1 | 1 | 1 | 1,629 | 3.9775 | |
| pb2610C16800 | 2 | 5 | 1 | 1 | 1 | 816 | 0.6885 | |
| pb2610C17000 | 2 | 3 | 1 | 1 | 1 | 274 | 0.25 | |
| pb2610C17200 | 2 | 2 | 1 | 1 | 1 | 183 | 0.1295 | |
| pb2610C17400 | 2 | 2 | 1 | 1 | 1 | 115 | 0.107 | |
| pb2610C17600 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | |
| pb2610C17800 | | | | 1 | 1 | | | |
| pb2610C18000 | | | | 1 | 1 | | | |
| pb2610C18200 | | | | 1 | 1 | | | |
| pb2610C18400 | | | | 1 | 1 | | | |
| pb2610C18600 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | |
| pb2610C18800 | 1 | 13 | 1 | 1 | 1 | 26 | 0.0235 | |
| pb2610P13200 | | | | 1 | 1 | | | |
| pb2610P13400 | | | | 1 | 1 | | | |
| pb2610P13600 | | | | 1 | 1 | | | |
| pb2610P13800 | | | | 1 | 1 | | | |
| pb2610P14000 | | | | 1 | 1 | | | |
| pb2610P14200 | | | | 1 | 1 | | | |
| pb2610P14400 | | | | 1 | 1 | | | |
| pb2610P14600 | | | | 1 | 1 | | | |
| pb2610P14800 | | | | 1 | 1 | | | |
| pb2610P15000 | | | | 1 | 1 | | | |
| pb2610P15200 | | | | 1 | 1 | | | |
| pb2610P15400 | 1 | 1 | 1 | 1 | 1 | 12 | 0.006 | |
| pb2610P15600 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | |
| pb2610P15800 | 1 | 1 | 1 | 1 | 1 | 17 | 0.0085 | |
| pb2610P16000 | 1 | 3 | 1 | 1 | 1 | 137 | 0.101 | |
| pb2610P16200 | 6 | 7 | 1 | 1 | 1 | 1,267 | 1.715 | |
| pb2610P16400 | 30 | 70 | 14 | 48 | 10 | 2,699 | 40.511 | |
| pb2610P16600 | 199 | 259 | 187 | 253 | 210 | 25 | 2.681 | |
| pb2610P16800 | 431 | 431 | 431 | 431 | 410 | 5 | 1.0775 | |
| pb2610P17000 | 563 | 651 | 563 | 651 | 610 | 48 | 14.825 | |
| pb2610P17200 | 758 | 856 | 753 | 856 | 810 | 60 | 24.295 | |
| pb2610P17400 | | | | 1,010 | 1,010 | | | |
| pb2610P17600 | | | | 1,210 | 1,210 | | | |
| pb2610P17800 | | | | 1,410 | 1,410 | | | |
| pb2610P18000 | | | | 1,610 | 1,610 | | | |
| pb2610P18200 | | | | 1,810 | 1,810 | | | |
| pb2610P18400 | | | | 2,010 | 2,010 | | | |
| pb2610P18600 | | | | 2,210 | 2,210 | | | |
| pb2610P18800 | | | | 2,410 | 2,410 | | | |
| pb2611C13600 | | | | 2,800 | 2,800 | | | |
| pb2611C13800 | | | | 2,600 | 2,600 | | | |
| pb2611C14000 | | | | 2,400 | 2,400 | | | |
| pb2611C14200 | | | | 2,200 | 2,200 | | | |
| pb2611C14400 | | | | 2,000 | 2,000 | | | |
| pb2611C14600 | | | | 1,800 | 1,800 | | | |
| pb2611C14800 | | | | 1,601 | 1,601 | | | |
| pb2611C15000 | | | | 1,404 | 1,404 | | | |
| pb2611C15200 | | | | 1,211 | 1,211 | | | 20 |
| pb2611C15400 | | | | 1,023 | 1,023 | | | 46 |
| pb2611C15600 | | | | 844 | 844 | | | 112 |
| pb2611C15800 | | | | 677 | 677 | | | 177 |
| pb2611C16000 | 509 | 510 | 418 | 418 | 527 | 42 | 9.8885 | 608 |
| pb2611C16200 | 366 | 366 | 294 | 294 | 397 | 53 | 8.5885 | 541 |
| pb2611C16400 | 280 | 280 | 187 | 194 | 288 | 170 | 18.348 | 301 |
| pb2611C16600 | 161 | 169 | 117 | 117 | 200 | 360 | 24.613 | 554 |
| pb2611C16800 | 101 | 101 | 76 | 76 | 134 | 61 | 2.8925 | 371 |
| pb2611C17000 | 70 | 71 | 53 | 53 | 86 | 95 | 3.098 | 244 |
| pb2611C17200 | 46 | 48 | 37 | 37 | 53 | 118 | 2.5945 | 133 |
| pb2611C17400 | 33 | 39 | 29 | 31 | 31 | 551 | 9.557 | 404 |
| pb2611C17600 | 25 | 26 | 21 | 22 | 17 | 146 | 1.7075 | 79 |
| pb2611C17800 | 19 | 34 | 17 | 18 | 9 | 112 | 0.977 | 93 |
| pb2611C18000 | 16 | 17 | 14 | 16 | 4 | 96 | 0.7195 | 196 |
| pb2611C18200 | 13 | 13 | 12 | 13 | 2 | 60 | 0.36 | 121 |
| pb2611C18400 | 11 | 11 | 10 | 11 | 1 | 77 | 0.367 | 114 |
| pb2611C18600 | 36 | 36 | 9 | 10 | 1 | 119 | 0.5625 | 267 |
| pb2611C18800 | 7 | 8 | 7 | 8 | 1 | 49 | 0.17 | 30 |
| pb2611P13600 | 3 | 3 | 2 | 2 | 1 | 7 | 0.008 | 99 |
| pb2611P13800 | 2 | 2 | 2 | 2 | 1 | 10 | 0.01 | 169 |
| pb2611P14000 | 4 | 4 | 3 | 3 | 1 | 27 | 0.04 | 72 |
| pb2611P14200 | 5 | 5 | 4 | 4 | 1 | 34 | 0.057 | 31 |
| pb2611P14400 | 5 | 6 | 4 | 4 | 1 | 30 | 0.0675 | 114 |
| pb2611P14600 | 7 | 8 | 6 | 6 | 1 | 89 | 0.309 | 159 |
| pb2611P14800 | 10 | 11 | 9 | 9 | 2 | 99 | 0.4515 | 68 |
| pb2611P15000 | 13 | 28 | 12 | 13 | 5 | 165 | 1.1505 | 122 |
| pb2611P15200 | 17 | 19 | 16 | 17 | 11 | 184 | 1.549 | 122 |
| pb2611P15400 | 22 | 26 | 22 | 25 | 24 | 148 | 1.7975 | 196 |
| pb2611P15600 | 28 | 43 | 28 | 39 | 45 | 309 | 5.8505 | 368 |
| pb2611P15800 | 52 | 62 | 52 | 56 | 78 | 171 | 4.982 | 197 |
| pb2611P16000 | 90 | 103 | 85 | 99 | 128 | 89 | 4.293 | 456 |
| pb2611P16200 | 140 | 171 | 133 | 156 | 197 | 204 | 15.31 | 247 |
| pb2611P16400 | 220 | 260 | 210 | 260 | 288 | 206 | 24.5455 | 261 |
| pb2611P16600 | 320 | 362 | 320 | 362 | 400 | 25 | 4.107 | 26 |
| pb2611P16800 | | | | 534 | 534 | | | 25 |
| pb2611P17000 | | | | 685 | 685 | | | 23 |
| pb2611P17200 | | | | 852 | 852 | | | |
| pb2611P17400 | | | | 1,030 | 1,030 | | | 2 |
| pb2611P17600 | | | | 1,216 | 1,216 | | | |
| pb2611P17800 | | | | 1,408 | 1,408 | | | 1 |
| pb2611P18000 | | | | 1,603 | 1,603 | | | |
| pb2611P18200 | | | | 1,801 | 1,801 | | | |
| pb2611P18400 | | | | 2,000 | 2,000 | | | |
| pb2611P18600 | | | | 2,200 | 2,200 | | | |
| pb2611P18800 | | | | 2,400 | 2,400 | | | |
| pb2612C13600 | | | | 2,800 | 2,800 | | | |
| pb2612C13800 | | | | 2,600 | 2,600 | | | |
| pb2612C14000 | | | | 2,400 | 2,400 | | | |
| pb2612C14200 | | | | 2,200 | 2,200 | | | |
| pb2612C14400 | | | | 2,000 | 2,000 | | | |
| pb2612C14600 | | | | 1,800 | 1,800 | | | |
| pb2612C14800 | | | | 1,601 | 1,601 | | | |
| pb2612C15000 | | | | 1,405 | 1,405 | | | |
| pb2612C15200 | | | | 1,213 | 1,213 | | | |
| pb2612C15400 | | | | 1,028 | 1,028 | | | |
| pb2612C15600 | | | | 851 | 851 | | | |
| pb2612C15800 | | | | 688 | 688 | | | |
| pb2612C16000 | | | | 540 | 540 | | | 1 |
| pb2612C16200 | | | | 411 | 411 | | | 3 |
| pb2612C16400 | 263 | 348 | 263 | 348 | 302 | 4 | 0.605 | 14 |
| pb2612C16600 | | | | 215 | 215 | | | 2 |
| pb2612C16800 | | | | 147 | 147 | | | 3 |
| pb2612C17000 | | | | 97 | 97 | | | |
| pb2612C17200 | | | | 61 | 61 | | | |
| pb2612C17400 | | | | 37 | 37 | | | |
| pb2612C17600 | | | | 21 | 21 | | | |
| pb2612C17800 | | | | 12 | 12 | | | |
| pb2612C18000 | | | | 6 | 6 | | | |
| pb2612C18200 | | | | 3 | 3 | | | |
| pb2612C18400 | | | | 1 | 1 | | | 20 |
| pb2612C18600 | | | | 1 | 1 | | | |
| pb2612C18800 | | | | 1 | 1 | | | |
| pb2612P13600 | | | | 1 | 1 | | | |
| pb2612P13800 | | | | 1 | 1 | | | |
| pb2612P14000 | | | | 1 | 1 | | | |
| pb2612P14200 | | | | 1 | 1 | | | |
| pb2612P14400 | | | | 1 | 1 | | | |
| pb2612P14600 | | | | 1 | 1 | | | |
| pb2612P14800 | | | | 3 | 3 | | | |
| pb2612P15000 | | | | 7 | 7 | | | |
| pb2612P15200 | | | | 15 | 15 | | | |
| pb2612P15400 | | | | 29 | 29 | | | |
| pb2612P15600 | | | | 53 | 53 | | | 1 |
| pb2612P15800 | | | | 89 | 89 | | | 4 |
| pb2612P16000 | | | | 141 | 141 | | | 3 |
| pb2612P16200 | | | | 211 | 211 | | | 5 |
| pb2612P16400 | | | | 302 | 302 | | | |
| pb2612P16600 | | | | 414 | 414 | | | |
| pb2612P16800 | | | | 546 | 546 | | | |
| pb2612P17000 | | | | 696 | 696 | | | |
| pb2612P17200 | | | | 860 | 860 | | | |
| pb2612P17400 | | | | 1,035 | 1,035 | | | |
| pb2612P17600 | | | | 1,220 | 1,220 | | | |
| pb2612P17800 | | | | 1,410 | 1,410 | | | |
| pb2612P18000 | | | | 1,604 | 1,604 | | | |
| pb2612P18200 | | | | 1,801 | 1,801 | | | |
| pb2612P18400 | | | | 2,000 | 2,000 | | | |
| pb2612P18600 | | | | 2,200 | 2,200 | | | |
| pb2612P18800 | | | | 2,400 | 2,400 | | | |
打印