上海期货交易所09月24日沪铅期权收盘行情
发布时间：2026年09月24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 |
|---|
| pb2611C13600 | | | | 2,705 | 2,705 | | | |
| pb2611C13800 | | | | 2,505 | 2,505 | | | |
| pb2611C14000 | | | | 2,305 | 2,305 | | | |
| pb2611C14200 | | | | 2,105 | 2,105 | | | |
| pb2611C14400 | | | | 1,905 | 1,905 | | | |
| pb2611C14600 | | | | 1,705 | 1,705 | | | |
| pb2611C14800 | | | | 1,505 | 1,505 | | | |
| pb2611C15000 | | | | 1,307 | 1,307 | | | |
| pb2611C15200 | | | | 1,113 | 1,113 | | | 20 |
| pb2611C15400 | | | | 924 | 924 | | | 46 |
| pb2611C15600 | 747 | 747 | 740 | 740 | 745 | 24 | 8.924 | 107 |
| pb2611C15800 | 617 | 623 | 537 | 537 | 580 | 97 | 28.1305 | 126 |
| pb2611C16000 | 405 | 430 | 367 | 367 | 434 | 31 | 6.21 | 608 |
| pb2611C16200 | 289 | 296 | 229 | 229 | 311 | 159 | 20.9125 | 542 |
| pb2611C16400 | 83 | 188 | 82 | 143 | 211 | 646 | 50.73 | 431 |
| pb2611C16600 | 114 | 115 | 86 | 92 | 137 | 430 | 21.722 | 624 |
| pb2611C16800 | 68 | 72 | 57 | 59 | 84 | 158 | 5.263 | 347 |
| pb2611C17000 | 57 | 57 | 40 | 42 | 48 | 149 | 3.204 | 226 |
| pb2611C17200 | 33 | 33 | 30 | 30 | 26 | 115 | 1.7805 | 156 |
| pb2611C17400 | 29 | 30 | 23 | 24 | 13 | 309 | 4.0855 | 455 |
| pb2611C17600 | 20 | 20 | 19 | 19 | 6 | 66 | 0.581 | 84 |
| pb2611C17800 | 17 | 17 | 16 | 16 | 3 | 23 | 0.152 | 97 |
| pb2611C18000 | 14 | 14 | 14 | 14 | 1 | 51 | 0.357 | 161 |
| pb2611C18200 | 9 | 11 | 9 | 10 | 1 | 48 | 0.2405 | 113 |
| pb2611C18400 | 10 | 10 | 8 | 8 | 1 | 88 | 0.3915 | 84 |
| pb2611C18600 | 10 | 10 | 7 | 8 | 1 | 186 | 0.7035 | 197 |
| pb2611C18800 | 7 | 8 | 6 | 6 | 1 | 60 | 0.171 | 28 |
| pb2611P13600 | 2 | 2 | 2 | 2 | 1 | 60 | 0.06 | 119 |
| pb2611P13800 | 3 | 3 | 3 | 3 | 1 | 30 | 0.04 | 174 |
| pb2611P14000 | 4 | 4 | 4 | 4 | 1 | 82 | 0.143 | 70 |
| pb2611P14200 | 5 | 5 | 5 | 5 | 1 | 39 | 0.0875 | 47 |
| pb2611P14400 | 6 | 6 | 4 | 6 | 1 | 65 | 0.1665 | 110 |
| pb2611P14600 | 8 | 8 | 7 | 8 | 1 | 33 | 0.118 | 154 |
| pb2611P14800 | 10 | 11 | 8 | 9 | 1 | 112 | 0.531 | 70 |
| pb2611P15000 | 12 | 17 | 12 | 13 | 3 | 125 | 0.7975 | 103 |
| pb2611P15200 | 17 | 23 | 17 | 21 | 9 | 108 | 1.0505 | 140 |
| pb2611P15400 | 30 | 35 | 23 | 28 | 20 | 142 | 2.0435 | 181 |
| pb2611P15600 | 37 | 51 | 34 | 44 | 41 | 412 | 8.656 | 474 |
| pb2611P15800 | 56 | 75 | 51 | 66 | 76 | 258 | 7.9635 | 266 |
| pb2611P16000 | 122 | 122 | 83 | 113 | 130 | 525 | 25.096 | 559 |
| pb2611P16200 | 122 | 188 | 78 | 174 | 206 | 561 | 40.2245 | 291 |
| pb2611P16400 | 239 | 300 | 212 | 282 | 306 | 236 | 28.992 | 274 |
| pb2611P16600 | 353 | 376 | 339 | 376 | 432 | 24 | 4.302 | 36 |
| pb2611P16800 | 535 | 535 | 535 | 535 | 578 | 5 | 1.3375 | 30 |
| pb2611P17000 | 737 | 737 | 713 | 713 | 743 | 10 | 3.625 | 28 |
| pb2611P17200 | | | | 920 | 920 | | | |
| pb2611P17400 | | | | 1,107 | 1,107 | | | 2 |
| pb2611P17600 | | | | 1,300 | 1,300 | | | |
| pb2611P17800 | | | | 1,497 | 1,497 | | | 1 |
| pb2611P18000 | | | | 1,695 | 1,695 | | | |
| pb2611P18200 | | | | 1,895 | 1,895 | | | |
| pb2611P18400 | | | | 2,095 | 2,095 | | | |
| pb2611P18600 | | | | 2,295 | 2,295 | | | |
| pb2611P18800 | | | | 2,495 | 2,495 | | | |
| pb2612C13600 | | | | 2,700 | 2,700 | | | |
| pb2612C13800 | | | | 2,500 | 2,500 | | | |
| pb2612C14000 | | | | 2,301 | 2,301 | | | |
| pb2612C14200 | | | | 2,103 | 2,103 | | | |
| pb2612C14400 | | | | 1,907 | 1,907 | | | |
| pb2612C14600 | | | | 1,714 | 1,714 | | | |
| pb2612C14800 | | | | 1,526 | 1,526 | | | |
| pb2612C15000 | | | | 1,343 | 1,343 | | | |
| pb2612C15200 | | | | 1,168 | 1,168 | | | |
| pb2612C15400 | | | | 1,003 | 1,003 | | | |
| pb2612C15600 | | | | 848 | 848 | | | |
| pb2612C15800 | | | | 707 | 707 | | | |
| pb2612C16000 | | | | 579 | 579 | | | 1 |
| pb2612C16200 | 356 | 356 | 348 | 348 | 467 | 10 | 1.76 | 13 |
| pb2612C16400 | 285 | 285 | 256 | 257 | 370 | 55 | 7.2725 | 69 |
| pb2612C16600 | | | | 286 | 286 | | | 2 |
| pb2612C16800 | 139 | 141 | 139 | 141 | 219 | 6 | 0.422 | 9 |
| pb2612C17000 | 96 | 96 | 96 | 96 | 164 | 5 | 0.24 | 5 |
| pb2612C17200 | | | | 120 | 120 | | | |
| pb2612C17400 | | | | 86 | 86 | | | |
| pb2612C17600 | | | | 61 | 61 | | | |
| pb2612C17800 | | | | 42 | 42 | | | |
| pb2612C18000 | 29 | 29 | 29 | 29 | 28 | 5 | 0.0725 | 5 |
| pb2612C18200 | 24 | 24 | 24 | 24 | 19 | 5 | 0.06 | 5 |
| pb2612C18400 | 20 | 21 | 20 | 20 | 12 | 40 | 0.3895 | 31 |
| pb2612C18600 | 17 | 17 | 17 | 17 | 8 | 12 | 0.0975 | 9 |
| pb2612C18800 | 14 | 14 | 12 | 12 | 5 | 29 | 0.193 | 20 |
| pb2612P13600 | 7 | 7 | 6 | 6 | 1 | 10 | 0.0325 | 10 |
| pb2612P13800 | 8 | 8 | 7 | 7 | 1 | 10 | 0.0375 | 10 |
| pb2612P14000 | 9 | 10 | 9 | 9 | 2 | 81 | 0.3135 | 35 |
| pb2612P14200 | | | | 5 | 5 | | | |
| pb2612P14400 | 16 | 16 | 16 | 16 | 9 | 5 | 0.04 | 5 |
| pb2612P14600 | 19 | 19 | 19 | 19 | 17 | 10 | 0.095 | 10 |
| pb2612P14800 | | | | 28 | 28 | | | |
| pb2612P15000 | 35 | 35 | 35 | 35 | 45 | 5 | 0.0875 | 5 |
| pb2612P15200 | 48 | 48 | 47 | 47 | 70 | 10 | 0.2375 | 10 |
| pb2612P15400 | 67 | 67 | 67 | 67 | 104 | 5 | 0.1675 | 5 |
| pb2612P15600 | | | | 149 | 149 | | | 1 |
| pb2612P15800 | 120 | 133 | 120 | 130 | 208 | 18 | 1.203 | 20 |
| pb2612P16000 | 173 | 173 | 173 | 173 | 279 | 1 | 0.0865 | 4 |
| pb2612P16200 | 258 | 258 | 258 | 258 | 367 | 5 | 0.645 | 10 |
| pb2612P16400 | | | | 469 | 469 | | | |
| pb2612P16600 | | | | 586 | 586 | | | |
| pb2612P16800 | | | | 718 | 718 | | | |
| pb2612P17000 | | | | 863 | 863 | | | |
| pb2612P17200 | | | | 1,018 | 1,018 | | | |
| pb2612P17400 | | | | 1,184 | 1,184 | | | |
| pb2612P17600 | | | | 1,359 | 1,359 | | | |
| pb2612P17800 | | | | 1,540 | 1,540 | | | |
| pb2612P18000 | | | | 1,726 | 1,726 | | | |
| pb2612P18200 | | | | 1,916 | 1,916 | | | |
| pb2612P18400 | | | | 2,110 | 2,110 | | | |
| pb2612P18600 | | | | 2,305 | 2,305 | | | |
| pb2612P18800 | | | | 2,502 | 2,502 | | | |
打印