上海期货交易所11月09日沪铅期权收盘行情
发布时间：2026年11月09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 |
|---|
| pb2612C13600 | | | | 2,410 | 2,410 | | | 1 |
| pb2612C13800 | | | | 2,210 | 2,210 | | | 1 |
| pb2612C14000 | | | | 2,010 | 2,010 | | | 1 |
| pb2612C14200 | | | | 1,810 | 1,810 | | | |
| pb2612C14400 | | | | 1,610 | 1,610 | | | |
| pb2612C14600 | | | | 1,410 | 1,410 | | | |
| pb2612C14800 | | | | 1,211 | 1,211 | | | |
| pb2612C15000 | | | | 1,015 | 1,015 | | | 1 |
| pb2612C15200 | | | | 825 | 825 | | | 4 |
| pb2612C15400 | 657 | 657 | 657 | 657 | 644 | 1 | 0.3285 | 14 |
| pb2612C15600 | 475 | 475 | 475 | 475 | 481 | 2 | 0.478 | 30 |
| pb2612C15800 | 336 | 336 | 279 | 296 | 339 | 94 | 14.0135 | 162 |
| pb2612C16000 | 164 | 183 | 152 | 160 | 225 | 145 | 12.5555 | 492 |
| pb2612C16200 | 104 | 104 | 77 | 82 | 139 | 636 | 28.2145 | 1,111 |
| pb2612C16400 | 51 | 64 | 43 | 45 | 80 | 570 | 14.468 | 787 |
| pb2612C16600 | 36 | 39 | 27 | 28 | 42 | 388 | 6.3355 | 807 |
| pb2612C16800 | 23 | 24 | 19 | 21 | 20 | 131 | 1.4415 | 429 |
| pb2612C17000 | 17 | 18 | 16 | 16 | 9 | 134 | 1.1205 | 347 |
| pb2612C17200 | 14 | 15 | 14 | 14 | 3 | 57 | 0.364 | 297 |
| pb2612C17400 | 12 | 12 | 11 | 11 | 1 | 13 | 0.059 | 129 |
| pb2612C17600 | 10 | 10 | 7 | 7 | 1 | 28 | 0.091 | 99 |
| pb2612C17800 | | | | 1 | 1 | | | 158 |
| pb2612C18000 | 6 | 7 | 5 | 5 | 1 | 37 | 0.0945 | 149 |
| pb2612C18200 | 5 | 5 | 4 | 4 | 1 | 10 | 0.022 | 59 |
| pb2612C18400 | | | | 1 | 1 | | | 81 |
| pb2612C18600 | | | | 1 | 1 | | | 77 |
| pb2612C18800 | 3 | 3 | 3 | 3 | 1 | 5 | 0.0075 | 131 |
| pb2612P13600 | 3 | 3 | 2 | 2 | 1 | 106 | 0.129 | 184 |
| pb2612P13800 | 4 | 4 | 4 | 4 | 1 | 20 | 0.0325 | 67 |
| pb2612P14000 | 5 | 5 | 3 | 3 | 1 | 54 | 0.1055 | 171 |
| pb2612P14200 | 6 | 6 | 4 | 4 | 1 | 132 | 0.2995 | 157 |
| pb2612P14400 | 9 | 9 | 7 | 7 | 1 | 66 | 0.2035 | 147 |
| pb2612P14600 | 13 | 13 | 7 | 9 | 1 | 246 | 1.0555 | 138 |
| pb2612P14800 | 15 | 16 | 10 | 10 | 2 | 266 | 1.527 | 216 |
| pb2612P15000 | 21 | 23 | 15 | 17 | 6 | 299 | 2.8255 | 468 |
| pb2612P15200 | 29 | 32 | 22 | 22 | 15 | 123 | 1.744 | 332 |
| pb2612P15400 | 38 | 47 | 33 | 36 | 35 | 258 | 4.826 | 390 |
| pb2612P15600 | 62 | 72 | 50 | 57 | 71 | 630 | 18.6735 | 563 |
| pb2612P15800 | 100 | 117 | 54 | 95 | 130 | 886 | 42.4645 | 851 |
| pb2612P16000 | 170 | 189 | 146 | 170 | 215 | 245 | 20.774 | 553 |
| pb2612P16200 | 286 | 286 | 277 | 277 | 329 | 5 | 0.7075 | 226 |
| pb2612P16400 | 442 | 450 | 442 | 450 | 469 | 5 | 1.1135 | 35 |
| pb2612P16600 | 629 | 629 | 629 | 629 | 632 | 1 | 0.3145 | 16 |
| pb2612P16800 | 819 | 819 | 819 | 819 | 810 | 1 | 0.4095 | 14 |
| pb2612P17000 | 1,015 | 1,015 | 1,015 | 1,015 | 999 | 1 | 0.5075 | 24 |
| pb2612P17200 | | | | 1,193 | 1,193 | | | 1 |
| pb2612P17400 | | | | 1,391 | 1,391 | | | |
| pb2612P17600 | | | | 1,590 | 1,590 | | | |
| pb2612P17800 | | | | 1,790 | 1,790 | | | |
| pb2612P18000 | | | | 1,990 | 1,990 | | | |
| pb2612P18200 | | | | 2,190 | 2,190 | | | |
| pb2612P18400 | | | | 2,390 | 2,390 | | | |
| pb2612P18600 | | | | 2,590 | 2,590 | | | |
| pb2612P18800 | | | | 2,790 | 2,790 | | | |
| pb2701C13400 | | | | 2,530 | 2,530 | | | |
| pb2701C13600 | | | | 2,330 | 2,330 | | | |
| pb2701C13800 | | | | 2,130 | 2,130 | | | |
| pb2701C14000 | | | | 1,932 | 1,932 | | | |
| pb2701C14200 | | | | 1,736 | 1,736 | | | |
| pb2701C14400 | | | | 1,543 | 1,543 | | | |
| pb2701C14600 | | | | 1,354 | 1,354 | | | 1 |
| pb2701C14800 | | | | 1,172 | 1,172 | | | 4 |
| pb2701C15000 | | | | 999 | 999 | | | 4 |
| pb2701C15200 | | | | 837 | 837 | | | 4 |
| pb2701C15400 | 634 | 634 | 634 | 634 | 687 | 1 | 0.317 | 12 |
| pb2701C15600 | 486 | 489 | 486 | 489 | 554 | 4 | 1.009 | 18 |
| pb2701C15800 | 358 | 358 | 358 | 358 | 436 | 1 | 0.179 | 18 |
| pb2701C16000 | 261 | 264 | 243 | 251 | 337 | 12 | 1.5515 | 134 |
| pb2701C16200 | 172 | 174 | 171 | 174 | 253 | 8 | 0.6885 | 81 |
| pb2701C16400 | 129 | 136 | 121 | 121 | 186 | 8 | 0.526 | 77 |
| pb2701C16600 | 93 | 93 | 93 | 93 | 133 | 1 | 0.0465 | 88 |
| pb2701C16800 | 64 | 65 | 64 | 65 | 93 | 10 | 0.3225 | 107 |
| pb2701C17000 | 46 | 46 | 46 | 46 | 63 | 5 | 0.115 | 129 |
| pb2701C17200 | 33 | 33 | 33 | 33 | 42 | 1 | 0.0165 | 123 |
| pb2701C17400 | | | | 27 | 27 | | | 120 |
| pb2701C17600 | 22 | 22 | 20 | 21 | 17 | 32 | 0.33 | 135 |
| pb2701C17800 | 15 | 15 | 15 | 15 | 10 | 18 | 0.135 | 113 |
| pb2701C18000 | 14 | 14 | 12 | 12 | 6 | 63 | 0.379 | 119 |
| pb2701C18200 | | | | 3 | 3 | | | 94 |
| pb2701C18400 | 8 | 8 | 8 | 8 | 2 | 20 | 0.08 | 74 |
| pb2701C18600 | 7 | 7 | 6 | 6 | 1 | 41 | 0.128 | 71 |
| pb2701P13400 | | | | 1 | 1 | | | 25 |
| pb2701P13600 | 6 | 6 | 6 | 6 | 1 | 8 | 0.0165 | 36 |
| pb2701P13800 | 8 | 8 | 8 | 8 | 1 | 1 | 0.004 | 38 |
| pb2701P14000 | | | | 4 | 4 | | | 128 |
| pb2701P14200 | 15 | 15 | 13 | 14 | 7 | 39 | 0.249 | 99 |
| pb2701P14400 | | | | 14 | 14 | | | 95 |
| pb2701P14600 | 23 | 25 | 23 | 25 | 26 | 14 | 0.172 | 76 |
| pb2701P14800 | 36 | 38 | 33 | 33 | 43 | 34 | 0.618 | 96 |
| pb2701P15000 | 67 | 67 | 45 | 45 | 70 | 102 | 2.5425 | 181 |
| pb2701P15200 | 73 | 77 | 73 | 77 | 108 | 6 | 0.229 | 173 |
| pb2701P15400 | | | | 158 | 158 | | | 67 |
| pb2701P15600 | 148 | 151 | 147 | 147 | 225 | 14 | 1.2295 | 78 |
| pb2701P15800 | 236 | 236 | 213 | 219 | 306 | 8 | 0.916 | 30 |
| pb2701P16000 | 311 | 311 | 311 | 311 | 407 | 1 | 0.1555 | 31 |
| pb2701P16200 | | | | 522 | 522 | | | 24 |
| pb2701P16400 | | | | 656 | 656 | | | 17 |
| pb2701P16600 | | | | 802 | 802 | | | 3 |
| pb2701P16800 | | | | 962 | 962 | | | 5 |
| pb2701P17000 | | | | 1,132 | 1,132 | | | 1 |
| pb2701P17200 | | | | 1,310 | 1,310 | | | 1 |
| pb2701P17400 | | | | 1,495 | 1,495 | | | 1 |
| pb2701P17600 | | | | 1,685 | 1,685 | | | 1 |
| pb2701P17800 | | | | 1,878 | 1,878 | | | 1 |
| pb2701P18000 | | | | 2,074 | 2,074 | | | 1 |
| pb2701P18200 | | | | 2,272 | 2,272 | | | |
| pb2701P18400 | | | | 2,470 | 2,470 | | | |
| pb2701P18600 | | | | 2,670 | 2,670 | | | |
| pb2702C13400 | | | | 2,500 | 2,500 | | | |
| pb2702C13600 | | | | 2,300 | 2,300 | | | |
| pb2702C13800 | | | | 2,102 | 2,102 | | | |
| pb2702C14000 | | | | 1,907 | 1,907 | | | |
| pb2702C14200 | | | | 1,714 | 1,714 | | | |
| pb2702C14400 | | | | 1,526 | 1,526 | | | |
| pb2702C14600 | | | | 1,343 | 1,343 | | | |
| pb2702C14800 | | | | 1,168 | 1,168 | | | |
| pb2702C15000 | | | | 1,002 | 1,002 | | | |
| pb2702C15200 | | | | 848 | 848 | | | |
| pb2702C15400 | | | | 707 | 707 | | | 2 |
| pb2702C15600 | | | | 579 | 579 | | | 1 |
| pb2702C15800 | | | | 467 | 467 | | | 2 |
| pb2702C16000 | | | | 370 | 370 | | | 1 |
| pb2702C16200 | | | | 287 | 287 | | | 5 |
| pb2702C16400 | | | | 220 | 220 | | | 4 |
| pb2702C16600 | | | | 164 | 164 | | | 11 |
| pb2702C16800 | | | | 120 | 120 | | | 4 |
| pb2702C17000 | | | | 87 | 87 | | | 3 |
| pb2702C17200 | | | | 61 | 61 | | | |
| pb2702C17400 | | | | 42 | 42 | | | |
| pb2702C17600 | | | | 29 | 29 | | | |
| pb2702C17800 | | | | 19 | 19 | | | |
| pb2702C18000 | | | | 12 | 12 | | | |
| pb2702C18200 | | | | 8 | 8 | | | |
| pb2702C18400 | | | | 5 | 5 | | | |
| pb2702C18600 | | | | 3 | 3 | | | |
| pb2702P13400 | | | | 1 | 1 | | | |
| pb2702P13600 | | | | 2 | 2 | | | |
| pb2702P13800 | | | | 5 | 5 | | | |
| pb2702P14000 | | | | 9 | 9 | | | |
| pb2702P14200 | | | | 17 | 17 | | | |
| pb2702P14400 | | | | 28 | 28 | | | |
| pb2702P14600 | | | | 45 | 45 | | | |
| pb2702P14800 | | | | 70 | 70 | | | 1 |
| pb2702P15000 | | | | 104 | 104 | | | |
| pb2702P15200 | 150 | 150 | 150 | 150 | 149 | 2 | 0.15 | 5 |
| pb2702P15400 | | | | 208 | 208 | | | 4 |
| pb2702P15600 | | | | 279 | 279 | | | 3 |
| pb2702P15800 | | | | 367 | 367 | | | |
| pb2702P16000 | | | | 470 | 470 | | | 1 |
| pb2702P16200 | | | | 586 | 586 | | | 2 |
| pb2702P16400 | | | | 718 | 718 | | | 2 |
| pb2702P16600 | | | | 863 | 863 | | | |
| pb2702P16800 | | | | 1,018 | 1,018 | | | |
| pb2702P17000 | | | | 1,184 | 1,184 | | | |
| pb2702P17200 | | | | 1,359 | 1,359 | | | |
| pb2702P17400 | | | | 1,539 | 1,539 | | | |
| pb2702P17600 | | | | 1,725 | 1,725 | | | |
| pb2702P17800 | | | | 1,916 | 1,916 | | | |
| pb2702P18000 | | | | 2,109 | 2,109 | | | |
| pb2702P18200 | | | | 2,305 | 2,305 | | | |
| pb2702P18400 | | | | 2,502 | 2,502 | | | |
| pb2702P18600 | | | | 2,700 | 2,700 | | | |
打印