上海期货交易所11月10日沪铅期权收盘行情
发布时间：2026年11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 |
|---|
| pb2612C13600 | | | | 2,390 | 2,390 | | | 1 |
| pb2612C13800 | | | | 2,190 | 2,190 | | | 1 |
| pb2612C14000 | | | | 1,990 | 1,990 | | | 1 |
| pb2612C14200 | | | | 1,790 | 1,790 | | | |
| pb2612C14400 | | | | 1,590 | 1,590 | | | |
| pb2612C14600 | | | | 1,390 | 1,390 | | | |
| pb2612C14800 | | | | 1,190 | 1,190 | | | |
| pb2612C15000 | | | | 992 | 992 | | | 1 |
| pb2612C15200 | 896 | 896 | 896 | 896 | 799 | 1 | 0.448 | 5 |
| pb2612C15400 | | | | 615 | 615 | | | 14 |
| pb2612C15600 | 475 | 475 | 392 | 396 | 447 | 20 | 4.077 | 46 |
| pb2612C15800 | 325 | 325 | 212 | 212 | 304 | 100 | 14.325 | 111 |
| pb2612C16000 | 148 | 204 | 105 | 122 | 191 | 143 | 10.1625 | 502 |
| pb2612C16200 | 74 | 107 | 53 | 61 | 109 | 906 | 33.0115 | 1,160 |
| pb2612C16400 | 41 | 56 | 29 | 33 | 57 | 781 | 14.9755 | 680 |
| pb2612C16600 | 25 | 33 | 19 | 19 | 27 | 486 | 6.0845 | 829 |
| pb2612C16800 | 19 | 21 | 14 | 16 | 11 | 282 | 2.329 | 453 |
| pb2612C17000 | 13 | 15 | 11 | 11 | 4 | 95 | 0.598 | 360 |
| pb2612C17200 | 10 | 12 | 8 | 8 | 1 | 104 | 0.4645 | 282 |
| pb2612C17400 | 6 | 6 | 6 | 6 | 1 | 4 | 0.0095 | 128 |
| pb2612C17600 | 5 | 6 | 5 | 5 | 1 | 7 | 0.017 | 98 |
| pb2612C17800 | 4 | 4 | 4 | 4 | 1 | 3 | 0.006 | 158 |
| pb2612C18000 | 4 | 4 | 3 | 3 | 1 | 36 | 0.0575 | 160 |
| pb2612C18200 | | | | 1 | 1 | | | 59 |
| pb2612C18400 | | | | 1 | 1 | | | 81 |
| pb2612C18600 | 2 | 2 | 2 | 2 | 1 | 22 | 0.021 | 80 |
| pb2612C18800 | 2 | 2 | 2 | 2 | 1 | 25 | 0.0225 | 146 |
| pb2612P13600 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 184 |
| pb2612P13800 | | | | 1 | 1 | | | 67 |
| pb2612P14000 | 3 | 3 | 2 | 3 | 1 | 44 | 0.0635 | 175 |
| pb2612P14200 | 4 | 4 | 3 | 4 | 1 | 31 | 0.047 | 158 |
| pb2612P14400 | 7 | 7 | 6 | 6 | 1 | 43 | 0.1255 | 145 |
| pb2612P14600 | 9 | 9 | 7 | 8 | 1 | 72 | 0.2625 | 133 |
| pb2612P14800 | 12 | 13 | 9 | 13 | 1 | 160 | 0.8645 | 243 |
| pb2612P15000 | 34 | 34 | 13 | 19 | 3 | 578 | 5.1475 | 586 |
| pb2612P15200 | 25 | 30 | 20 | 28 | 9 | 175 | 2.1555 | 320 |
| pb2612P15400 | 16 | 47 | 16 | 39 | 25 | 232 | 4.4905 | 405 |
| pb2612P15600 | 61 | 75 | 41 | 69 | 58 | 915 | 26.219 | 686 |
| pb2612P15800 | 102 | 128 | 66 | 119 | 114 | 1,745 | 84.2385 | 960 |
| pb2612P16000 | 172 | 222 | 118 | 205 | 201 | 443 | 37.9425 | 658 |
| pb2612P16200 | 304 | 365 | 226 | 346 | 319 | 33 | 4.941 | 224 |
| pb2612P16400 | | | | 467 | 467 | | | 35 |
| pb2612P16600 | 705 | 705 | 705 | 705 | 636 | 2 | 0.6705 | 15 |
| pb2612P16800 | | | | 821 | 821 | | | 14 |
| pb2612P17000 | | | | 1,013 | 1,013 | | | 24 |
| pb2612P17200 | | | | 1,211 | 1,211 | | | 1 |
| pb2612P17400 | | | | 1,410 | 1,410 | | | |
| pb2612P17600 | | | | 1,610 | 1,610 | | | |
| pb2612P17800 | | | | 1,810 | 1,810 | | | |
| pb2612P18000 | | | | 2,010 | 2,010 | | | |
| pb2612P18200 | | | | 2,210 | 2,210 | | | |
| pb2612P18400 | | | | 2,410 | 2,410 | | | |
| pb2612P18600 | | | | 2,610 | 2,610 | | | |
| pb2612P18800 | | | | 2,810 | 2,810 | | | |
| pb2701C13400 | | | | 2,500 | 2,500 | | | |
| pb2701C13600 | | | | 2,300 | 2,300 | | | |
| pb2701C13800 | | | | 2,100 | 2,100 | | | |
| pb2701C14000 | | | | 1,901 | 1,901 | | | |
| pb2701C14200 | | | | 1,704 | 1,704 | | | |
| pb2701C14400 | | | | 1,510 | 1,510 | | | |
| pb2701C14600 | | | | 1,319 | 1,319 | | | 1 |
| pb2701C14800 | | | | 1,136 | 1,136 | | | 4 |
| pb2701C15000 | | | | 961 | 961 | | | 4 |
| pb2701C15200 | 691 | 691 | 691 | 691 | 797 | 1 | 0.3455 | 5 |
| pb2701C15400 | | | | 647 | 647 | | | 12 |
| pb2701C15600 | | | | 514 | 514 | | | 18 |
| pb2701C15800 | 383 | 385 | 276 | 276 | 398 | 16 | 2.903 | 15 |
| pb2701C16000 | 276 | 276 | 201 | 207 | 300 | 78 | 9.7615 | 150 |
| pb2701C16200 | 182 | 182 | 138 | 142 | 221 | 57 | 4.7835 | 100 |
| pb2701C16400 | 115 | 115 | 95 | 95 | 157 | 68 | 4.168 | 90 |
| pb2701C16600 | 88 | 94 | 78 | 78 | 109 | 51 | 2.2635 | 112 |
| pb2701C16800 | 55 | 55 | 54 | 54 | 73 | 24 | 0.6885 | 98 |
| pb2701C17000 | 44 | 46 | 36 | 36 | 48 | 73 | 1.4295 | 168 |
| pb2701C17200 | 33 | 33 | 33 | 33 | 30 | 1 | 0.0165 | 123 |
| pb2701C17400 | 25 | 25 | 19 | 19 | 18 | 3 | 0.0345 | 120 |
| pb2701C17600 | | | | 11 | 11 | | | 135 |
| pb2701C17800 | 15 | 15 | 12 | 12 | 6 | 23 | 0.152 | 113 |
| pb2701C18000 | 12 | 12 | 12 | 12 | 3 | 1 | 0.006 | 119 |
| pb2701C18200 | | | | 2 | 2 | | | 94 |
| pb2701C18400 | 8 | 8 | 7 | 7 | 1 | 40 | 0.15 | 74 |
| pb2701C18600 | 7 | 7 | 7 | 7 | 1 | 34 | 0.107 | 87 |
| pb2701P13400 | 6 | 6 | 5 | 5 | 1 | 30 | 0.0875 | 40 |
| pb2701P13600 | 6 | 6 | 6 | 6 | 1 | 5 | 0.015 | 41 |
| pb2701P13800 | 8 | 8 | 7 | 7 | 1 | 20 | 0.0775 | 43 |
| pb2701P14000 | 10 | 12 | 10 | 12 | 2 | 48 | 0.257 | 150 |
| pb2701P14200 | 13 | 15 | 12 | 14 | 5 | 126 | 0.831 | 111 |
| pb2701P14400 | 15 | 21 | 15 | 21 | 11 | 95 | 0.8015 | 110 |
| pb2701P14600 | 24 | 30 | 21 | 30 | 21 | 100 | 1.292 | 68 |
| pb2701P14800 | 32 | 43 | 30 | 42 | 37 | 35 | 0.6525 | 115 |
| pb2701P15000 | 50 | 67 | 40 | 63 | 62 | 221 | 6.128 | 339 |
| pb2701P15200 | 65 | 93 | 62 | 93 | 98 | 42 | 1.496 | 176 |
| pb2701P15400 | 92 | 141 | 92 | 137 | 148 | 90 | 5.2965 | 89 |
| pb2701P15600 | 143 | 205 | 139 | 205 | 214 | 66 | 5.7915 | 73 |
| pb2701P15800 | 212 | 284 | 212 | 284 | 298 | 27 | 3.2395 | 49 |
| pb2701P16000 | 304 | 311 | 303 | 311 | 400 | 22 | 3.5755 | 45 |
| pb2701P16200 | 423 | 520 | 423 | 520 | 520 | 10 | 2.3815 | 20 |
| pb2701P16400 | | | | 656 | 656 | | | 17 |
| pb2701P16600 | | | | 808 | 808 | | | 3 |
| pb2701P16800 | | | | 972 | 972 | | | 5 |
| pb2701P17000 | | | | 1,147 | 1,147 | | | 1 |
| pb2701P17200 | | | | 1,329 | 1,329 | | | 1 |
| pb2701P17400 | | | | 1,517 | 1,517 | | | 1 |
| pb2701P17600 | | | | 1,709 | 1,709 | | | 1 |
| pb2701P17800 | | | | 1,904 | 1,904 | | | 1 |
| pb2701P18000 | | | | 2,102 | 2,102 | | | 1 |
| pb2701P18200 | | | | 2,300 | 2,300 | | | |
| pb2701P18400 | | | | 2,500 | 2,500 | | | |
| pb2701P18600 | | | | 2,700 | 2,700 | | | |
| pb2702C13400 | | | | 2,452 | 2,452 | | | |
| pb2702C13600 | | | | 2,256 | 2,256 | | | |
| pb2702C13800 | | | | 2,062 | 2,062 | | | |
| pb2702C14000 | | | | 1,872 | 1,872 | | | |
| pb2702C14200 | | | | 1,686 | 1,686 | | | |
| pb2702C14400 | | | | 1,505 | 1,505 | | | |
| pb2702C14600 | | | | 1,332 | 1,332 | | | |
| pb2702C14800 | | | | 1,167 | 1,167 | | | |
| pb2702C15000 | | | | 1,011 | 1,011 | | | |
| pb2702C15200 | | | | 867 | 867 | | | |
| pb2702C15400 | | | | 736 | 736 | | | 2 |
| pb2702C15600 | | | | 616 | 616 | | | 1 |
| pb2702C15800 | | | | 509 | 509 | | | 2 |
| pb2702C16000 | | | | 416 | 416 | | | 1 |
| pb2702C16200 | | | | 334 | 334 | | | 5 |
| pb2702C16400 | | | | 266 | 266 | | | 4 |
| pb2702C16600 | | | | 209 | 209 | | | 11 |
| pb2702C16800 | | | | 162 | 162 | | | 4 |
| pb2702C17000 | | | | 124 | 124 | | | 3 |
| pb2702C17200 | | | | 93 | 93 | | | |
| pb2702C17400 | | | | 69 | 69 | | | |
| pb2702C17600 | | | | 51 | 51 | | | |
| pb2702C17800 | | | | 37 | 37 | | | |
| pb2702C18000 | | | | 26 | 26 | | | |
| pb2702C18200 | | | | 18 | 18 | | | |
| pb2702C18400 | | | | 13 | 13 | | | |
| pb2702C18600 | | | | 8 | 8 | | | |
| pb2702P13400 | | | | 5 | 5 | | | |
| pb2702P13600 | | | | 9 | 9 | | | |
| pb2702P13800 | | | | 16 | 16 | | | |
| pb2702P14000 | 36 | 36 | 36 | 36 | 25 | 1 | 0.018 | 1 |
| pb2702P14200 | | | | 39 | 39 | | | |
| pb2702P14400 | 44 | 44 | 44 | 44 | 58 | 1 | 0.022 | 1 |
| pb2702P14600 | | | | 85 | 85 | | | |
| pb2702P14800 | | | | 120 | 120 | | | 1 |
| pb2702P15000 | | | | 163 | 163 | | | |
| pb2702P15200 | | | | 219 | 219 | | | 5 |
| pb2702P15400 | | | | 287 | 287 | | | 4 |
| pb2702P15600 | | | | 367 | 367 | | | 3 |
| pb2702P15800 | | | | 460 | 460 | | | |
| pb2702P16000 | | | | 565 | 565 | | | 1 |
| pb2702P16200 | | | | 684 | 684 | | | 2 |
| pb2702P16400 | | | | 815 | 815 | | | 2 |
| pb2702P16600 | | | | 957 | 957 | | | |
| pb2702P16800 | | | | 1,110 | 1,110 | | | |
| pb2702P17000 | | | | 1,271 | 1,271 | | | |
| pb2702P17200 | | | | 1,440 | 1,440 | | | |
| pb2702P17400 | | | | 1,616 | 1,616 | | | |
| pb2702P17600 | | | | 1,797 | 1,797 | | | |
| pb2702P17800 | | | | 1,983 | 1,983 | | | |
| pb2702P18000 | | | | 2,172 | 2,172 | | | |
| pb2702P18200 | | | | 2,364 | 2,364 | | | |
| pb2702P18400 | | | | 2,559 | 2,559 | | | |
| pb2702P18600 | | | | 2,755 | 2,755 | | | |
打印