上海期货交易所02月02日沪铅期权收盘行情

发布时间：2026年02月02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
pb2603C14600				2,207	2,207
pb2603C14800				2,010	2,010
pb2603C15000				1,816	1,816
pb2603C15200				1,624	1,624
pb2603C15400				1,437	1,437			1
pb2603C15600				1,257	1,257			3
pb2603C15800	1,097	1,097	1,097	1,097	1,085	1	0.5485	12
pb2603C16000	903	903	727	727	923	2	0.815	37
pb2603C16200	763	763	527	600	773	94	28.9695	156
pb2603C16400	566	620	385	428	637	117	27.2045	96
pb2603C16600	452	452	271	313	516	155	26.116	98
pb2603C16800	354	380	196	236	409	340	47.4535	328
pb2603C17000	302	330	144	172	320	990	113.0665	442
pb2603C17200	270	290	104	131	245	2,957	250.5255	1,897
pb2603C17400	184	213	78	106	183	1,839	136.715	765
pb2603C17600	190	190	65	90	135	1,311	66.798	915
pb2603C17800	382	382	50	72	97	610	30.759	672
pb2603C18000	121	146	40	60	68	4,887	196.923	2,452
pb2603C18200	77	84	37	55	47	338	8.7375	522
pb2603C18400	62	78	30	41	32	127	2.5695	365
pb2603C18600	78	78	26	30	21	165	3.1565	412
pb2603C18800	68	68	22	35	13	178	2.9855	372
pb2603C19000	66	66	20	33	8	356	5.3875	821
pb2603C19200	57	57	18	30	5	699	11.268	370
pb2603C19400	53	54	14	24	3	363	4.512	627
pb2603C19600	48	55	14	23	1	5,629	84.3715	6,004
pb2603P14600	2	34	2	34	3	264	2.583	138
pb2603P14800	2	31	2	30	6	149	0.7135	48
pb2603P15000	3	40	2	39	11	668	5.4905	426
pb2603P15200	5	40	3	40	20	126	1.1805	191
pb2603P15400	5	52	4	51	33	333	2.953	173
pb2603P15600	7	61	6	51	52	742	9.8595	219
pb2603P15800	8	82	8	68	80	693	11.036	221
pb2603P16000	12	101	12	93	118	2,499	69.971	714
pb2603P16200	26	134	22	118	168	1,163	37.292	249
pb2603P16400	60	190	50	170	232	853	50.934	419
pb2603P16600	131	273	100	245	311	674	61.098	368
pb2603P16800	120	380	120	347	404	968	137.6285	870
pb2603P17000	340	547	305	535	515	351	78.032	487
pb2603P17200	500	660	470	660	640	100	27.365	400
pb2603P17400	671	832	633	832	778	68	25.0445	162
pb2603P17600	845	1,000	812	1,000	929	30	13.4535	94
pb2603P17800	1,022	1,180	988	1,180	1,092	35	19.383	93
pb2603P18000	1,162	1,297	1,162	1,297	1,262	3	1.8105	128
pb2603P18200				1,441	1,441			105
pb2603P18400	1,554	1,554	1,554	1,554	1,626	2	1.554	74
pb2603P18600	1,743	1,743	1,743	1,743	1,815	2	1.743	89
pb2603P18800	1,933	2,024	1,933	2,024	2,008	4	3.927	89
pb2603P19000	2,159	2,220	2,159	2,220	2,203	2	2.1895	84
pb2603P19200				2,399	2,399			1
pb2603P19400				2,597	2,597			1
pb2603P19600				2,796	2,796			1
pb2604C14800				2,121	2,121
pb2604C15000				1,944	1,944
pb2604C15200				1,772	1,772
pb2604C15400				1,607	1,607
pb2604C15600				1,449	1,449
pb2604C15800				1,298	1,298
pb2604C16000				1,157	1,157			2
pb2604C16200				1,023	1,023
pb2604C16400	708	708	708	708	900	5	1.77	5
pb2604C16600	770	770	563	623	787	39	13.1495	16
pb2604C16800	631	631	516	549	684	38	10.6825	47
pb2604C17000	576	590	437	473	590	37	9.2555	41
pb2604C17200	499	499	390	434	506	35	7.9075	58
pb2604C17400	421	480	365	368	430	72	15.48	86
pb2604C17600	424	432	349	350	363	39	7.398	77
pb2604C17800	413	413	300	323	304	44	7.9985	100
pb2604C18000	368	378	280	289	254	52	7.9245	78
pb2604C18200	291	291	262	262	211	33	4.488	39
pb2604C18400	321	321	238	243	173	26	3.2675	44
pb2604C18600	300	300	210	233	141	14	1.795	48
pb2604C18800	196	222	196	208	114	12	1.2325	51
pb2604C19000	263	263	188	194	92	12	1.127	46
pb2604C19200	185	194	182	182	74	24	2.27	65
pb2604C19400	177	178	169	169	58	35	2.922	39
pb2604C19600	228	240	153	158	46	250	24.2035	310
pb2604P14800	16	25	16	25	64	65	0.713	45
pb2604P15000	15	42	15	42	87	91	1.325	82
pb2604P15200	22	48	22	46	115	40	0.763	52
pb2604P15400	33	72	28	60	149	108	2.606	101
pb2604P15600	45	45	45	45	191	3	0.1405	10
pb2604P15800	68	108	62	108	240	15	0.699	18
pb2604P16000	102	201	76	162	298	70	5.9735	40
pb2604P16200	159	258	145	252	365	39	4.9805	53
pb2604P16400	233	358	233	331	441	50	8.399	50
pb2604P16600	352	449	352	413	527	9	1.874	45
pb2604P16800	461	612	461	612	624	13	3.8385	29
pb2604P17000	575	734	539	678	730	78	23.559	38
pb2604P17200				845	845			38
pb2604P17400	848	998	848	998	969	10	4.615	60
pb2604P17600	1,044	1,154	1,044	1,154	1,101	10	5.495	43
pb2604P17800				1,243	1,243			46
pb2604P18000				1,392	1,392			35
pb2604P18200				1,548	1,548			6
pb2604P18400				1,711	1,711			6
pb2604P18600				1,878	1,878			10
pb2604P18800				2,051	2,051			12
pb2604P19000				2,229	2,229			1
pb2604P19200				2,411	2,411
pb2604P19400				2,595	2,595
pb2604P19600				2,783	2,783
pb2605C14800				2,343	2,343
pb2605C15000				2,187	2,187
pb2605C15200				2,036	2,036
pb2605C15400				1,893	1,893
pb2605C15600				1,753	1,753
pb2605C15800				1,621	1,621
pb2605C16000				1,495	1,495
pb2605C16200				1,374	1,374
pb2605C16400				1,262	1,262
pb2605C16600				1,154	1,154
pb2605C16800				1,055	1,055
pb2605C17000				960	960
pb2605C17200				872	872
pb2605C17400				791	791			2
pb2605C17600				714	714			2
pb2605C17800				645	645			1
pb2605C18000	468	468	468	468	578	1	0.234	2
pb2605C18200				521	521
pb2605C18400				464	464
pb2605C18600				417	417
pb2605C18800				370	370
pb2605C19000				330	330
pb2605C19200				291	291
pb2605C19400	272	272	272	272	259	1	0.136	1
pb2605C19600	301	301	301	301	228	1	0.1505	1
pb2605P14800				238	238
pb2605P15000				282	282			1
pb2605P15200				330	330			1
pb2605P15400				386	386			1
pb2605P15600				447	447			1
pb2605P15800				514	514			1
pb2605P16000				588	588			1
pb2605P16200				666	666
pb2605P16400				754	754
pb2605P16600				845	845
pb2605P16800				945	945
pb2605P17000				1,050	1,050
pb2605P17200				1,161	1,161
pb2605P17400				1,280	1,280
pb2605P17600				1,402	1,402
pb2605P17800				1,533	1,533
pb2605P18000				1,666	1,666
pb2605P18200				1,808	1,808
pb2605P18400				1,951	1,951
pb2605P18600				2,103	2,103
pb2605P18800				2,255	2,255
pb2605P19000				2,415	2,415
pb2605P19200				2,576	2,576
pb2605P19400				2,744	2,744
pb2605P19600				2,911	2,911

相关资讯: