上海期货交易所03月23日沪铅期权收盘行情

发布时间：2026年03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
pb2604C13400	3,125	3,125	2,926	2,926	2,945	3	4.498
pb2604C13600				2,745	2,745
pb2604C13800				2,545	2,545
pb2604C14000				2,345	2,345			1
pb2604C14200				2,145	2,145
pb2604C14400				1,945	1,945
pb2604C14600				1,745	1,745			1
pb2604C14800				1,545	1,545			1
pb2604C15000				1,345	1,345			2
pb2604C15200				1,145	1,145			1
pb2604C15400				947	947			1
pb2604C15600	823	842	749	749	752	16	6.253	8
pb2604C15800	566	657	549	551	567	30	8.8575	20
pb2604C16000	351	466	332	378	400	52	10.707	58
pb2604C16200	218	274	153	198	259	264	27.333	117
pb2604C16400	92	121	54	78	152	1,658	66.283	394
pb2604C16600	56	60	24	34	79	1,936	37.887	951
pb2604C16800	35	38	14	15	37	407	5.4825	449
pb2604C17000	36	36	10	15	15	4,952	50.6695	1,901
pb2604C17200	26	26	7	8	5	218	1.576	644
pb2604C17400	16	16	6	7	1	186	1.0265	502
pb2604C17600	11	12	5	5	1	70	0.2005	374
pb2604C17800	10	10	2	4	1	549	1.3305	349
pb2604C18000	7	10	2	3	1	1,014	2.251	1,087
pb2604C18200	8	8	1	3	1	235	0.367	211
pb2604C18400	5	5	2	2	1	78	0.1225	175
pb2604C18600	4	4	1	2	1	66	0.096	304
pb2604C18800	3	3	1	2	1	112	0.114	364
pb2604C19000	3	3	1	1	1	155	0.1345	370
pb2604C19200	2	4	1	2	1	387	0.4355	237
pb2604C19400	1	2	1	2	1	30	0.016	200
pb2604C19600	2	3	1	1	1	457	0.294	1,749
pb2604C19800	1	1	1	1	1	1	0.0005	95
pb2604C20000				1	1			5
pb2604C20200				1	1			72
pb2604P13400				1	1
pb2604P13600	1	1	1	1	1	25	0.0125	95
pb2604P13800	1	1	1	1	1	63	0.0315	128
pb2604P14000	2	2	1	1	1	156	0.0785	131
pb2604P14200	1	1	1	1	1	74	0.037	121
pb2604P14400	1	2	1	2	1	163	0.139	93
pb2604P14600	2	2	1	2	1	161	0.1465	107
pb2604P14800	3	3	2	2	1	65	0.097	64
pb2604P15000	4	5	2	3	1	126	0.2195	109
pb2604P15200	5	5	3	4	1	121	0.2255	99
pb2604P15400	9	9	6	6	2	77	0.2715	109
pb2604P15600	9	11	7	8	7	195	0.83	230
pb2604P15800	16	33	9	9	22	623	4.007	422
pb2604P16000	30	35	12	15	55	3,411	39.701	1,387
pb2604P16200	50	75	27	34	114	2,449	56.1205	677
pb2604P16400	140	186	71	103	207	937	57.437	1,284
pb2604P16600	309	347	218	252	334	265	36.7475	775
pb2604P16800	485	535	398	437	492	144	33.8905	165
pb2604P17000	589	710	577	710	670	49	16.5575	85
pb2604P17200	868	871	783	869	860	21	8.9055	33
pb2604P17400	1,087	1,087	1,068	1,068	1,056	3	1.614	59
pb2604P17600	1,184	1,184	1,184	1,184	1,255	4	2.368	14
pb2604P17800				1,455	1,455			18
pb2604P18000	1,650	1,684	1,650	1,684	1,655	4	3.3325	21
pb2604P18200				1,855	1,855			9
pb2604P18400				2,055	2,055			8
pb2604P18600				2,255	2,255			11
pb2604P18800				2,455	2,455			11
pb2604P19000				2,655	2,655			2
pb2604P19200				2,855	2,855			1
pb2604P19400				3,055	3,055
pb2604P19600				3,255	3,255
pb2604P19800				3,455	3,455
pb2604P20000				3,655	3,655
pb2604P20200				3,855	3,855
pb2605C13400				2,990	2,990
pb2605C13600				2,790	2,790
pb2605C13800				2,590	2,590
pb2605C14000				2,391	2,391
pb2605C14200				2,193	2,193
pb2605C14400				1,997	1,997
pb2605C14600				1,803	1,803
pb2605C14800				1,613	1,613
pb2605C15000	1,517	1,517	1,363	1,363	1,429	2	1.44
pb2605C15200				1,251	1,251
pb2605C15400				1,081	1,081
pb2605C15600	868	964	868	964	923	6	2.652	6
pb2605C15800				775	775			10
pb2605C16000	528	613	528	610	642	29	8.664	23
pb2605C16200	398	526	398	462	523	171	40.6385	94
pb2605C16400	296	408	296	370	419	129	22.6225	132
pb2605C16600	220	319	218	270	330	144	20.3635	143
pb2605C16800	176	249	176	226	255	143	16.031	106
pb2605C17000	143	204	140	186	193	379	33.157	280
pb2605C17200	128	168	128	149	144	96	7.1705	85
pb2605C17400	122	143	115	119	106	26	1.6095	48
pb2605C17600	95	110	95	110	76	13	0.6635	21
pb2605C17800	70	103	70	84	53	84	3.604	235
pb2605C18000	67	90	67	76	37	69	2.8745	78
pb2605C18200	53	79	53	66	25	58	1.733	257
pb2605C18400				16	16			38
pb2605C18600	47	60	47	57	11	8	0.198	46
pb2605C18800				7	7			21
pb2605C19000	47	47	47	47	4	2	0.0255	74
pb2605C19200	29	50	29	40	2	77	1.3545	112
pb2605C19400	32	46	32	46	1	7	0.1035	61
pb2605C19600	24	40	21	34	1	26	0.307	424
pb2605C19800				1	1			1
pb2605C20000				1	1			15
pb2605C20200	12	20	12	20	1	2	0.016	22
pb2605P13400				1	1
pb2605P13600	14	33	14	30	1	60	0.63	71
pb2605P13800	34	35	33	33	1	13	0.221	77
pb2605P14000	19	39	18	37	2	228	2.606	283
pb2605P14200	18	45	18	45	4	97	1.518	106
pb2605P14400	24	53	24	53	8	23	0.4595	68
pb2605P14600	39	56	27	56	15	57	0.9895	52
pb2605P14800	33	68	33	65	25	40	1.025	39
pb2605P15000	38	88	38	76	40	119	3.866	84
pb2605P15200	61	100	61	98	62	22	0.868	31
pb2605P15400	61	126	52	117	92	284	12.8645	235
pb2605P15600	83	115	82	115	133	35	1.75	74
pb2605P15800	113	192	99	174	186	320	25.227	232
pb2605P16000	150	256	145	231	253	435	44.85	371
pb2605P16200	240	324	207	290	334	648	88.775	529
pb2605P16400	343	425	305	370	429	112	19.9535	167
pb2605P16600	436	548	436	516	540	109	26.1215	100
pb2605P16800	640	648	620	648	665	36	11.44	35
pb2605P17000				803	803			8
pb2605P17200				954	954			2
pb2605P17400				1,115	1,115			2
pb2605P17600				1,285	1,285
pb2605P17800				1,462	1,462
pb2605P18000				1,645	1,645			2
pb2605P18200				1,833	1,833
pb2605P18400				2,025	2,025
pb2605P18600				2,219	2,219
pb2605P18800				2,415	2,415
pb2605P19000				2,613	2,613
pb2605P19200				2,811	2,811
pb2605P19400				3,010	3,010
pb2605P19600				3,210	3,210
pb2605P19800				3,410	3,410
pb2605P20000				3,610	3,610
pb2605P20200				3,810	3,810
pb2606C13800				2,624	2,624			1
pb2606C14000				2,429	2,429
pb2606C14200				2,236	2,236
pb2606C14400				2,046	2,046			6
pb2606C14600				1,860	1,860			1
pb2606C14800				1,679	1,679			3
pb2606C15000				1,504	1,504
pb2606C15200				1,338	1,338
pb2606C15400				1,179	1,179
pb2606C15600				1,030	1,030			4
pb2606C15800				892	892			2
pb2606C16000				764	764			5
pb2606C16200				649	649			9
pb2606C16400				545	545			4
pb2606C16600				453	453			12
pb2606C16800				372	372			10
pb2606C17000	225	225	225	225	303	1	0.1125	3
pb2606C17200				244	244			2
pb2606C17400				194	194			1
pb2606C17600				153	153
pb2606C17800				119	119
pb2606C18000	110	110	110	110	92	1	0.055	1
pb2606C18200	94	94	94	94	70	1	0.047	1
pb2606C18400	80	80	80	80	53	1	0.04	1
pb2606C18600	69	69	69	69	39	1	0.0345	1
pb2606C18800	60	60	60	60	29	1	0.03	1
pb2606C19000	64	64	56	56	21	4	0.116	3
pb2606C19200	46	46	46	46	15	1	0.023	1
pb2606C19400				11	11			12
pb2606P13800	15	15	15	15	7	1	0.0075	7
pb2606P14000	18	29	18	29	12	2	0.0235	3
pb2606P14200	23	23	23	23	19	1	0.0115	2
pb2606P14400	33	33	33	33	29	1	0.0165	1
pb2606P14600	43	86	35	86	42	4	0.1025	3
pb2606P14800	45	97	42	93	61	43	1.381	57
pb2606P15000	69	118	55	74	87	84	3.6895	70
pb2606P15200	92	139	42	103	120	28	1.4255	22
pb2606P15400	116	116	90	90	161	2	0.103	1
pb2606P15600	148	148	148	148	212	1	0.074	1
pb2606P15800	189	189	189	189	273	1	0.0945	1
pb2606P16000	240	240	240	240	345	1	0.12	1
pb2606P16200	308	308	308	308	429	1	0.154	3
pb2606P16400				525	525			6
pb2606P16600				632	632			10
pb2606P16800				751	751			7
pb2606P17000				882	882			5
pb2606P17200				1,022	1,022			4
pb2606P17400				1,172	1,172			4
pb2606P17600				1,331	1,331			2
pb2606P17800				1,496	1,496			3
pb2606P18000				1,669	1,669			2
pb2606P18200				1,847	1,847
pb2606P18400				2,030	2,030			2
pb2606P18600				2,216	2,216
pb2606P18800				2,406	2,406
pb2606P19000				2,598	2,598
pb2606P19200				2,792	2,792
pb2606P19400				2,987	2,987

相关资讯: