上海期货交易所05月07日沪铅期权收盘行情
发布时间：2026年05月07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 |
|---|
| pb2606C13800 | | | | 3,045 | 3,045 | | | 1 |
| pb2606C14000 | | | | 2,845 | 2,845 | | | |
| pb2606C14200 | | | | 2,645 | 2,645 | | | |
| pb2606C14400 | | | | 2,445 | 2,445 | | | 6 |
| pb2606C14600 | | | | 2,245 | 2,245 | | | 1 |
| pb2606C14800 | | | | 2,045 | 2,045 | | | 3 |
| pb2606C15000 | | | | 1,845 | 1,845 | | | |
| pb2606C15200 | | | | 1,645 | 1,645 | | | |
| pb2606C15400 | | | | 1,445 | 1,445 | | | |
| pb2606C15600 | | | | 1,246 | 1,246 | | | 5 |
| pb2606C15800 | | | | 1,051 | 1,051 | | | 19 |
| pb2606C16000 | | | | 860 | 860 | | | 20 |
| pb2606C16200 | 693 | 693 | 693 | 693 | 679 | 4 | 1.372 | 54 |
| pb2606C16400 | 504 | 504 | 415 | 415 | 514 | 13 | 2.999 | 71 |
| pb2606C16600 | 332 | 343 | 271 | 299 | 370 | 106 | 16.9695 | 103 |
| pb2606C16800 | 220 | 225 | 163 | 186 | 252 | 133 | 12.9205 | 233 |
| pb2606C17000 | 180 | 180 | 108 | 133 | 160 | 1,202 | 75.4395 | 895 |
| pb2606C17200 | 88 | 94 | 72 | 83 | 96 | 199 | 8.321 | 348 |
| pb2606C17400 | 66 | 66 | 52 | 59 | 53 | 133 | 3.8105 | 258 |
| pb2606C17600 | 47 | 49 | 40 | 45 | 27 | 461 | 10.276 | 905 |
| pb2606C17800 | 35 | 35 | 30 | 32 | 13 | 83 | 1.27 | 333 |
| pb2606C18000 | 27 | 35 | 22 | 28 | 5 | 281 | 3.3345 | 600 |
| pb2606C18200 | 23 | 23 | 18 | 18 | 2 | 89 | 0.742 | 98 |
| pb2606C18400 | 15 | 15 | 15 | 15 | 1 | 25 | 0.1805 | 83 |
| pb2606C18600 | 12 | 13 | 12 | 12 | 1 | 22 | 0.136 | 153 |
| pb2606C18800 | 10 | 11 | 9 | 10 | 1 | 22 | 0.0955 | 123 |
| pb2606C19000 | 9 | 9 | 8 | 8 | 1 | 62 | 0.2355 | 45 |
| pb2606C19200 | 8 | 8 | 8 | 8 | 1 | 10 | 0.04 | 50 |
| pb2606C19400 | 7 | 7 | 6 | 6 | 1 | 50 | 0.154 | 840 |
| pb2606P13800 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 249 |
| pb2606P14000 | | | | 1 | 1 | | | 199 |
| pb2606P14200 | 2 | 2 | 2 | 2 | 1 | 81 | 0.0775 | 86 |
| pb2606P14400 | 2 | 2 | 2 | 2 | 1 | 41 | 0.0405 | 111 |
| pb2606P14600 | 2 | 2 | 2 | 2 | 1 | 12 | 0.0095 | 88 |
| pb2606P14800 | 3 | 3 | 3 | 3 | 1 | 11 | 0.0165 | 177 |
| pb2606P15000 | 4 | 4 | 4 | 4 | 1 | 20 | 0.034 | 191 |
| pb2606P15200 | | | | 1 | 1 | | | 55 |
| pb2606P15400 | 6 | 6 | 4 | 4 | 1 | 65 | 0.1455 | 131 |
| pb2606P15600 | 7 | 8 | 6 | 6 | 2 | 20 | 0.0575 | 62 |
| pb2606P15800 | 10 | 10 | 9 | 9 | 6 | 5 | 0.0185 | 103 |
| pb2606P16000 | 13 | 13 | 11 | 12 | 16 | 99 | 0.619 | 272 |
| pb2606P16200 | 20 | 21 | 17 | 17 | 35 | 69 | 0.685 | 220 |
| pb2606P16400 | 35 | 40 | 32 | 35 | 70 | 303 | 5.5765 | 518 |
| pb2606P16600 | 49 | 92 | 49 | 77 | 125 | 391 | 15.0915 | 367 |
| pb2606P16800 | 109 | 185 | 109 | 164 | 207 | 144 | 11.829 | 106 |
| pb2606P17000 | 200 | 314 | 200 | 307 | 315 | 50 | 7.312 | 78 |
| pb2606P17200 | 418 | 469 | 418 | 467 | 450 | 15 | 3.364 | 30 |
| pb2606P17400 | 646 | 646 | 646 | 646 | 608 | 2 | 0.646 | 18 |
| pb2606P17600 | 771 | 771 | 771 | 771 | 782 | 4 | 1.553 | 6 |
| pb2606P17800 | | | | 967 | 967 | | | 4 |
| pb2606P18000 | | | | 1,160 | 1,160 | | | 2 |
| pb2606P18200 | | | | 1,356 | 1,356 | | | |
| pb2606P18400 | | | | 1,555 | 1,555 | | | 2 |
| pb2606P18600 | | | | 1,755 | 1,755 | | | |
| pb2606P18800 | | | | 1,955 | 1,955 | | | |
| pb2606P19000 | | | | 2,155 | 2,155 | | | |
| pb2606P19200 | | | | 2,355 | 2,355 | | | |
| pb2606P19400 | | | | 2,555 | 2,555 | | | |
| pb2607C14000 | | | | 2,865 | 2,865 | | | |
| pb2607C14200 | | | | 2,665 | 2,665 | | | |
| pb2607C14400 | | | | 2,465 | 2,465 | | | |
| pb2607C14600 | | | | 2,265 | 2,265 | | | |
| pb2607C14800 | | | | 2,066 | 2,066 | | | |
| pb2607C15000 | | | | 1,869 | 1,869 | | | |
| pb2607C15200 | | | | 1,674 | 1,674 | | | |
| pb2607C15400 | | | | 1,483 | 1,483 | | | |
| pb2607C15600 | | | | 1,297 | 1,297 | | | |
| pb2607C15800 | | | | 1,119 | 1,119 | | | |
| pb2607C16000 | 904 | 904 | 904 | 904 | 950 | 1 | 0.452 | 1 |
| pb2607C16200 | | | | 793 | 793 | | | |
| pb2607C16400 | | | | 650 | 650 | | | |
| pb2607C16600 | | | | 521 | 521 | | | 11 |
| pb2607C16800 | 338 | 362 | 320 | 320 | 411 | 16 | 2.7725 | 96 |
| pb2607C17000 | 253 | 283 | 228 | 260 | 315 | 70 | 9.544 | 69 |
| pb2607C17200 | 189 | 207 | 168 | 195 | 238 | 36 | 3.7495 | 44 |
| pb2607C17400 | 140 | 161 | 126 | 134 | 174 | 83 | 6.3955 | 69 |
| pb2607C17600 | 106 | 119 | 95 | 99 | 125 | 29 | 1.6055 | 34 |
| pb2607C17800 | 91 | 96 | 78 | 81 | 87 | 25 | 1.1055 | 18 |
| pb2607C18000 | 61 | 61 | 61 | 61 | 59 | 1 | 0.0305 | 6 |
| pb2607C18200 | 63 | 63 | 46 | 48 | 40 | 33 | 0.7625 | 57 |
| pb2607C18400 | 39 | 39 | 39 | 39 | 25 | 7 | 0.1365 | 12 |
| pb2607C18600 | | | | 16 | 16 | | | 5 |
| pb2607C18800 | 30 | 30 | 30 | 30 | 10 | 1 | 0.015 | 50 |
| pb2607C19000 | | | | 6 | 6 | | | |
| pb2607C19200 | | | | 3 | 3 | | | 8 |
| pb2607C19400 | | | | 2 | 2 | | | 38 |
| pb2607C19600 | 15 | 16 | 15 | 15 | 1 | 17 | 0.1255 | 41 |
| pb2607P14000 | 3 | 3 | 3 | 3 | 1 | 60 | 0.09 | 160 |
| pb2607P14200 | 3 | 4 | 3 | 4 | 1 | 96 | 0.184 | 126 |
| pb2607P14400 | 4 | 5 | 4 | 5 | 1 | 65 | 0.1525 | 156 |
| pb2607P14600 | 4 | 5 | 4 | 5 | 1 | 64 | 0.147 | 22 |
| pb2607P14800 | 5 | 7 | 5 | 7 | 3 | 70 | 0.19 | 120 |
| pb2607P15000 | 6 | 9 | 6 | 9 | 6 | 217 | 0.7925 | 67 |
| pb2607P15200 | 7 | 11 | 7 | 8 | 11 | 129 | 0.611 | 48 |
| pb2607P15400 | 9 | 16 | 9 | 11 | 20 | 59 | 0.3795 | 80 |
| pb2607P15600 | 11 | 23 | 11 | 22 | 34 | 33 | 0.3525 | 20 |
| pb2607P15800 | 17 | 33 | 17 | 28 | 55 | 31 | 0.458 | 35 |
| pb2607P16000 | 28 | 46 | 28 | 40 | 87 | 31 | 0.562 | 92 |
| pb2607P16200 | 77 | 80 | 63 | 68 | 129 | 67 | 2.7355 | 60 |
| pb2607P16400 | 96 | 131 | 96 | 114 | 186 | 53 | 3.247 | 60 |
| pb2607P16600 | 179 | 201 | 179 | 201 | 257 | 54 | 5.2535 | 49 |
| pb2607P16800 | 232 | 282 | 232 | 276 | 346 | 143 | 21.2975 | 39 |
| pb2607P17000 | 372 | 382 | 372 | 382 | 450 | 11 | 2.11 | 21 |
| pb2607P17200 | 535 | 535 | 535 | 535 | 572 | 3 | 0.8025 | 3 |
| pb2607P17400 | 675 | 675 | 675 | 675 | 708 | 4 | 1.35 | 4 |
| pb2607P17600 | 854 | 860 | 854 | 860 | 859 | 4 | 1.711 | 4 |
| pb2607P17800 | | | | 1,021 | 1,021 | | | |
| pb2607P18000 | | | | 1,193 | 1,193 | | | |
| pb2607P18200 | | | | 1,373 | 1,373 | | | |
| pb2607P18400 | | | | 1,558 | 1,558 | | | |
| pb2607P18600 | | | | 1,749 | 1,749 | | | |
| pb2607P18800 | | | | 1,943 | 1,943 | | | |
| pb2607P19000 | | | | 2,139 | 2,139 | | | |
| pb2607P19200 | | | | 2,336 | 2,336 | | | |
| pb2607P19400 | | | | 2,535 | 2,535 | | | |
| pb2607P19600 | | | | 2,735 | 2,735 | | | |
打印