上海期货交易所05月08日沪铅期权收盘行情

发布时间：2026年05月08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				2,930	2,930			1
pb2606C14000				2,730	2,730
pb2606C14200				2,530	2,530
pb2606C14400				2,330	2,330			6
pb2606C14600				2,130	2,130			1
pb2606C14800				1,930	1,930			3
pb2606C15000				1,730	1,730
pb2606C15200				1,530	1,530
pb2606C15400				1,332	1,332
pb2606C15600				1,136	1,136			5
pb2606C15800				945	945			19
pb2606C16000	757	757	757	757	763	4	1.52	20
pb2606C16200	567	567	505	545	594	7	1.9385	56
pb2606C16400	440	440	326	340	443	11	2.044	68
pb2606C16600	277	285	174	225	316	148	16.306	136
pb2606C16800	175	184	102	126	213	206	13.9975	222
pb2606C17000	130	135	65	86	136	1,692	79.717	929
pb2606C17200	78	82	44	49	82	287	7.8595	404
pb2606C17400	56	61	30	34	46	142	2.679	263
pb2606C17600	40	44	19	22	24	330	4.6805	772
pb2606C17800	31	33	13	15	12	152	1.33	319
pb2606C18000	25	26	9	12	5	622	4.1495	363
pb2606C18200	14	14	8	9	2	41	0.179	110
pb2606C18400	6	6	6	6	1	25	0.0625	83
pb2606C18600	11	12	4	4	1	130	0.381	153
pb2606C18800	9	9	3	3	1	82	0.272	117
pb2606C19000	5	5	3	3	1	136	0.235	26
pb2606C19200	4	4	3	3	1	120	0.181	95
pb2606C19400	6	7	3	5	1	489	1.3145	1,135
pb2606P13800				1	1			249
pb2606P14000	2	2	2	2	1	25	0.025	184
pb2606P14200	2	2	2	2	1	75	0.075	116
pb2606P14400	2	3	2	3	1	40	0.045	116
pb2606P14600				1	1			88
pb2606P14800	3	4	3	4	1	60	0.115	162
pb2606P15000	3	5	3	5	1	87	0.146	184
pb2606P15200	4	6	4	6	1	57	0.1335	68
pb2606P15400	5	8	5	8	2	39	0.12	121
pb2606P15600	7	7	7	7	6	53	0.184	74
pb2606P15800	10	12	10	12	15	12	0.0705	97
pb2606P16000	13	21	13	17	33	130	1.1435	281
pb2606P16200	27	34	26	29	64	61	0.908	213
pb2606P16400	36	71	36	52	113	315	8.537	566
pb2606P16600	82	148	81	116	186	405	22.162	449
pb2606P16800	178	277	175	223	283	140	15.865	96
pb2606P17000	312	432	310	371	406	536	95.821	94
pb2606P17200	520	600	520	598	552	11	3.169	30
pb2606P17400	660	784	660	784	716	8	2.876	18
pb2606P17600	976	976	976	976	894	2	0.976	8
pb2606P17800				1,081	1,081			4
pb2606P18000				1,275	1,275			2
pb2606P18200				1,471	1,471
pb2606P18400				1,670	1,670			2
pb2606P18600				1,870	1,870
pb2606P18800				2,070	2,070
pb2606P19000				2,270	2,270
pb2606P19200				2,470	2,470
pb2606P19400				2,670	2,670
pb2607C14000				2,780	2,780
pb2607C14200				2,580	2,580
pb2607C14400				2,380	2,380
pb2607C14600				2,180	2,180
pb2607C14800				1,981	1,981
pb2607C15000				1,783	1,783
pb2607C15200				1,588	1,588
pb2607C15400				1,396	1,396
pb2607C15600				1,210	1,210
pb2607C15800				1,032	1,032
pb2607C16000	898	898	887	887	864	2	0.8925	3
pb2607C16200	614	614	614	614	709	1	0.307	1
pb2607C16400	579	579	476	476	569	9	2.5105	4
pb2607C16600	366	378	366	378	447	15	2.805	26
pb2607C16800	340	340	271	298	342	341	52.622	132
pb2607C17000	253	257	196	228	255	262	30.338	53
pb2607C17200	183	191	154	176	185	201	17.3115	54
pb2607C17400	137	157	118	136	130	231	15.6235	73
pb2607C17600	106	123	91	106	89	171	8.8425	74
pb2607C17800	82	104	75	94	59	90	3.447	52
pb2607C18000	65	79	61	75	38	84	2.49	31
pb2607C18200	52	68	47	64	24	57	1.347	57
pb2607C18400	42	59	41	55	14	77	1.5115	26
pb2607C18600	34	52	34	48	8	46	0.9235	26
pb2607C18800	29	46	29	42	5	69	1.155	71
pb2607C19000				2	2
pb2607C19200				1	1			8
pb2607C19400				1	1			38
pb2607C19600	14	25	14	16	1	24	0.227	49
pb2607P14000	4	6	4	4	1	170	0.3375	176
pb2607P14200	4	6	4	6	1	20	0.055	121
pb2607P14400	5	7	5	7	1	40	0.1275	151
pb2607P14600	6	6	6	6	1	15	0.0325	27
pb2607P14800	8	9	8	9	2	34	0.1305	101
pb2607P15000	9	10	9	9	4	50	0.22	32
pb2607P15200	13	15	11	15	9	10	0.0665	47
pb2607P15400	16	24	16	22	18	43	0.374	115
pb2607P15600	26	29	20	28	32	65	0.84	40
pb2607P15800	37	55	28	55	53	56	1.147	51
pb2607P16000	59	84	42	84	86	106	2.8325	83
pb2607P16200	84	101	67	101	130	199	8.981	82
pb2607P16400	129	176	108	149	190	200	14.1035	76
pb2607P16600	203	283	171	235	267	190	20.7215	59
pb2607P16800	297	357	263	330	362	271	40.955	69
pb2607P17000	414	487	401	466	475	42	9.199	42
pb2607P17200	669	669	669	669	604	5	1.6725	8
pb2607P17400				749	749			4
pb2607P17600				908	908			4
pb2607P17800				1,078	1,078
pb2607P18000				1,257	1,257
pb2607P18200				1,442	1,442
pb2607P18400				1,633	1,633
pb2607P18600				1,827	1,827
pb2607P18800				2,023	2,023
pb2607P19000				2,221	2,221
pb2607P19200				2,420	2,420
pb2607P19400				2,620	2,620
pb2607P19600				2,820	2,820

相关资讯:

打印