上海期货交易所07月02日沪铅期权收盘行情

发布时间：2026年07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
pb2608C13400				2,420	2,420
pb2608C13600				2,220	2,220
pb2608C13800				2,020	2,020			1
pb2608C14000				1,820	1,820
pb2608C14200				1,620	1,620
pb2608C14400				1,421	1,421
pb2608C14600				1,224	1,224
pb2608C14800				1,032	1,032
pb2608C15000				847	847
pb2608C15200	735	740	620	622	673	16	5.405	21
pb2608C15400	460	460	460	460	516	5	1.15	50
pb2608C15600	366	386	300	303	379	60	10.863	68
pb2608C15800	246	246	184	190	266	70	7.414	103
pb2608C16000	145	151	100	106	177	460	28.541	298
pb2608C16200	95	95	56	66	112	971	34.264	662
pb2608C16400	49	50	35	37	67	364	8.077	402
pb2608C16600	29	30	24	24	38	145	1.9915	424
pb2608C16800	20	20	17	17	20	26	0.2445	331
pb2608C17000	14	16	12	12	10	38	0.267	160
pb2608C17200	12	14	11	11	4	12	0.067	444
pb2608C17400	10	10	10	10	2	2	0.01	147
pb2608C17600	6	6	6	6	1	10	0.03	151
pb2608C17800	6	7	5	5	1	38	0.0895	163
pb2608C18000	5	6	5	5	1	74	0.187	215
pb2608C18200				1	1			82
pb2608C18400	3	4	3	4	1	28	0.0395	93
pb2608C18600				1	1			84
pb2608C18800	3	3	3	3	1	110	0.152	105
pb2608C19000	3	3	2	3	1	37	0.0445	88
pb2608C19200	6	6	2	3	1	40	0.0665	83
pb2608C19400				1	1			290
pb2608P13400				1	1
pb2608P13600	7	9	7	8	1	145	0.546	213
pb2608P13800	8	9	8	9	1	30	0.1225	96
pb2608P14000	10	13	10	11	1	74	0.399	218
pb2608P14200	13	15	12	15	1	126	0.855	114
pb2608P14400	19	20	15	18	2	105	0.914	131
pb2608P14600	22	25	20	23	5	86	0.8815	185
pb2608P14800	29	35	25	35	13	112	1.4515	119
pb2608P15000	31	50	31	48	27	464	9.1805	422
pb2608P15200	51	69	44	67	53	161	4.463	235
pb2608P15400	75	99	65	94	96	596	24.3775	429
pb2608P15600	70	151	70	143	159	519	33.7295	425
pb2608P15800	171	228	160	225	246	156	15.0065	333
pb2608P16000	280	352	247	340	357	149	22.9295	800
pb2608P16200	400	501	392	496	491	87	19.648	584
pb2608P16400	630	630	602	602	646	7	2.179	246
pb2608P16600	792	792	788	788	817	18	7.1555	95
pb2608P16800				999	999			66
pb2608P17000				1,189	1,189			21
pb2608P17200				1,384	1,384			12
pb2608P17400				1,581	1,581
pb2608P17600				1,780	1,780			3
pb2608P17800				1,980	1,980
pb2608P18000				2,180	2,180
pb2608P18200				2,380	2,380
pb2608P18400				2,580	2,580
pb2608P18600				2,780	2,780
pb2608P18800				2,980	2,980			1
pb2608P19000				3,180	3,180			3
pb2608P19200				3,380	3,380			4
pb2608P19400				3,580	3,580			3
pb2609C13400				2,435	2,435
pb2609C13600				2,236	2,236			1
pb2609C13800				2,038	2,038
pb2609C14000				1,843	1,843
pb2609C14200				1,651	1,651
pb2609C14400				1,464	1,464
pb2609C14600				1,283	1,283
pb2609C14800				1,110	1,110
pb2609C15000				946	946
pb2609C15200				796	796
pb2609C15400	602	602	602	602	657	2	0.602	4
pb2609C15600	470	471	464	464	535	18	4.315	15
pb2609C15800	387	387	346	346	427	99	18.5555	113
pb2609C16000	289	289	272	272	334	39	5.539	136
pb2609C16200	214	214	186	196	258	73	8.027	48
pb2609C16400	158	158	144	146	194	48	3.658	66
pb2609C16600	121	121	102	106	143	84	4.7085	51
pb2609C16800	85	87	75	75	104	105	4.5295	76
pb2609C17000	64	64	56	56	74	98	3.064	51
pb2609C17200	47	47	43	43	51	60	1.405	59
pb2609C17400	37	37	33	35	35	38	0.655	58
pb2609C17600	27	28	26	28	23	45	0.605	50
pb2609C17800	24	24	20	23	15	100	1.0135	42
pb2609C18000	18	21	17	19	9	70	0.6175	92
pb2609C18200	15	15	14	15	6	54	0.357	38
pb2609C18400	12	13	11	13	3	95	0.41	26
pb2609C18600	10	12	9	12	2	75	0.3925	60
pb2609C18800	8	9	7	9	1	65	0.2625	61
pb2609C19000	8	8	8	8	1	18	0.058	36
pb2609C19200	9	9	7	7	1	13	0.0445	57
pb2609C19400				1	1			40
pb2609P13400				1	1
pb2609P13600	17	18	13	18	3	87	0.64	221
pb2609P13800	19	23	18	23	5	55	0.4975	82
pb2609P14000	26	30	24	29	10	93	1.0935	72
pb2609P14200	34	37	31	37	18	82	1.1935	69
pb2609P14400	46	50	41	49	31	132	2.9115	315
pb2609P14600	54	57	53	57	49	35	0.945	58
pb2609P14800	74	83	69	83	76	87	3.205	103
pb2609P15000	100	110	95	110	113	125	6.2255	133
pb2609P15200	132	136	130	136	162	95	6.5015	93
pb2609P15400	176	205	176	205	223	117	11.3135	69
pb2609P15600	238	272	235	266	300	283	36.777	249
pb2609P15800	316	330	308	329	392	118	19.391	85
pb2609P16000	416	430	414	430	499	43	9.3135	79
pb2609P16200	541	551	541	551	622	17	4.76	28
pb2609P16400				758	758			20
pb2609P16600				907	907			4
pb2609P16800				1,068	1,068			2
pb2609P17000				1,237	1,237
pb2609P17200				1,414	1,414
pb2609P17400				1,598	1,598
pb2609P17600				1,786	1,786
pb2609P17800				1,978	1,978
pb2609P18000				2,172	2,172
pb2609P18200				2,369	2,369
pb2609P18400				2,566	2,566
pb2609P18600				2,765	2,765
pb2609P18800				2,965	2,965
pb2609P19000				3,165	3,165
pb2609P19200				3,365	3,365
pb2609P19400				3,565	3,565

相关资讯: