上海期货交易所07月03日沪铅期权收盘行情

发布时间：2026年07月03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				2,470	2,470
pb2608C13600				2,270	2,270
pb2608C13800				2,070	2,070			1
pb2608C14000				1,870	1,870
pb2608C14200				1,670	1,670
pb2608C14400				1,470	1,470
pb2608C14600				1,272	1,272
pb2608C14800				1,078	1,078
pb2608C15000				889	889
pb2608C15200	700	772	690	772	711	10	3.643	18
pb2608C15400	590	590	590	590	548	1	0.295	49
pb2608C15600	361	430	338	391	404	52	10.2005	74
pb2608C15800	219	275	201	234	284	138	16.636	144
pb2608C16000	125	160	102	134	190	597	38.958	362
pb2608C16200	75	87	58	72	119	665	24.5425	607
pb2608C16400	42	48	36	42	71	354	7.718	452
pb2608C16600	25	32	24	29	39	188	2.6875	373
pb2608C16800	18	22	17	19	20	163	1.5565	328
pb2608C17000	13	17	10	14	10	46	0.3225	166
pb2608C17200	13	13	13	13	4	22	0.1385	432
pb2608C17400	8	11	8	11	2	15	0.069	146
pb2608C17600	7	9	7	9	1	12	0.0325	147
pb2608C17800	5	7	5	6	1	70	0.174	154
pb2608C18000	5	6	5	6	1	204	0.497	166
pb2608C18200	4	5	4	5	1	96	0.196	62
pb2608C18400	4	5	4	5	1	4	0.0075	95
pb2608C18600	3	4	3	4	1	70	0.0975	109
pb2608C18800	5	5	4	4	1	15	0.0305	113
pb2608C19000	3	4	3	4	1	109	0.191	132
pb2608C19200	5	6	2	2	1	21	0.0375	83
pb2608C19400	4	4	1	3	1	20	0.026	285
pb2608P13400	5	5	5	5	1	57	0.1425	27
pb2608P13600	7	7	5	6	1	55	0.152	189
pb2608P13800	7	7	6	6	1	55	0.1725	96
pb2608P14000	8	8	8	8	1	20	0.08	218
pb2608P14200	10	10	10	10	1	11	0.0505	113
pb2608P14400	15	15	13	13	1	32	0.21	123
pb2608P14600	21	21	16	16	3	90	0.8515	177
pb2608P14800	29	32	20	22	9	474	6.5175	359
pb2608P15000	42	42	26	28	20	262	4.085	263
pb2608P15200	63	63	34	39	41	160	3.5185	181
pb2608P15400	83	83	47	59	78	725	25.092	282
pb2608P15600	123	127	69	89	134	428	20.833	483
pb2608P15800	201	201	117	147	214	259	19.7255	363
pb2608P16000	280	298	199	243	319	383	48.7525	803
pb2608P16200	413	445	324	390	449	137	27.736	569
pb2608P16400	507	533	507	533	600	8	2.117	249
pb2608P16600	780	780	710	710	769	10	3.643	91
pb2608P16800				950	950			66
pb2608P17000				1,139	1,139			21
pb2608P17200				1,334	1,334			12
pb2608P17400				1,531	1,531
pb2608P17600				1,730	1,730			3
pb2608P17800				1,930	1,930
pb2608P18000				2,130	2,130
pb2608P18200				2,330	2,330
pb2608P18400				2,530	2,530
pb2608P18600	2,746	2,746	2,746	2,746	2,730	1	1.373	1
pb2608P18800				2,930	2,930			1
pb2608P19000				3,130	3,130			3
pb2608P19200				3,330	3,330			4
pb2608P19400				3,530	3,530			3
pb2609C13400				2,495	2,495
pb2609C13600				2,296	2,296			1
pb2609C13800				2,098	2,098
pb2609C14000				1,902	1,902
pb2609C14200				1,709	1,709
pb2609C14400				1,520	1,520
pb2609C14600				1,337	1,337
pb2609C14800				1,162	1,162
pb2609C15000	941	1,015	931	977	996	21	10.226	20
pb2609C15200	777	827	764	817	841	22	8.722	22
pb2609C15400	625	659	617	659	699	15	4.7525	19
pb2609C15600	526	526	506	506	571	7	1.8135	20
pb2609C15800	407	408	381	398	460	32	6.473	123
pb2609C16000	296	296	277	295	363	44	6.2815	149
pb2609C16200	222	222	203	214	280	46	4.9665	62
pb2609C16400	160	160	146	151	214	31	2.3165	79
pb2609C16600	103	112	102	112	159	47	2.4775	82
pb2609C16800	80	82	75	75	116	48	1.882	95
pb2609C17000	58	58	58	58	83	1	0.029	50
pb2609C17200				58	58			59
pb2609C17400	34	34	34	34	40	10	0.185	58
pb2609C17600	28	28	28	28	27	5	0.07	50
pb2609C17800	21	21	21	21	18	4	0.039	40
pb2609C18000	19	19	17	17	11	6	0.047	90
pb2609C18200				7	7			38
pb2609C18400				4	4			26
pb2609C18600	10	10	10	10	2	5	0.025	60
pb2609C18800	12	12	8	8	1	12	0.059	66
pb2609C19000				1	1			36
pb2609C19200				1	1			57
pb2609C19400	8	8	8	8	1	1	0.004	41
pb2609P13400	10	10	10	10	1	21	0.105	16
pb2609P13600	15	17	12	13	2	165	1.059	272
pb2609P13800	15	15	15	15	5	25	0.1875	82
pb2609P14000	26	26	18	20	9	43	0.3855	68
pb2609P14200	28	28	23	25	16	31	0.3675	61
pb2609P14400	43	43	28	33	27	390	5.879	127
pb2609P14600	54	54	43	46	44	11	0.2655	69
pb2609P14800	62	62	55	60	68	19	0.5575	112
pb2609P15000	91	91	74	82	102	15	0.611	138
pb2609P15200	127	137	101	112	147	23	1.375	98
pb2609P15400	137	159	137	159	205	17	1.392	69
pb2609P15600	208	216	191	216	277	30	3.056	267
pb2609P15800	332	334	272	294	365	47	7.1445	93
pb2609P16000	437	437	365	380	468	20	4.0605	78
pb2609P16200	492	507	478	507	585	8	1.987	27
pb2609P16400				718	718			20
pb2609P16600				863	863			4
pb2609P16800				1,019	1,019			2
pb2609P17000				1,186	1,186
pb2609P17200				1,361	1,361
pb2609P17400				1,543	1,543
pb2609P17600				1,729	1,729
pb2609P17800				1,920	1,920
pb2609P18000				2,114	2,114
pb2609P18200				2,310	2,310
pb2609P18400				2,507	2,507
pb2609P18600				2,706	2,706
pb2609P18800				2,905	2,905
pb2609P19000				3,105	3,105
pb2609P19200	3,330	3,330	3,330	3,330	3,305	1	1.665	1
pb2609P19400	3,529	3,529	3,529	3,529	3,505	1	1.7645	1

相关资讯: