上海期货交易所08月20日沪铅期权收盘行情

发布时间：2026年08月20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
pb2609C13200				2,725	2,725			2
pb2609C13400				2,525	2,525			1
pb2609C13600				2,325	2,325			2
pb2609C13800				2,125	2,125			50
pb2609C14000				1,925	1,925
pb2609C14200				1,725	1,725
pb2609C14400				1,525	1,525
pb2609C14600				1,325	1,325			21
pb2609C14800				1,125	1,125			39
pb2609C15000				925	925			90
pb2609C15200	747	747	730	730	725	27	9.9225	63
pb2609C15400	510	532	510	532	527	6	1.585	153
pb2609C15600	286	385	286	321	338	73	12.462	159
pb2609C15800	95	209	95	148	179	294	23.854	372
pb2609C16000	60	78	39	51	72	2,621	76.5055	913
pb2609C16200	13	25	12	15	21	3,452	32.405	901
pb2609C16400	10	10	5	6	4	812	2.898	650
pb2609C16600	4	5	3	3	1	334	0.668	723
pb2609C16800	2	7	2	3	1	207	0.2665	334
pb2609C17000	2	2	2	2	1	109	0.1055	351
pb2609C17200				1	1			249
pb2609C17400	1	1	1	1	1	31	0.0155	356
pb2609C17600	1	1	1	1	1	5	0.0025	247
pb2609C17800	1	1	1	1	1	5	0.0025	110
pb2609C18000	1	2	1	2	1	31	0.017	471
pb2609C18200	1	1	1	1	1	6	0.003	260
pb2609C18400				1	1			70
pb2609C18600	1	1	1	1	1	102	0.051	186
pb2609C18800				1	1			57
pb2609C19000	1	1	1	1	1	1	0.0005	82
pb2609C19200				1	1			53
pb2609C19400				1	1			73
pb2609P13200				1	1			43
pb2609P13400				1	1			221
pb2609P13600				1	1			201
pb2609P13800				1	1			140
pb2609P14000				1	1			82
pb2609P14200				1	1			92
pb2609P14400	1	1	1	1	1	2	0.001	171
pb2609P14600	2	2	1	1	1	26	0.02	628
pb2609P14800	2	2	1	1	1	23	0.015	160
pb2609P15000	2	2	1	2	1	159	0.141	633
pb2609P15200	4	4	1	2	1	150	0.167	338
pb2609P15400	9	9	3	3	2	521	1.2555	645
pb2609P15600	21	25	8	10	13	2,003	13.5045	1,126
pb2609P15800	63	70	29	37	54	2,522	50.34	931
pb2609P16000	177	181	97	135	147	649	40.7085	320
pb2609P16200	295	299	282	283	296	38	5.4595	145
pb2609P16400	451	478	451	477	479	6	1.3925	65
pb2609P16600	711	711	659	674	675	23	7.77	40
pb2609P16800	943	943	858	874	875	74	33.37	57
pb2609P17000				1,075	1,075
pb2609P17200				1,275	1,275
pb2609P17400				1,475	1,475
pb2609P17600				1,675	1,675
pb2609P17800				1,875	1,875			1
pb2609P18000				2,075	2,075
pb2609P18200				2,275	2,275
pb2609P18400				2,475	2,475
pb2609P18600				2,675	2,675			2
pb2609P18800				2,875	2,875			3
pb2609P19000				3,075	3,075			2
pb2609P19200				3,275	3,275			3
pb2609P19400				3,475	3,475			2
pb2610C13200				2,740	2,740
pb2610C13400				2,540	2,540			1
pb2610C13600				2,340	2,340			1
pb2610C13800				2,140	2,140
pb2610C14000				1,940	1,940
pb2610C14200				1,740	1,740
pb2610C14400				1,543	1,543
pb2610C14600				1,347	1,347			15
pb2610C14800				1,156	1,156			18
pb2610C15000				973	973			42
pb2610C15200	744	827	744	827	799	3	1.199	39
pb2610C15400	574	650	574	650	639	16	4.911	63
pb2610C15600	453	462	453	462	497	6	1.3815	102
pb2610C15800	320	341	320	320	374	18	3.0135	68
pb2610C16000	210	239	203	203	272	33	3.724	326
pb2610C16200	123	144	118	123	190	49	3.2625	550
pb2610C16400	84	91	73	76	128	73	3.137	446
pb2610C16600	49	57	49	52	83	51	1.4105	165
pb2610C16800	31	40	31	35	51	92	1.697	190
pb2610C17000	21	27	21	25	31	64	0.821	163
pb2610C17200	19	20	18	18	17	29	0.2725	102
pb2610C17400	13	17	13	15	9	45	0.344	206
pb2610C17600	11	12	11	12	5	48	0.2565	188
pb2610C17800	9	9	9	9	2	17	0.0765	148
pb2610C18000	8	8	7	8	1	27	0.1055	388
pb2610C18200	6	6	5	6	1	38	0.106	122
pb2610C18400	5	5	5	5	1	41	0.0925	100
pb2610P13200	4	4	4	4	1	1	0.002	91
pb2610P13400				1	1			134
pb2610P13600	5	5	5	5	1	3	0.0075	84
pb2610P13800	5	5	5	5	1	5	0.0125	73
pb2610P14000	8	8	7	7	1	50	0.1625	109
pb2610P14200	10	10	9	9	1	19	0.0645	109
pb2610P14400	14	14	13	13	3	38	0.2385	84
pb2610P14600	20	20	18	20	8	7	0.068	122
pb2610P14800	30	30	26	26	17	12	0.173	106
pb2610P15000	41	41	35	35	34	18	0.3335	145
pb2610P15200	60	62	51	52	60	75	2.021	166
pb2610P15400	72	74	72	74	100	2	0.073	101
pb2610P15600	136	136	100	124	157	75	4.649	134
pb2610P15800	210	210	167	180	234	13	1.1645	95
pb2610P16000	300	312	265	274	332	30	4.1095	74
pb2610P16200	413	413	380	387	450	7	1.3775	49
pb2610P16400	550	550	505	533	588	7	1.8595	62
pb2610P16600	705	705	704	704	742	3	1.0565	36
pb2610P16800	897	897	887	887	910	16	7.171	11
pb2610P17000				1,090	1,090			3
pb2610P17200				1,276	1,276
pb2610P17400				1,468	1,468
pb2610P17600				1,664	1,664
pb2610P17800				1,861	1,861
pb2610P18000				2,060	2,060
pb2610P18200				2,260	2,260
pb2610P18400				2,460	2,460
pb2611C13600				2,380	2,380
pb2611C13800				2,182	2,182
pb2611C14000				1,985	1,985
pb2611C14200				1,791	1,791
pb2611C14400				1,601	1,601
pb2611C14600				1,416	1,416
pb2611C14800				1,238	1,238
pb2611C15000				1,069	1,069
pb2611C15200				910	910
pb2611C15400				763	763
pb2611C15600				631	631
pb2611C15800				512	512
pb2611C16000				409	409
pb2611C16200				321	321			2
pb2611C16400				247	247			1
pb2611C16600				187	187			3
pb2611C16800				139	139			3
pb2611C17000				101	101			3
pb2611C17200				72	72			3
pb2611C17400				50	50			2
pb2611C17600				34	34			2
pb2611C17800				23	23			1
pb2611C18000				15	15			15
pb2611C18200				10	10			1
pb2611P13600				2	2
pb2611P13800				4	4
pb2611P14000				8	8
pb2611P14200				14	14
pb2611P14400				24	24
pb2611P14600				39	39
pb2611P14800				61	61
pb2611P15000				91	91
pb2611P15200				132	132			2
pb2611P15400				184	184
pb2611P15600				252	252
pb2611P15800				333	333			1
pb2611P16000				429	429
pb2611P16200				541	541
pb2611P16400				666	666
pb2611P16600				805	805
pb2611P16800				957	957
pb2611P17000				1,119	1,119
pb2611P17200				1,289	1,289
pb2611P17400				1,468	1,468
pb2611P17600				1,652	1,652
pb2611P17800				1,840	1,840
pb2611P18000				2,032	2,032
pb2611P18200				2,227	2,227

相关资讯: