上海期货交易所08月21日沪铅期权收盘行情
发布时间：2026年08月21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 | | | | 2,870 | 2,870 | | | 2 |
| pb2609C13400 | | | | 2,670 | 2,670 | | | 1 |
| pb2609C13600 | | | | 2,470 | 2,470 | | | 2 |
| pb2609C13800 | | | | 2,270 | 2,270 | | | 50 |
| pb2609C14000 | | | | 2,070 | 2,070 | | | |
| pb2609C14200 | | | | 1,870 | 1,870 | | | |
| pb2609C14400 | | | | 1,670 | 1,670 | | | |
| pb2609C14600 | | | | 1,470 | 1,470 | | | 21 |
| pb2609C14800 | | | | 1,270 | 1,270 | | | 39 |
| pb2609C15000 | 1,110 | 1,110 | 1,090 | 1,090 | 1,070 | 7 | 3.825 | 86 |
| pb2609C15200 | 817 | 912 | 815 | 906 | 870 | 55 | 23.731 | 58 |
| pb2609C15400 | 616 | 721 | 616 | 708 | 670 | 48 | 15.5465 | 157 |
| pb2609C15600 | 411 | 518 | 411 | 507 | 473 | 85 | 20.2395 | 162 |
| pb2609C15800 | 177 | 335 | 168 | 305 | 289 | 628 | 92.0715 | 265 |
| pb2609C16000 | 42 | 165 | 42 | 158 | 141 | 3,482 | 199.2055 | 819 |
| pb2609C16200 | 15 | 61 | 15 | 49 | 51 | 11,567 | 259.238 | 1,574 |
| pb2609C16400 | 8 | 25 | 7 | 20 | 12 | 2,049 | 18.973 | 656 |
| pb2609C16600 | 5 | 13 | 5 | 8 | 2 | 821 | 3.826 | 651 |
| pb2609C16800 | 3 | 7 | 2 | 5 | 1 | 750 | 1.872 | 328 |
| pb2609C17000 | 3 | 5 | 3 | 3 | 1 | 396 | 0.7 | 348 |
| pb2609C17200 | 2 | 3 | 2 | 2 | 1 | 221 | 0.2435 | 240 |
| pb2609C17400 | 2 | 3 | 2 | 2 | 1 | 276 | 0.2715 | 398 |
| pb2609C17600 | 2 | 2 | 2 | 2 | 1 | 72 | 0.0695 | 220 |
| pb2609C17800 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | 104 |
| pb2609C18000 | 2 | 2 | 1 | 1 | 1 | 67 | 0.044 | 459 |
| pb2609C18200 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | 260 |
| pb2609C18400 | | | | 1 | 1 | | | 70 |
| pb2609C18600 | 1 | 1 | 1 | 1 | 1 | 50 | 0.025 | 156 |
| pb2609C18800 | | | | 1 | 1 | | | 57 |
| pb2609C19000 | | | | 1 | 1 | | | 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 | | | 171 |
| pb2609P14600 | 1 | 1 | 1 | 1 | 1 | 135 | 0.0675 | 521 |
| pb2609P14800 | 1 | 1 | 1 | 1 | 1 | 42 | 0.021 | 148 |
| pb2609P15000 | 1 | 1 | 1 | 1 | 1 | 90 | 0.045 | 655 |
| pb2609P15200 | 2 | 2 | 1 | 1 | 1 | 185 | 0.1455 | 365 |
| pb2609P15400 | 2 | 4 | 1 | 2 | 1 | 237 | 0.3105 | 609 |
| pb2609P15600 | 9 | 10 | 2 | 2 | 3 | 1,107 | 2.861 | 874 |
| pb2609P15800 | 35 | 39 | 8 | 9 | 19 | 3,958 | 35.0905 | 1,106 |
| pb2609P16000 | 108 | 118 | 35 | 43 | 71 | 3,176 | 86.298 | 1,198 |
| pb2609P16200 | 258 | 258 | 129 | 154 | 181 | 349 | 28.5295 | 209 |
| pb2609P16400 | 400 | 402 | 300 | 320 | 342 | 97 | 17.3175 | 62 |
| pb2609P16600 | 591 | 593 | 487 | 502 | 532 | 74 | 19.8525 | 49 |
| pb2609P16800 | 790 | 790 | 700 | 700 | 730 | 49 | 17.987 | 60 |
| pb2609P17000 | | | | 930 | 930 | | | |
| pb2609P17200 | | | | 1,130 | 1,130 | | | |
| pb2609P17400 | | | | 1,330 | 1,330 | | | |
| pb2609P17600 | | | | 1,530 | 1,530 | | | |
| pb2609P17800 | | | | 1,730 | 1,730 | | | 1 |
| pb2609P18000 | | | | 1,930 | 1,930 | | | |
| pb2609P18200 | | | | 2,130 | 2,130 | | | |
| pb2609P18400 | | | | 2,330 | 2,330 | | | |
| pb2609P18600 | | | | 2,530 | 2,530 | | | 2 |
| pb2609P18800 | | | | 2,730 | 2,730 | | | 3 |
| pb2609P19000 | | | | 2,930 | 2,930 | | | 2 |
| pb2609P19200 | | | | 3,130 | 3,130 | | | 3 |
| pb2609P19400 | | | | 3,330 | 3,330 | | | 2 |
| pb2610C13200 | | | | 2,885 | 2,885 | | | |
| pb2610C13400 | | | | 2,685 | 2,685 | | | 1 |
| pb2610C13600 | | | | 2,485 | 2,485 | | | 1 |
| pb2610C13800 | | | | 2,285 | 2,285 | | | |
| pb2610C14000 | | | | 2,085 | 2,085 | | | |
| pb2610C14200 | | | | 1,885 | 1,885 | | | |
| pb2610C14400 | | | | 1,685 | 1,685 | | | |
| pb2610C14600 | | | | 1,488 | 1,488 | | | 15 |
| pb2610C14800 | | | | 1,292 | 1,292 | | | 18 |
| pb2610C15000 | | | | 1,102 | 1,102 | | | 42 |
| pb2610C15200 | 973 | 973 | 936 | 936 | 920 | 12 | 5.7245 | 45 |
| pb2610C15400 | 712 | 798 | 712 | 798 | 748 | 11 | 4.141 | 59 |
| pb2610C15600 | 545 | 589 | 545 | 589 | 591 | 11 | 3.1195 | 102 |
| pb2610C15800 | 458 | 458 | 458 | 458 | 452 | 5 | 1.145 | 63 |
| pb2610C16000 | 244 | 334 | 229 | 319 | 334 | 107 | 15.3315 | 294 |
| pb2610C16200 | 147 | 255 | 142 | 207 | 237 | 89 | 8.967 | 561 |
| pb2610C16400 | 93 | 144 | 88 | 129 | 162 | 301 | 18.37 | 458 |
| pb2610C16600 | 57 | 111 | 57 | 87 | 106 | 437 | 17.739 | 358 |
| pb2610C16800 | 40 | 59 | 40 | 54 | 66 | 301 | 7.9335 | 177 |
| pb2610C17000 | 26 | 40 | 26 | 37 | 40 | 213 | 3.65 | 158 |
| pb2610C17200 | 21 | 28 | 19 | 27 | 23 | 279 | 3.431 | 172 |
| pb2610C17400 | 15 | 21 | 15 | 19 | 12 | 222 | 1.9315 | 173 |
| pb2610C17600 | 12 | 15 | 12 | 15 | 6 | 159 | 1.0175 | 165 |
| pb2610C17800 | 10 | 12 | 10 | 12 | 3 | 99 | 0.5355 | 128 |
| pb2610C18000 | 9 | 10 | 9 | 10 | 1 | 94 | 0.433 | 389 |
| pb2610C18200 | 7 | 7 | 7 | 7 | 1 | 20 | 0.07 | 122 |
| pb2610C18400 | 5 | 6 | 5 | 6 | 1 | 35 | 0.09 | 111 |
| pb2610P13200 | 3 | 3 | 3 | 3 | 1 | 5 | 0.0075 | 89 |
| pb2610P13400 | 3 | 5 | 3 | 3 | 1 | 24 | 0.037 | 130 |
| pb2610P13600 | | | | 1 | 1 | | | 84 |
| pb2610P13800 | 8 | 8 | 4 | 4 | 1 | 20 | 0.057 | 73 |
| pb2610P14000 | 7 | 7 | 6 | 7 | 1 | 28 | 0.078 | 104 |
| pb2610P14200 | 9 | 12 | 9 | 9 | 1 | 31 | 0.1575 | 107 |
| pb2610P14400 | 12 | 12 | 11 | 12 | 1 | 44 | 0.256 | 94 |
| pb2610P14600 | 17 | 19 | 15 | 15 | 3 | 54 | 0.425 | 125 |
| pb2610P14800 | 26 | 26 | 20 | 20 | 8 | 75 | 0.613 | 100 |
| pb2610P15000 | 31 | 31 | 29 | 29 | 18 | 43 | 0.601 | 150 |
| pb2610P15200 | 47 | 47 | 39 | 42 | 35 | 42 | 0.922 | 157 |
| pb2610P15400 | 66 | 66 | 57 | 57 | 64 | 36 | 1.115 | 108 |
| pb2610P15600 | 102 | 102 | 82 | 82 | 106 | 78 | 3.5235 | 125 |
| pb2610P15800 | 172 | 172 | 121 | 125 | 167 | 44 | 3.0715 | 104 |
| pb2610P16000 | 245 | 260 | 176 | 188 | 249 | 163 | 17.227 | 141 |
| pb2610P16200 | 339 | 339 | 273 | 273 | 352 | 16 | 2.3835 | 64 |
| pb2610P16400 | 420 | 420 | 396 | 396 | 476 | 7 | 1.446 | 69 |
| pb2610P16600 | 571 | 573 | 543 | 545 | 620 | 10 | 2.765 | 45 |
| pb2610P16800 | 825 | 825 | 816 | 816 | 781 | 10 | 4.1025 | 21 |
| pb2610P17000 | | | | 954 | 954 | | | 3 |
| pb2610P17200 | | | | 1,137 | 1,137 | | | |
| pb2610P17400 | | | | 1,326 | 1,326 | | | |
| pb2610P17600 | | | | 1,520 | 1,520 | | | |
| pb2610P17800 | | | | 1,717 | 1,717 | | | |
| pb2610P18000 | | | | 1,915 | 1,915 | | | |
| pb2610P18200 | | | | 2,115 | 2,115 | | | |
| pb2610P18400 | | | | 2,315 | 2,315 | | | |
| pb2611C13600 | | | | 2,515 | 2,515 | | | |
| pb2611C13800 | | | | 2,315 | 2,315 | | | |
| pb2611C14000 | | | | 2,115 | 2,115 | | | |
| pb2611C14200 | | | | 1,915 | 1,915 | | | |
| pb2611C14400 | | | | 1,718 | 1,718 | | | |
| pb2611C14600 | | | | 1,523 | 1,523 | | | |
| pb2611C14800 | | | | 1,332 | 1,332 | | | |
| pb2611C15000 | | | | 1,148 | 1,148 | | | |
| pb2611C15200 | | | | 972 | 972 | | | |
| pb2611C15400 | | | | 807 | 807 | | | |
| pb2611C15600 | | | | 656 | 656 | | | |
| pb2611C15800 | | | | 521 | 521 | | | |
| pb2611C16000 | | | | 403 | 403 | | | |
| pb2611C16200 | | | | 305 | 305 | | | 2 |
| pb2611C16400 | | | | 224 | 224 | | | 1 |
| pb2611C16600 | | | | 159 | 159 | | | 3 |
| pb2611C16800 | 116 | 116 | 98 | 98 | 111 | 6 | 0.325 | 3 |
| pb2611C17000 | 81 | 81 | 66 | 66 | 74 | 9 | 0.331 | 3 |
| pb2611C17200 | 57 | 57 | 45 | 45 | 49 | 12 | 0.302 | 3 |
| pb2611C17400 | 30 | 30 | 30 | 30 | 30 | 1 | 0.015 | 3 |
| pb2611C17600 | 21 | 21 | 21 | 21 | 19 | 1 | 0.0105 | 3 |
| pb2611C17800 | | | | 11 | 11 | | | 1 |
| pb2611C18000 | | | | 6 | 6 | | | 15 |
| pb2611C18200 | | | | 3 | 3 | | | 1 |
| pb2611P13600 | | | | 1 | 1 | | | |
| pb2611P13800 | | | | 1 | 1 | | | |
| pb2611P14000 | | | | 1 | 1 | | | |
| pb2611P14200 | | | | 2 | 2 | | | |
| pb2611P14400 | | | | 5 | 5 | | | |
| pb2611P14600 | | | | 10 | 10 | | | |
| pb2611P14800 | | | | 19 | 19 | | | |
| pb2611P15000 | | | | 35 | 35 | | | |
| pb2611P15200 | | | | 59 | 59 | | | 2 |
| pb2611P15400 | | | | 93 | 93 | | | |
| pb2611P15600 | | | | 142 | 142 | | | |
| pb2611P15800 | | | | 207 | 207 | | | 1 |
| pb2611P16000 | | | | 289 | 289 | | | |
| pb2611P16200 | | | | 390 | 390 | | | |
| pb2611P16400 | | | | 508 | 508 | | | |
| pb2611P16600 | | | | 643 | 643 | | | |
| pb2611P16800 | | | | 794 | 794 | | | |
| pb2611P17000 | | | | 957 | 957 | | | |
| pb2611P17200 | | | | 1,132 | 1,132 | | | |
| pb2611P17400 | | | | 1,313 | 1,313 | | | |
| pb2611P17600 | | | | 1,501 | 1,501 | | | |
| pb2611P17800 | | | | 1,694 | 1,694 | | | |
| pb2611P18000 | | | | 1,889 | 1,889 | | | |
| pb2611P18200 | | | | 2,086 | 2,086 | | | |
打印