上海期货交易所12月23日沪铅期权收盘行情
发布时间：2025年12月23日 00:00
| 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 |
|---|
| pb2601C15000 | 1,946 | 1,946 | 1,946 | 1,946 | 1,935 | 1 | 0.973 | 2 |
| pb2601C15200 | 1,746 | 1,746 | 1,746 | 1,746 | 1,735 | 1 | 0.873 | 3 |
| pb2601C15400 | 1,508 | 1,508 | 1,508 | 1,508 | 1,535 | 10 | 7.6075 | 3 |
| pb2601C15600 | 1,343 | 1,368 | 1,343 | 1,354 | 1,335 | 26 | 17.5675 | 37 |
| pb2601C15800 | 1,152 | 1,152 | 1,118 | 1,118 | 1,135 | 6 | 3.405 | 36 |
| pb2601C16000 | 909 | 932 | 909 | 932 | 935 | 6 | 2.754 | 30 |
| pb2601C16200 | 710 | 732 | 710 | 732 | 735 | 6 | 2.157 | 33 |
| pb2601C16400 | 511 | 533 | 511 | 532 | 536 | 6 | 1.578 | 37 |
| pb2601C16600 | 314 | 337 | 314 | 330 | 345 | 20 | 3.2985 | 42 |
| pb2601C16800 | 156 | 201 | 135 | 201 | 181 | 369 | 28.865 | 206 |
| pb2601C17000 | 47 | 79 | 36 | 78 | 71 | 3,237 | 87.157 | 1,165 |
| pb2601C17200 | 14 | 29 | 12 | 21 | 19 | 1,709 | 16.235 | 1,061 |
| pb2601C17400 | 5 | 13 | 4 | 8 | 3 | 2,534 | 10.2875 | 1,931 |
| pb2601C17600 | 4 | 5 | 2 | 4 | 1 | 971 | 1.7485 | 843 |
| pb2601C17800 | 2 | 3 | 1 | 2 | 1 | 80 | 0.0835 | 308 |
| pb2601C18000 | 2 | 3 | 1 | 2 | 1 | 222 | 0.2635 | 1,298 |
| pb2601C18200 | | | | 1 | 1 | | | 158 |
| pb2601C18400 | | | | 1 | 1 | | | 181 |
| pb2601C18600 | | | | 1 | 1 | | | 351 |
| pb2601C18800 | | | | 1 | 1 | | | 175 |
| pb2601C19000 | | | | 1 | 1 | | | 173 |
| pb2601C19200 | | | | 1 | 1 | | | 324 |
| pb2601C19400 | | | | 1 | 1 | | | 462 |
| pb2601C19600 | 1 | 1 | 1 | 1 | 1 | 35 | 0.0175 | 1,272 |
| pb2601P15000 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 41 |
| pb2601P15200 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 224 |
| pb2601P15400 | | | | 1 | 1 | | | 132 |
| pb2601P15600 | | | | 1 | 1 | | | 90 |
| pb2601P15800 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 79 |
| pb2601P16000 | 1 | 1 | 1 | 1 | 1 | 36 | 0.018 | 248 |
| pb2601P16200 | 1 | 1 | 1 | 1 | 1 | 118 | 0.059 | 190 |
| pb2601P16400 | 4 | 5 | 2 | 2 | 1 | 530 | 0.7705 | 413 |
| pb2601P16600 | 5 | 8 | 2 | 3 | 10 | 925 | 2.4285 | 1,053 |
| pb2601P16800 | 37 | 40 | 12 | 13 | 46 | 1,294 | 13.83 | 804 |
| pb2601P17000 | 138 | 150 | 85 | 88 | 136 | 349 | 19.8195 | 664 |
| pb2601P17200 | 312 | 312 | 250 | 250 | 284 | 46 | 6.4335 | 230 |
| pb2601P17400 | 503 | 503 | 451 | 477 | 468 | 24 | 5.7545 | 66 |
| pb2601P17600 | 691 | 691 | 675 | 679 | 665 | 17 | 5.7365 | 56 |
| pb2601P17800 | 894 | 894 | 872 | 873 | 865 | 24 | 10.4765 | 39 |
| pb2601P18000 | 1,093 | 1,093 | 1,050 | 1,072 | 1,065 | 19 | 10.179 | 55 |
| pb2601P18200 | 1,293 | 1,293 | 1,271 | 1,271 | 1,265 | 14 | 8.952 | 62 |
| pb2601P18400 | 1,487 | 1,487 | 1,487 | 1,487 | 1,465 | 2 | 1.487 | 65 |
| pb2601P18600 | | | | 1,665 | 1,665 | | | 18 |
| pb2601P18800 | | | | 1,865 | 1,865 | | | 13 |
| pb2601P19000 | | | | 2,065 | 2,065 | | | 3 |
| pb2601P19200 | | | | 2,265 | 2,265 | | | 1 |
| pb2601P19400 | | | | 2,465 | 2,465 | | | |
| pb2601P19600 | | | | 2,665 | 2,665 | | | |
| pb2602C15000 | | | | 1,966 | 1,966 | | | 4 |
| pb2602C15200 | | | | 1,769 | 1,769 | | | 4 |
| pb2602C15400 | | | | 1,575 | 1,575 | | | 4 |
| pb2602C15600 | | | | 1,384 | 1,384 | | | 9 |
| pb2602C15800 | | | | 1,200 | 1,200 | | | 9 |
| pb2602C16000 | | | | 1,023 | 1,023 | | | |
| pb2602C16200 | 798 | 798 | 798 | 798 | 857 | 2 | 0.798 | 8 |
| pb2602C16400 | | | | 704 | 704 | | | 15 |
| pb2602C16600 | 451 | 469 | 451 | 469 | 566 | 10 | 2.3 | 24 |
| pb2602C16800 | 337 | 360 | 321 | 357 | 445 | 34 | 5.9695 | 102 |
| pb2602C17000 | 220 | 278 | 220 | 263 | 341 | 225 | 28.814 | 306 |
| pb2602C17200 | 166 | 183 | 163 | 183 | 255 | 58 | 5.158 | 143 |
| pb2602C17400 | 125 | 199 | 119 | 141 | 186 | 218 | 14.228 | 219 |
| pb2602C17600 | 89 | 99 | 89 | 96 | 132 | 69 | 3.4405 | 113 |
| pb2602C17800 | 69 | 79 | 69 | 79 | 91 | 47 | 1.7935 | 95 |
| pb2602C18000 | 52 | 64 | 52 | 63 | 61 | 113 | 3.349 | 228 |
| pb2602C18200 | 47 | 50 | 47 | 49 | 40 | 5 | 0.1215 | 81 |
| pb2602C18400 | 33 | 42 | 33 | 40 | 25 | 24 | 0.4655 | 86 |
| pb2602C18600 | 27 | 34 | 27 | 34 | 15 | 29 | 0.466 | 61 |
| pb2602C18800 | 24 | 28 | 24 | 28 | 9 | 69 | 0.847 | 75 |
| pb2602C19000 | 23 | 24 | 23 | 24 | 5 | 33 | 0.3385 | 119 |
| pb2602C19200 | 17 | 20 | 17 | 20 | 3 | 27 | 0.2245 | 118 |
| pb2602C19400 | 14 | 20 | 14 | 20 | 1 | 538 | 4.5405 | 363 |
| pb2602P15000 | 3 | 3 | 2 | 3 | 2 | 40 | 0.0565 | 180 |
| pb2602P15200 | 3 | 3 | 3 | 3 | 5 | 43 | 0.0645 | 135 |
| pb2602P15400 | 5 | 5 | 5 | 5 | 11 | 30 | 0.09 | 99 |
| pb2602P15600 | 9 | 9 | 9 | 9 | 20 | 57 | 0.3115 | 72 |
| pb2602P15800 | 12 | 14 | 12 | 13 | 36 | 57 | 0.428 | 125 |
| pb2602P16000 | 25 | 25 | 21 | 22 | 59 | 8 | 0.087 | 172 |
| pb2602P16200 | 35 | 36 | 32 | 32 | 92 | 11 | 0.1935 | 89 |
| pb2602P16400 | 68 | 68 | 57 | 60 | 140 | 57 | 1.7615 | 225 |
| pb2602P16600 | 119 | 119 | 97 | 97 | 201 | 39 | 2.1015 | 287 |
| pb2602P16800 | 196 | 196 | 165 | 167 | 280 | 40 | 3.5725 | 162 |
| pb2602P17000 | 297 | 297 | 259 | 259 | 376 | 82 | 11.195 | 145 |
| pb2602P17200 | 450 | 450 | 402 | 412 | 490 | 46 | 10.178 | 50 |
| pb2602P17400 | 590 | 590 | 539 | 539 | 621 | 47 | 13.5235 | 43 |
| pb2602P17600 | | | | 766 | 766 | | | 19 |
| pb2602P17800 | | | | 925 | 925 | | | 10 |
| pb2602P18000 | | | | 1,095 | 1,095 | | | 7 |
| pb2602P18200 | | | | 1,273 | 1,273 | | | |
| pb2602P18400 | | | | 1,459 | 1,459 | | | 5 |
| pb2602P18600 | | | | 1,649 | 1,649 | | | |
| pb2602P18800 | | | | 1,843 | 1,843 | | | 5 |
| pb2602P19000 | | | | 2,039 | 2,039 | | | |
| pb2602P19200 | | | | 2,236 | 2,236 | | | |
| pb2602P19400 | | | | 2,435 | 2,435 | | | |
| pb2603C15000 | | | | 1,967 | 1,967 | | | |
| pb2603C15200 | | | | 1,771 | 1,771 | | | |
| pb2603C15400 | | | | 1,578 | 1,578 | | | |
| pb2603C15600 | | | | 1,390 | 1,390 | | | |
| pb2603C15800 | | | | 1,207 | 1,207 | | | |
| pb2603C16000 | | | | 1,033 | 1,033 | | | |
| pb2603C16200 | | | | 870 | 870 | | | |
| pb2603C16400 | | | | 720 | 720 | | | |
| pb2603C16600 | | | | 584 | 584 | | | |
| pb2603C16800 | | | | 464 | 464 | | | 15 |
| pb2603C17000 | | | | 361 | 361 | | | 5 |
| pb2603C17200 | 247 | 247 | 247 | 247 | 275 | 1 | 0.1235 | 1 |
| pb2603C17400 | | | | 204 | 204 | | | |
| pb2603C17600 | | | | 148 | 148 | | | 7 |
| pb2603C17800 | 82 | 82 | 82 | 82 | 105 | 5 | 0.205 | 11 |
| pb2603C18000 | 65 | 65 | 65 | 65 | 73 | 5 | 0.1625 | 15 |
| pb2603C18200 | 54 | 54 | 54 | 54 | 49 | 1 | 0.027 | 22 |
| pb2603C18400 | 35 | 59 | 35 | 59 | 32 | 6 | 0.165 | 27 |
| pb2603C18600 | 28 | 28 | 28 | 28 | 20 | 1 | 0.014 | 12 |
| pb2603C18800 | | | | 12 | 12 | | | 15 |
| pb2603C19000 | 26 | 26 | 26 | 26 | 7 | 1 | 0.013 | 64 |
| pb2603P15000 | 11 | 12 | 11 | 12 | 4 | 10 | 0.0575 | 15 |
| pb2603P15200 | | | | 8 | 8 | | | 25 |
| pb2603P15400 | 16 | 17 | 16 | 17 | 15 | 3 | 0.0245 | 11 |
| pb2603P15600 | | | | 26 | 26 | | | 7 |
| pb2603P15800 | | | | 44 | 44 | | | 1 |
| pb2603P16000 | 59 | 59 | 59 | 59 | 70 | 7 | 0.2175 | 12 |
| pb2603P16200 | 57 | 90 | 57 | 90 | 106 | 15 | 0.5725 | 15 |
| pb2603P16400 | | | | 156 | 156 | | | |
| pb2603P16600 | | | | 220 | 220 | | | 45 |
| pb2603P16800 | | | | 300 | 300 | | | 20 |
| pb2603P17000 | | | | 396 | 396 | | | 30 |
| pb2603P17200 | | | | 510 | 510 | | | |
| pb2603P17400 | | | | 638 | 638 | | | |
| pb2603P17600 | | | | 782 | 782 | | | |
| pb2603P17800 | | | | 938 | 938 | | | |
| pb2603P18000 | | | | 1,106 | 1,106 | | | |
| pb2603P18200 | | | | 1,282 | 1,282 | | | |
| pb2603P18400 | | | | 1,465 | 1,465 | | | |
| pb2603P18600 | | | | 1,653 | 1,653 | | | |
| pb2603P18800 | | | | 1,845 | 1,845 | | | |
| pb2603P19000 | | | | 2,040 | 2,040 | | | |
打印