上海期货交易所12月24日沪铅期权收盘行情
发布时间：2025年12月24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 | | | | 2,090 | 2,090 | | | 2 |
| pb2601C15200 | | | | 1,890 | 1,890 | | | 3 |
| pb2601C15400 | | | | 1,690 | 1,690 | | | 3 |
| pb2601C15600 | 1,422 | 1,663 | 1,389 | 1,651 | 1,490 | 42 | 31.537 | 45 |
| pb2601C15800 | 1,222 | 1,463 | 1,222 | 1,463 | 1,290 | 16 | 10.587 | 35 |
| pb2601C16000 | 1,022 | 1,256 | 1,022 | 1,251 | 1,090 | 29 | 16.043 | 23 |
| pb2601C16200 | 821 | 978 | 798 | 978 | 890 | 29 | 12.337 | 44 |
| pb2601C16400 | 622 | 625 | 599 | 599 | 690 | 23 | 7.2345 | 41 |
| pb2601C16600 | 450 | 458 | 400 | 458 | 494 | 13 | 2.8215 | 47 |
| pb2601C16800 | 240 | 446 | 192 | 446 | 313 | 193 | 27.473 | 116 |
| pb2601C17000 | 98 | 258 | 55 | 180 | 165 | 2,322 | 129.391 | 672 |
| pb2601C17200 | 35 | 100 | 17 | 64 | 68 | 7,088 | 186.0875 | 1,083 |
| pb2601C17400 | 10 | 43 | 3 | 31 | 21 | 7,170 | 78.98 | 1,891 |
| pb2601C17600 | 5 | 25 | 1 | 14 | 4 | 5,534 | 28.248 | 1,158 |
| pb2601C17800 | 4 | 16 | 1 | 8 | 1 | 1,392 | 4.57 | 419 |
| pb2601C18000 | 2 | 12 | 1 | 4 | 1 | 2,194 | 5.0705 | 1,268 |
| pb2601C18200 | 1 | 8 | 1 | 4 | 1 | 564 | 0.7835 | 313 |
| pb2601C18400 | 1 | 5 | 1 | 2 | 1 | 228 | 0.3365 | 175 |
| pb2601C18600 | 1 | 3 | 1 | 1 | 1 | 116 | 0.1005 | 350 |
| pb2601C18800 | 1 | 2 | 1 | 1 | 1 | 131 | 0.1215 | 191 |
| pb2601C19000 | 2 | 2 | 1 | 1 | 1 | 78 | 0.074 | 198 |
| pb2601C19200 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 324 |
| pb2601C19400 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | 456 |
| pb2601C19600 | 1 | 1 | 1 | 1 | 1 | 102 | 0.051 | 1,222 |
| pb2601P15000 | | | | 1 | 1 | | | 41 |
| pb2601P15200 | | | | 1 | 1 | | | 224 |
| pb2601P15400 | | | | 1 | 1 | | | 132 |
| pb2601P15600 | | | | 1 | 1 | | | 90 |
| pb2601P15800 | | | | 1 | 1 | | | 79 |
| pb2601P16000 | | | | 1 | 1 | | | 248 |
| pb2601P16200 | | | | 1 | 1 | | | 190 |
| pb2601P16400 | 1 | 2 | 1 | 1 | 1 | 242 | 0.1235 | 304 |
| pb2601P16600 | 2 | 4 | 1 | 2 | 4 | 922 | 0.852 | 778 |
| pb2601P16800 | 9 | 14 | 2 | 4 | 23 | 2,459 | 9.13 | 613 |
| pb2601P17000 | 32 | 90 | 9 | 16 | 75 | 1,738 | 31.921 | 992 |
| pb2601P17200 | 186 | 240 | 45 | 68 | 178 | 422 | 23.382 | 408 |
| pb2601P17400 | 352 | 420 | 291 | 291 | 331 | 57 | 10.6065 | 72 |
| pb2601P17600 | 583 | 609 | 380 | 382 | 514 | 35 | 8.1265 | 66 |
| pb2601P17800 | 783 | 804 | 629 | 629 | 710 | 35 | 12.9655 | 37 |
| pb2601P18000 | 980 | 992 | 825 | 825 | 910 | 30 | 14.057 | 52 |
| pb2601P18200 | 1,180 | 1,180 | 1,024 | 1,024 | 1,110 | 19 | 10.8665 | 61 |
| pb2601P18400 | 1,378 | 1,402 | 1,223 | 1,223 | 1,310 | 26 | 17.438 | 66 |
| pb2601P18600 | | | | 1,510 | 1,510 | | | 18 |
| pb2601P18800 | | | | 1,710 | 1,710 | | | 13 |
| pb2601P19000 | | | | 1,910 | 1,910 | | | 3 |
| pb2601P19200 | | | | 2,110 | 2,110 | | | 1 |
| pb2601P19400 | | | | 2,310 | 2,310 | | | |
| pb2601P19600 | | | | 2,510 | 2,510 | | | |
| pb2602C15000 | | | | 2,137 | 2,137 | | | 4 |
| pb2602C15200 | | | | 1,940 | 1,940 | | | 4 |
| pb2602C15400 | | | | 1,745 | 1,745 | | | 4 |
| pb2602C15600 | 1,464 | 1,464 | 1,444 | 1,444 | 1,554 | 7 | 5.1095 | 10 |
| pb2602C15800 | 1,261 | 1,261 | 1,249 | 1,249 | 1,367 | 14 | 9.009 | 10 |
| pb2602C16000 | 1,064 | 1,064 | 1,058 | 1,058 | 1,188 | 10 | 5.305 | |
| pb2602C16200 | 880 | 925 | 872 | 925 | 1,018 | 12 | 5.305 | 15 |
| pb2602C16400 | 735 | 755 | 694 | 711 | 858 | 28 | 10.226 | 19 |
| pb2602C16600 | 567 | 755 | 525 | 755 | 711 | 45 | 12.615 | 27 |
| pb2602C16800 | 450 | 551 | 378 | 551 | 580 | 130 | 30.5575 | 141 |
| pb2602C17000 | 316 | 470 | 281 | 450 | 462 | 264 | 47.0145 | 252 |
| pb2602C17200 | 221 | 360 | 199 | 346 | 363 | 452 | 62.601 | 214 |
| pb2602C17400 | 168 | 283 | 157 | 270 | 278 | 783 | 81.6265 | 349 |
| pb2602C17600 | 138 | 235 | 124 | 208 | 209 | 484 | 38.8625 | 226 |
| pb2602C17800 | 107 | 202 | 107 | 172 | 153 | 899 | 59.6405 | 255 |
| pb2602C18000 | 80 | 166 | 80 | 161 | 110 | 1,402 | 78.538 | 613 |
| pb2602C18200 | 78 | 128 | 74 | 128 | 77 | 412 | 19.0615 | 134 |
| pb2602C18400 | 83 | 119 | 71 | 119 | 53 | 181 | 7.9165 | 107 |
| pb2602C18600 | 50 | 94 | 50 | 93 | 35 | 138 | 4.798 | 89 |
| pb2602C18800 | 43 | 79 | 43 | 79 | 23 | 176 | 5.255 | 154 |
| pb2602C19000 | 30 | 60 | 29 | 56 | 15 | 169 | 4.1725 | 144 |
| pb2602C19200 | 35 | 54 | 35 | 50 | 9 | 361 | 8.1705 | 270 |
| pb2602C19400 | 25 | 76 | 25 | 70 | 5 | 1,579 | 35.285 | 954 |
| pb2602P15000 | 3 | 3 | 3 | 3 | 3 | 15 | 0.0225 | 170 |
| pb2602P15200 | 4 | 4 | 3 | 3 | 6 | 57 | 0.1 | 137 |
| pb2602P15400 | 6 | 14 | 4 | 4 | 11 | 60 | 0.1925 | 101 |
| pb2602P15600 | 9 | 10 | 6 | 6 | 20 | 77 | 0.3675 | 65 |
| pb2602P15800 | 13 | 15 | 8 | 10 | 34 | 121 | 0.728 | 118 |
| pb2602P16000 | 22 | 24 | 13 | 15 | 54 | 159 | 1.6965 | 163 |
| pb2602P16200 | 37 | 37 | 21 | 26 | 84 | 70 | 1.0905 | 86 |
| pb2602P16400 | 46 | 63 | 36 | 38 | 124 | 202 | 5.7565 | 227 |
| pb2602P16600 | 92 | 102 | 58 | 74 | 177 | 209 | 8.588 | 326 |
| pb2602P16800 | 168 | 175 | 97 | 109 | 245 | 254 | 18.8785 | 184 |
| pb2602P17000 | 188 | 271 | 159 | 177 | 328 | 496 | 55.08 | 233 |
| pb2602P17200 | 373 | 399 | 261 | 276 | 428 | 103 | 18.3315 | 74 |
| pb2602P17400 | 514 | 549 | 514 | 545 | 542 | 30 | 8.06 | 48 |
| pb2602P17600 | 700 | 714 | 568 | 568 | 673 | 36 | 11.4625 | 25 |
| pb2602P17800 | 873 | 894 | 711 | 711 | 818 | 44 | 17.8385 | 18 |
| pb2602P18000 | 1,060 | 1,073 | 1,054 | 1,054 | 974 | 20 | 10.64 | 7 |
| pb2602P18200 | 1,246 | 1,254 | 1,078 | 1,087 | 1,141 | 13 | 7.876 | 2 |
| pb2602P18400 | 1,425 | 1,431 | 1,425 | 1,431 | 1,317 | 10 | 7.14 | 5 |
| pb2602P18600 | | | | 1,499 | 1,499 | | | |
| pb2602P18800 | | | | 1,687 | 1,687 | | | 5 |
| pb2602P19000 | | | | 1,878 | 1,878 | | | |
| pb2602P19200 | | | | 2,072 | 2,072 | | | |
| pb2602P19400 | | | | 2,269 | 2,269 | | | |
| pb2603C15000 | | | | 2,121 | 2,121 | | | |
| pb2603C15200 | | | | 1,927 | 1,927 | | | |
| pb2603C15400 | | | | 1,736 | 1,736 | | | |
| pb2603C15600 | | | | 1,549 | 1,549 | | | |
| pb2603C15800 | | | | 1,370 | 1,370 | | | |
| pb2603C16000 | | | | 1,197 | 1,197 | | | |
| pb2603C16200 | | | | 1,034 | 1,034 | | | |
| pb2603C16400 | | | | 882 | 882 | | | |
| pb2603C16600 | | | | 742 | 742 | | | |
| pb2603C16800 | 533 | 575 | 533 | 575 | 614 | 6 | 1.62 | 21 |
| pb2603C17000 | 380 | 550 | 375 | 550 | 502 | 21 | 4.055 | 19 |
| pb2603C17200 | 291 | 450 | 286 | 450 | 404 | 44 | 7.322 | 32 |
| pb2603C17400 | 204 | 350 | 204 | 350 | 320 | 35 | 3.9885 | 27 |
| pb2603C17600 | 148 | 239 | 148 | 239 | 248 | 44 | 4.257 | 23 |
| pb2603C17800 | 118 | 203 | 118 | 203 | 191 | 76 | 6.645 | 41 |
| pb2603C18000 | 97 | 163 | 97 | 163 | 144 | 20 | 1.405 | 25 |
| pb2603C18200 | 81 | 161 | 81 | 161 | 106 | 34 | 2.0625 | 34 |
| pb2603C18400 | 70 | 110 | 70 | 110 | 77 | 63 | 2.95 | 37 |
| pb2603C18600 | 99 | 106 | 59 | 106 | 55 | 82 | 2.8715 | 20 |
| pb2603C18800 | 52 | 77 | 52 | 67 | 39 | 67 | 2.097 | 24 |
| pb2603C19000 | 48 | 68 | 43 | 63 | 27 | 181 | 4.6055 | 128 |
| pb2603P15000 | 4 | 17 | 2 | 16 | 8 | 86 | 0.5325 | 35 |
| pb2603P15200 | 17 | 21 | 17 | 21 | 14 | 43 | 0.413 | 30 |
| pb2603P15400 | 21 | 28 | 21 | 26 | 23 | 61 | 0.7855 | 16 |
| pb2603P15600 | 26 | 35 | 26 | 35 | 36 | 26 | 0.417 | 12 |
| pb2603P15800 | 44 | 45 | 42 | 45 | 56 | 28 | 0.629 | 8 |
| pb2603P16000 | 59 | 59 | 59 | 59 | 84 | 9 | 0.3155 | 13 |
| pb2603P16200 | 81 | 86 | 81 | 86 | 120 | 10 | 0.4175 | 25 |
| pb2603P16400 | 111 | 120 | 111 | 120 | 168 | 21 | 1.2135 | 16 |
| pb2603P16600 | 155 | 169 | 155 | 167 | 228 | 21 | 1.697 | 61 |
| pb2603P16800 | 219 | 219 | 202 | 202 | 300 | 6 | 0.6485 | 26 |
| pb2603P17000 | 317 | 317 | 305 | 306 | 388 | 24 | 3.719 | 49 |
| pb2603P17200 | 428 | 428 | 369 | 373 | 489 | 35 | 7.115 | 30 |
| pb2603P17400 | 547 | 547 | 545 | 545 | 604 | 15 | 4.0925 | 10 |
| pb2603P17600 | 697 | 697 | 697 | 697 | 733 | 5 | 1.7425 | 5 |
| pb2603P17800 | 860 | 860 | 860 | 860 | 875 | 5 | 2.15 | 5 |
| pb2603P18000 | 1,029 | 1,029 | 1,029 | 1,029 | 1,027 | 5 | 2.5725 | 5 |
| pb2603P18200 | 1,209 | 1,209 | 1,209 | 1,209 | 1,190 | 5 | 3.0225 | 5 |
| pb2603P18400 | | | | 1,360 | 1,360 | | | |
| pb2603P18600 | | | | 1,538 | 1,538 | | | |
| pb2603P18800 | | | | 1,721 | 1,721 | | | |
| pb2603P19000 | | | | 1,909 | 1,909 | | | |
打印