上海期货交易所12月30日沪铅期权收盘行情

发布时间：2025年12月30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
pb2602C15000				2,470	2,470			4
pb2602C15200				2,271	2,271			4
pb2602C15400				2,074	2,074			4
pb2602C15600				1,878	1,878			10
pb2602C15800				1,685	1,685			15
pb2602C16000				1,496	1,496			7
pb2602C16200	1,226	1,333	1,221	1,333	1,313	28	18.135	16
pb2602C16400	1,080	1,239	1,031	1,143	1,138	32	17.753	20
pb2602C16600	913	953	842	953	973	35	16.161	27
pb2602C16800	781	853	673	777	819	43	16.2405	118
pb2602C17000	630	690	500	614	678	94	28.3395	211
pb2602C17200	498	531	340	458	551	149	33.3975	237
pb2602C17400	400	428	256	361	441	428	70.5225	362
pb2602C17600	326	337	195	275	345	799	103.4475	381
pb2602C17800	263	266	154	221	265	403	38.809	550
pb2602C18000	253	253	115	179	200	1,915	159.024	893
pb2602C18200	126	173	93	145	147	368	21.7985	204
pb2602C18400	127	147	84	122	106	173	9.2465	159
pb2602C18600	113	123	72	99	75	145	7.057	234
pb2602C18800	119	126	58	91	52	205	8.0515	304
pb2602C19000	71	100	54	85	35	142	4.8665	232
pb2602C19200	67	85	45	75	23	172	5.259	302
pb2602C19400	74	88	43	67	15	3,435	101.5805	1,965
pb2602P15000	3	5	3	3	1	316	0.5305	303
pb2602P15200	3	4	3	4	2	126	0.2155	136
pb2602P15400	4	6	3	4	5	98	0.218	95
pb2602P15600	6	7	6	7	9	116	0.3905	108
pb2602P15800	8	12	8	8	16	210	1.0955	118
pb2602P16000	30	30	8	11	28	354	2.1865	172
pb2602P16200	27	27	15	17	44	487	5.239	83
pb2602P16400	34	39	22	25	69	206	3.389	190
pb2602P16600	65	65	33	41	103	333	8.062	308
pb2602P16800	110	116	49	62	149	235	8.8185	259
pb2602P17000	180	180	80	109	208	545	31.4885	311
pb2602P17200	260	260	140	161	281	182	17.79	86
pb2602P17400	346	360	208	265	371	336	46.006	70
pb2602P17600	433	441	321	321	475	92	17.8535	69
pb2602P17800	569	615	430	495	595	65	18.4345	62
pb2602P18000	703	703	640	640	730	19	6.5035	38
pb2602P18200	871	927	871	927	876	12	5.4055	25
pb2602P18400	1,047	1,133	997	997	1,036	26	13.6095	15
pb2602P18600	1,229	1,321	1,218	1,321	1,204	14	8.6635	22
pb2602P18800	1,463	1,512	1,367	1,367	1,381	12	8.485	12
pb2602P19000	1,593	1,593	1,557	1,557	1,564	20	15.6775	10
pb2602P19200				1,752	1,752
pb2602P19400				1,944	1,944
pb2603C15000				2,487	2,487
pb2603C15200				2,289	2,289
pb2603C15400				2,094	2,094
pb2603C15600				1,902	1,902
pb2603C15800				1,713	1,713
pb2603C16000				1,530	1,530
pb2603C16200				1,353	1,353
pb2603C16400				1,184	1,184
pb2603C16600				1,025	1,025
pb2603C16800	715	715	715	715	876	1	0.3575	21
pb2603C17000	587	604	587	604	739	19	5.923	18
pb2603C17200	476	476	476	476	616	15	3.92	44
pb2603C17400	386	439	382	439	506	11	2.1395	61
pb2603C17600	309	309	306	306	410	17	2.9725	44
pb2603C17800	252	252	252	252	327	14	1.914	42
pb2603C18000	212	260	197	255	257	14	1.5695	36
pb2603C18200	180	180	158	168	199	18	1.6225	46
pb2603C18400	146	156	146	154	152	12	0.921	49
pb2603C18600	118	140	118	138	114	12	0.813	27
pb2603C18800	130	150	121	150	84	13	0.8445	76
pb2603C19000	120	125	106	125	61	12	0.6525	136
pb2603C19200	150	150	93	93	43	24	1.2745	27
pb2603C19400	106	120	95	109	30	34	1.729	26
pb2603P15000				3	3			47
pb2603P15200				6	6			29
pb2603P15400				11	11			15
pb2603P15600	16	16	14	14	19	14	0.1125	17
pb2603P15800				30	30			23
pb2603P16000				47	47			23
pb2603P16200				69	69			18
pb2603P16400				100	100			9
pb2603P16600	105	116	104	111	141	28	1.5915	84
pb2603P16800	160	166	160	166	192	10	0.841	34
pb2603P17000	209	234	187	187	254	20	2.2745	35
pb2603P17200	290	322	216	220	331	24	3.503	62
pb2603P17400	378	430	315	315	422	24	4.7165	20
pb2603P17600	490	555	490	555	525	15	3.9925	27
pb2603P17800	620	700	620	700	641	13	4.3425	22
pb2603P18000	765	849	765	849	771	16	6.4525	25
pb2603P18200	923	1,009	923	1,009	913	5	2.3935	5
pb2603P18400				1,066	1,066
pb2603P18600				1,228	1,228
pb2603P18800				1,397	1,397
pb2603P19000				1,574	1,574
pb2603P19200				1,756	1,756
pb2603P19400				1,943	1,943

相关资讯:

打印