上海期货交易所12月31日沪铅期权收盘行情

发布时间：2025年12月31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				2,280	2,280			4
pb2602C15200				2,082	2,082			4
pb2602C15400				1,884	1,884			4
pb2602C15600				1,689	1,689			10
pb2602C15800				1,498	1,498			15
pb2602C16000	1,248	1,248	1,248	1,248	1,312	1	0.624	7
pb2602C16200	1,173	1,173	1,173	1,173	1,133	4	2.306	16
pb2602C16400	768	768	768	768	964	4	1.732	18
pb2602C16600	803	803	592	595	805	15	5.2995	25
pb2602C16800	634	634	442	550	661	85	22.488	126
pb2602C17000	454	471	309	471	531	76	13.7665	237
pb2602C17200	408	443	230	299	419	309	45.9415	239
pb2602C17400	335	342	172	260	323	591	69.9935	441
pb2602C17600	279	279	128	200	243	565	50.6975	369
pb2602C17800	350	350	99	152	179	633	45.3345	449
pb2602C18000	179	180	83	122	128	1,998	118.2825	1,214
pb2602C18200	127	143	59	95	90	224	9.86	228
pb2602C18400	117	124	58	66	61	143	5.477	195
pb2602C18600	94	94	51	66	41	167	4.9355	220
pb2602C18800	94	94	45	59	26	265	7.2085	237
pb2602C19000	75	80	39	45	17	133	3.3865	194
pb2602C19200	70	70	35	47	10	316	7.925	332
pb2602C19400	67	73	33	41	6	2,899	65.501	2,208
pb2602P15000	3	4	3	3	1	203	0.3205	379
pb2602P15200	4	4	2	2	2	45	0.07	131
pb2602P15400	5	5	5	5	5	30	0.075	87
pb2602P15600	6	6	6	6	10	30	0.09	113
pb2602P15800	8	10	7	8	19	260	1.199	99
pb2602P16000	10	15	10	14	33	195	1.373	199
pb2602P16200	19	24	18	20	54	230	2.3795	108
pb2602P16400	31	39	27	31	84	257	4.562	159
pb2602P16600	50	66	42	51	126	316	9.879	311
pb2602P16800	82	118	73	85	182	1,037	50.0615	355
pb2602P17000	111	202	111	130	252	1,119	90.372	450
pb2602P17200	210	313	196	265	339	205	26.0315	134
pb2602P17400	316	435	304	315	442	132	23.692	76
pb2602P17600	425	599	420	449	563	48	11.59	65
pb2602P17800	606	753	606	753	698	11	3.845	65
pb2602P18000	792	792	792	792	848	4	1.64	36
pb2602P18200				1,009	1,009			25
pb2602P18400	1,152	1,152	1,152	1,152	1,180	2	1.152	15
pb2602P18600	1,325	1,325	1,325	1,325	1,360	2	1.325	24
pb2602P18800				1,545	1,545			12
pb2602P19000				1,735	1,735			10
pb2602P19200				1,929	1,929
pb2602P19400				2,125	2,125
pb2603C15000				2,290	2,290
pb2603C15200				2,093	2,093
pb2603C15400				1,896	1,896
pb2603C15600				1,703	1,703
pb2603C15800				1,513	1,513
pb2603C16000				1,330	1,330
pb2603C16200				1,153	1,153
pb2603C16400				987	987
pb2603C16600				831	831
pb2603C16800				689	689			21
pb2603C17000	438	444	438	444	560	16	3.58	32
pb2603C17200	373	441	334	441	448	155	26.427	177
pb2603C17400	370	370	257	333	351	165	22.189	176
pb2603C17600	241	241	201	231	270	173	18.9595	130
pb2603C17800	271	271	168	186	203	116	10.6815	133
pb2603C18000	204	204	137	168	150	34	2.647	45
pb2603C18200	189	189	113	113	108	35	2.3575	61
pb2603C18400	163	163	97	97	76	38	2.4155	48
pb2603C18600	134	134	87	87	53	27	1.3625	23
pb2603C18800	124	134	77	77	35	25	0.81	70
pb2603C19000	114	120	64	83	23	82	3.397	126
pb2603C19200	94	104	59	71	15	41	1.3655	13
pb2603C19400	94	101	51	65	9	102	3.2335	34
pb2603P15000	7	22	7	10	2	101	0.527	87
pb2603P15200	9	12	9	12	4	35	0.148	31
pb2603P15400	13	15	13	15	8	23	0.142	25
pb2603P15600	18	18	16	16	15	13	0.112	22
pb2603P15800	23	26	23	26	25	33	0.411	19
pb2603P16000	34	35	34	35	41	26	0.4925	15
pb2603P16200	46	52	46	52	65	15	0.36	23
pb2603P16400	103	103	64	74	98	25	0.9175	25
pb2603P16600	97	110	96	107	142	26	1.4355	69
pb2603P16800	180	180	145	145	199	39	3.3575	40
pb2603P17000	205	258	205	229	270	122	14.292	130
pb2603P17200	379	379	323	328	358	140	23.572	171
pb2603P17400	450	450	445	445	461	15	3.3575	35
pb2603P17600	645	645	630	631	579	4	1.2425	26
pb2603P17800	804	804	740	740	713	23	8.687	15
pb2603P18000	956	956	850	850	859	17	7.495	20
pb2603P18200	1,049	1,049	1,034	1,034	1,017	2	1.0415	6
pb2603P18400				1,185	1,185
pb2603P18600				1,361	1,361
pb2603P18800				1,544	1,544
pb2603P19000				1,732	1,732
pb2603P19200				1,923	1,923
pb2603P19400				2,117	2,117

相关资讯:

打印