上海期货交易所02月09日沪铅期权收盘行情

发布时间：2026年02月09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
pb2603C14200				2,365	2,365
pb2603C14400				2,165	2,165
pb2603C14600				1,965	1,965
pb2603C14800				1,765	1,765
pb2603C15000				1,565	1,565
pb2603C15200				1,365	1,365
pb2603C15400				1,167	1,167			1
pb2603C15600				972	972			3
pb2603C15800				784	784			12
pb2603C16000	515	620	515	576	607	4	1.159	32
pb2603C16200	350	460	350	424	448	17	3.189	148
pb2603C16400	293	293	152	218	312	112	11.756	101
pb2603C16600	100	136	69	100	204	2,181	108.271	628
pb2603C16800	49	64	31	43	124	1,151	28.551	537
pb2603C17000	20	38	18	22	70	1,472	20.171	596
pb2603C17200	18	30	13	14	36	1,191	11.851	1,554
pb2603C17400	10	17	8	8	17	274	1.6145	522
pb2603C17600	8	13	4	4	7	206	0.883	753
pb2603C17800	10	10	5	5	3	93	0.321	624
pb2603C18000	8	9	4	5	1	1,814	5.444	2,235
pb2603C18200	5	6	3	3	1	221	0.4565	233
pb2603C18400	4	5	2	3	1	153	0.2455	220
pb2603C18600	3	3	2	2	1	192	0.219	184
pb2603C18800	2	3	2	2	1	232	0.2535	347
pb2603C19000	3	3	1	2	1	524	0.478	751
pb2603C19200	2	3	1	1	1	141	0.143	360
pb2603C19400	2	2	1	2	1	66	0.051	454
pb2603C19600	4	4	1	2	1	1,735	1.2635	5,798
pb2603P14200	3	3	1	1	1	55	0.0655	104
pb2603P14400	2	2	2	2	1	28	0.0265	128
pb2603P14600	3	3	2	2	1	60	0.071	107
pb2603P14800	4	4	3	3	1	120	0.2245	103
pb2603P15000	5	5	3	3	1	60	0.109	187
pb2603P15200	5	5	3	3	1	107	0.1735	133
pb2603P15400	6	6	3	4	2	58	0.129	141
pb2603P15600	7	8	6	6	7	33	0.1205	163
pb2603P15800	10	10	7	7	19	53	0.2255	167
pb2603P16000	2	17	2	11	42	585	3.872	969
pb2603P16200	24	27	9	13	83	208	2.307	508
pb2603P16400	40	87	16	37	147	648	11.762	474
pb2603P16600	166	173	74	130	239	155	8.2245	514
pb2603P16800	325	341	208	257	359	128	16.606	785
pb2603P17000	522	522	390	466	505	11	2.668	427
pb2603P17200	703	717	600	601	671	24	7.634	340
pb2603P17400	905	905	905	905	852	4	1.81	135
pb2603P17600				1,042	1,042			89
pb2603P17800				1,238	1,238			93
pb2603P18000	1,479	1,479	1,479	1,479	1,436	1	0.7395	128
pb2603P18200	1,598	1,645	1,598	1,645	1,635	2	1.6215	101
pb2603P18400	1,797	1,844	1,797	1,844	1,835	2	1.8205	70
pb2603P18600	1,997	2,043	1,997	2,043	2,035	2	2.02	88
pb2603P18800	2,196	2,196	2,196	2,196	2,235	1	1.098	88
pb2603P19000	2,442	2,442	2,442	2,442	2,435	1	1.221	84
pb2603P19200				2,635	2,635			1
pb2603P19400				2,835	2,835			1
pb2603P19600				3,035	3,035			1
pb2604C14200				2,411	2,411
pb2604C14400				2,217	2,217
pb2604C14600				2,025	2,025
pb2604C14800				1,837	1,837
pb2604C15000				1,654	1,654
pb2604C15200				1,477	1,477
pb2604C15400				1,307	1,307
pb2604C15600				1,147	1,147
pb2604C15800	830	830	830	830	996	1	0.415	6
pb2604C16000				856	856			42
pb2604C16200				728	728			13
pb2604C16400	506	506	452	452	611	13	3.151	55
pb2604C16600	450	450	360	360	507	6	1.194	35
pb2604C16800	306	370	291	314	417	76	13.0135	89
pb2604C17000	260	318	235	265	338	41	5.671	125
pb2604C17200	216	268	216	222	271	11	1.2465	78
pb2604C17400	197	237	197	197	215	87	9.244	137
pb2604C17600	174	200	170	173	168	45	4.222	82
pb2604C17800	149	183	149	154	130	62	5.16	107
pb2604C18000	137	166	130	139	99	76	5.751	151
pb2604C18200	138	138	136	137	74	15	0.933	52
pb2604C18400	115	128	114	114	55	40	2.335	64
pb2604C18600	116	116	111	111	40	15	0.8575	72
pb2604C18800	106	106	89	89	29	52	2.298	79
pb2604C19000	85	98	82	82	21	37	1.5715	71
pb2604C19200	87	87	86	86	15	12	0.3745	57
pb2604C19400	76	81	76	81	10	3	0.1165	60
pb2604C19600	78	86	62	62	7	96	3.403	441
pb2604P14200	9	11	8	8	8	56	0.268	24
pb2604P14400	10	10	10	10	14	17	0.089	109
pb2604P14600				22	22			62
pb2604P14800	14	14	13	14	34	4	0.0275	43
pb2604P15000	18	20	16	16	51	46	0.4475	95
pb2604P15200	24	26	20	22	74	49	0.6105	72
pb2604P15400	32	38	24	28	104	23	0.5065	132
pb2604P15600	47	47	46	46	143	18	0.4675	33
pb2604P15800	70	70	68	68	192	2	0.069	42
pb2604P16000	100	133	100	108	252	45	2.776	59
pb2604P16200	200	212	150	150	323	47	4.421	154
pb2604P16400	296	311	239	267	407	65	8.7565	93
pb2604P16600	422	422	340	362	502	42	7.976	72
pb2604P16800	545	545	509	509	611	4	1.072	36
pb2604P17000	613	613	610	610	733	21	6.4175	55
pb2604P17200	871	871	792	792	865	3	1.267	35
pb2604P17400				1,009	1,009			43
pb2604P17600				1,162	1,162			26
pb2604P17800				1,323	1,323			45
pb2604P18000				1,492	1,492			35
pb2604P18200				1,667	1,667			6
pb2604P18400				1,848	1,848			6
pb2604P18600				2,033	2,033			10
pb2604P18800				2,222	2,222			12
pb2604P19000				2,413	2,413			1
pb2604P19200				2,607	2,607
pb2604P19400				2,803	2,803
pb2604P19600				3,000	3,000
pb2605C14400				2,312	2,312
pb2605C14600				2,129	2,129
pb2605C14800				1,952	1,952
pb2605C15000				1,780	1,780
pb2605C15200				1,614	1,614
pb2605C15400				1,456	1,456
pb2605C15600				1,305	1,305
pb2605C15800				1,163	1,163
pb2605C16000				1,030	1,030
pb2605C16200				906	906
pb2605C16400				793	793
pb2605C16600				689	689
pb2605C16800				595	595
pb2605C17000				510	510			1
pb2605C17200				434	434			2
pb2605C17400				366	366			4
pb2605C17600				308	308			4
pb2605C17800				257	257			3
pb2605C18000				213	213			5
pb2605C18200				175	175			5
pb2605C18400				143	143			4
pb2605C18600				116	116			4
pb2605C18800				94	94			4
pb2605C19000				75	75			6
pb2605C19200				60	60			4
pb2605C19400				47	47			5
pb2605C19600				37	37			7
pb2605P14400				46	46
pb2605P14600				63	63			1
pb2605P14800				86	86
pb2605P15000				113	113			1
pb2605P15200				147	147			1
pb2605P15400				189	189			1
pb2605P15600				238	238			1
pb2605P15800				295	295			2
pb2605P16000				361	361			2
pb2605P16200				437	437
pb2605P16400				523	523			2
pb2605P16600				619	619
pb2605P16800				725	725
pb2605P17000				839	839
pb2605P17200				963	963
pb2605P17400				1,095	1,095
pb2605P17600				1,236	1,236
pb2605P17800				1,385	1,385
pb2605P18000				1,540	1,540
pb2605P18200				1,702	1,702
pb2605P18400				1,869	1,869
pb2605P18600				2,042	2,042
pb2605P18800				2,220	2,220
pb2605P19000				2,401	2,401
pb2605P19200				2,585	2,585
pb2605P19400				2,772	2,772
pb2605P19600				2,962	2,962

相关资讯: