上海期货交易所04月02日沪铅期权收盘行情
发布时间：2026年04月02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 |
|---|
| pb2605C13400 | | | | 3,315 | 3,315 | | | |
| pb2605C13600 | | | | 3,115 | 3,115 | | | |
| pb2605C13800 | | | | 2,915 | 2,915 | | | |
| pb2605C14000 | | | | 2,715 | 2,715 | | | |
| pb2605C14200 | | | | 2,515 | 2,515 | | | |
| pb2605C14400 | | | | 2,315 | 2,315 | | | |
| pb2605C14600 | | | | 2,115 | 2,115 | | | |
| pb2605C14800 | | | | 1,915 | 1,915 | | | |
| pb2605C15000 | | | | 1,715 | 1,715 | | | |
| pb2605C15200 | | | | 1,516 | 1,516 | | | |
| pb2605C15400 | | | | 1,319 | 1,319 | | | |
| pb2605C15600 | | | | 1,126 | 1,126 | | | 9 |
| pb2605C15800 | 936 | 984 | 936 | 950 | 939 | 19 | 9.071 | 12 |
| pb2605C16000 | 769 | 793 | 729 | 758 | 761 | 46 | 17.357 | 34 |
| pb2605C16200 | 569 | 624 | 559 | 560 | 598 | 58 | 16.9275 | 83 |
| pb2605C16400 | 418 | 498 | 373 | 388 | 453 | 140 | 29.736 | 132 |
| pb2605C16600 | 260 | 308 | 247 | 251 | 330 | 320 | 45.3695 | 299 |
| pb2605C16800 | 178 | 206 | 156 | 157 | 230 | 267 | 24.2995 | 188 |
| pb2605C17000 | 105 | 141 | 95 | 100 | 153 | 2,845 | 167.8675 | 1,173 |
| pb2605C17200 | 85 | 97 | 67 | 72 | 96 | 238 | 9.7335 | 285 |
| pb2605C17400 | 70 | 70 | 54 | 55 | 58 | 123 | 3.71 | 381 |
| pb2605C17600 | 55 | 55 | 41 | 46 | 33 | 178 | 4.443 | 292 |
| pb2605C17800 | 48 | 48 | 35 | 35 | 17 | 45 | 0.8645 | 260 |
| pb2605C18000 | 42 | 42 | 28 | 28 | 9 | 219 | 3.874 | 305 |
| pb2605C18200 | 36 | 36 | 25 | 28 | 4 | 202 | 2.886 | 296 |
| pb2605C18400 | 31 | 31 | 27 | 27 | 2 | 8 | 0.077 | 58 |
| pb2605C18600 | 28 | 28 | 20 | 21 | 1 | 59 | 0.5605 | 69 |
| pb2605C18800 | 21 | 21 | 21 | 21 | 1 | 2 | 0.011 | 24 |
| pb2605C19000 | 22 | 22 | 15 | 16 | 1 | 101 | 0.846 | 108 |
| pb2605C19200 | 20 | 20 | 14 | 14 | 1 | 35 | 0.2805 | 138 |
| pb2605C19400 | 25 | 25 | 11 | 13 | 1 | 275 | 1.961 | 284 |
| pb2605C19600 | | | | 1 | 1 | 2 | 0.001 | 551 |
| pb2605C19800 | | | | 1 | 1 | | | 3 |
| pb2605C20000 | | | | 1 | 1 | | | 17 |
| pb2605C20200 | 19 | 19 | 8 | 8 | 1 | 8 | 0.034 | 84 |
| pb2605P13400 | | | | 1 | 1 | | | 19 |
| pb2605P13600 | | | | 1 | 1 | | | 102 |
| pb2605P13800 | 3 | 3 | 3 | 3 | 1 | 55 | 0.0775 | 128 |
| pb2605P14000 | 4 | 4 | 3 | 3 | 1 | 160 | 0.274 | 195 |
| pb2605P14200 | 4 | 4 | 4 | 4 | 1 | 12 | 0.021 | 70 |
| pb2605P14400 | 5 | 5 | 5 | 5 | 1 | 35 | 0.0775 | 56 |
| pb2605P14600 | 6 | 6 | 6 | 6 | 1 | 25 | 0.0625 | 132 |
| pb2605P14800 | 5 | 7 | 5 | 7 | 1 | 10 | 0.025 | 107 |
| pb2605P15000 | 9 | 12 | 9 | 10 | 1 | 45 | 0.1865 | 162 |
| pb2605P15200 | 11 | 13 | 11 | 13 | 2 | 14 | 0.0615 | 48 |
| pb2605P15400 | 16 | 16 | 16 | 16 | 5 | 35 | 0.2195 | 236 |
| pb2605P15600 | 21 | 21 | 20 | 20 | 11 | 5 | 0.0415 | 84 |
| pb2605P15800 | 27 | 30 | 26 | 30 | 24 | 57 | 0.829 | 233 |
| pb2605P16000 | 40 | 44 | 35 | 36 | 47 | 280 | 5.2985 | 288 |
| pb2605P16200 | 58 | 64 | 53 | 59 | 84 | 166 | 4.8025 | 928 |
| pb2605P16400 | 87 | 99 | 82 | 99 | 139 | 365 | 16.9295 | 506 |
| pb2605P16600 | 153 | 173 | 138 | 155 | 215 | 364 | 27.958 | 215 |
| pb2605P16800 | 249 | 265 | 232 | 261 | 315 | 196 | 24.519 | 112 |
| pb2605P17000 | 388 | 416 | 380 | 413 | 437 | 41 | 8.327 | 26 |
| pb2605P17200 | 563 | 579 | 540 | 579 | 581 | 33 | 9.344 | 19 |
| pb2605P17400 | 742 | 749 | 722 | 749 | 742 | 34 | 12.5445 | 4 |
| pb2605P17600 | | | | 917 | 917 | | | |
| pb2605P17800 | | | | 1,102 | 1,102 | | | |
| pb2605P18000 | 1,315 | 1,315 | 1,313 | 1,313 | 1,293 | 2 | 1.314 | 2 |
| pb2605P18200 | | | | 1,488 | 1,488 | | | |
| pb2605P18400 | | | | 1,686 | 1,686 | | | |
| pb2605P18600 | | | | 1,885 | 1,885 | | | |
| pb2605P18800 | | | | 2,085 | 2,085 | | | |
| pb2605P19000 | | | | 2,285 | 2,285 | | | |
| pb2605P19200 | | | | 2,485 | 2,485 | | | |
| pb2605P19400 | | | | 2,685 | 2,685 | | | |
| pb2605P19600 | | | | 2,885 | 2,885 | | | |
| pb2605P19800 | | | | 3,085 | 3,085 | | | |
| pb2605P20000 | | | | 3,285 | 3,285 | | | |
| pb2605P20200 | | | | 3,485 | 3,485 | | | |
| pb2606C13800 | | | | 2,930 | 2,930 | | | 1 |
| pb2606C14000 | | | | 2,731 | 2,731 | | | |
| pb2606C14200 | | | | 2,534 | 2,534 | | | |
| pb2606C14400 | | | | 2,338 | 2,338 | | | 6 |
| pb2606C14600 | | | | 2,145 | 2,145 | | | 1 |
| pb2606C14800 | | | | 1,954 | 1,954 | | | 3 |
| pb2606C15000 | | | | 1,768 | 1,768 | | | |
| pb2606C15200 | | | | 1,587 | 1,587 | | | |
| pb2606C15400 | | | | 1,414 | 1,414 | | | |
| pb2606C15600 | | | | 1,247 | 1,247 | | | 4 |
| pb2606C15800 | | | | 1,090 | 1,090 | | | 2 |
| pb2606C16000 | | | | 943 | 943 | | | 5 |
| pb2606C16200 | | | | 807 | 807 | | | 13 |
| pb2606C16400 | | | | 684 | 684 | | | 14 |
| pb2606C16600 | | | | 573 | 573 | | | 35 |
| pb2606C16800 | 349 | 351 | 349 | 351 | 475 | 25 | 4.6155 | 13 |
| pb2606C17000 | | | | 388 | 388 | | | 14 |
| pb2606C17200 | | | | 314 | 314 | | | 12 |
| pb2606C17400 | 164 | 182 | 131 | 131 | 251 | 4 | 0.364 | 8 |
| pb2606C17600 | 120 | 121 | 100 | 111 | 197 | 65 | 3.705 | 64 |
| pb2606C17800 | | | | 154 | 154 | | | 5 |
| pb2606C18000 | | | | 118 | 118 | | | 7 |
| pb2606C18200 | 85 | 86 | 58 | 58 | 90 | 12 | 0.4295 | 10 |
| pb2606C18400 | | | | 67 | 67 | | | 5 |
| pb2606C18600 | | | | 50 | 50 | | | 6 |
| pb2606C18800 | | | | 36 | 36 | | | 11 |
| pb2606C19000 | | | | 26 | 26 | | | 3 |
| pb2606C19200 | 34 | 34 | 34 | 34 | 19 | 2 | 0.0265 | 18 |
| pb2606C19400 | 34 | 34 | 20 | 26 | 13 | 7 | 0.085 | 34 |
| pb2606P13800 | 12 | 13 | 4 | 5 | 2 | 137 | 0.397 | 208 |
| pb2606P14000 | 8 | 9 | 6 | 9 | 3 | 122 | 0.3955 | 127 |
| pb2606P14200 | 8 | 8 | 8 | 8 | 6 | 38 | 0.15 | 64 |
| pb2606P14400 | 9 | 9 | 9 | 9 | 10 | 21 | 0.095 | 70 |
| pb2606P14600 | 11 | 11 | 11 | 11 | 17 | 1 | 0.0055 | 43 |
| pb2606P14800 | | | | 27 | 27 | | | 59 |
| pb2606P15000 | 16 | 16 | 16 | 16 | 40 | 1 | 0.008 | 72 |
| pb2606P15200 | 23 | 23 | 23 | 23 | 60 | 5 | 0.0575 | 23 |
| pb2606P15400 | | | | 86 | 86 | | | 13 |
| pb2606P15600 | | | | 119 | 119 | | | 23 |
| pb2606P15800 | | | | 162 | 162 | | | 9 |
| pb2606P16000 | | | | 214 | 214 | | | 14 |
| pb2606P16200 | 161 | 163 | 161 | 162 | 278 | 25 | 2.1455 | 27 |
| pb2606P16400 | | | | 355 | 355 | | | 34 |
| pb2606P16600 | | | | 443 | 443 | | | 14 |
| pb2606P16800 | | | | 544 | 544 | | | 12 |
| pb2606P17000 | | | | 658 | 658 | | | 6 |
| pb2606P17200 | | | | 783 | 783 | | | 4 |
| pb2606P17400 | | | | 919 | 919 | | | 4 |
| pb2606P17600 | | | | 1,066 | 1,066 | | | 2 |
| pb2606P17800 | 1,113 | 1,114 | 1,113 | 1,114 | 1,222 | 2 | 1.1135 | 4 |
| pb2606P18000 | | | | 1,386 | 1,386 | | | 2 |
| pb2606P18200 | | | | 1,557 | 1,557 | | | |
| pb2606P18400 | | | | 1,735 | 1,735 | | | 2 |
| pb2606P18600 | | | | 1,917 | 1,917 | | | |
| pb2606P18800 | | | | 2,103 | 2,103 | | | |
| pb2606P19000 | | | | 2,293 | 2,293 | | | |
| pb2606P19200 | | | | 2,486 | 2,486 | | | |
| pb2606P19400 | | | | 2,680 | 2,680 | | | |
打印