上海期货交易所04月03日沪铅期权收盘行情
发布时间：2026年04月03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 | | | | 3,345 | 3,345 | | | |
| pb2605C13600 | | | | 3,145 | 3,145 | | | |
| pb2605C13800 | | | | 2,945 | 2,945 | | | |
| pb2605C14000 | | | | 2,745 | 2,745 | | | |
| pb2605C14200 | | | | 2,545 | 2,545 | | | |
| pb2605C14400 | | | | 2,345 | 2,345 | | | |
| pb2605C14600 | | | | 2,145 | 2,145 | | | |
| pb2605C14800 | | | | 1,945 | 1,945 | | | |
| pb2605C15000 | | | | 1,745 | 1,745 | | | |
| pb2605C15200 | | | | 1,547 | 1,547 | | | |
| pb2605C15400 | | | | 1,350 | 1,350 | | | |
| pb2605C15600 | | | | 1,158 | 1,158 | | | 9 |
| pb2605C15800 | | | | 971 | 971 | | | 12 |
| pb2605C16000 | 771 | 810 | 771 | 799 | 795 | 17 | 6.73 | 32 |
| pb2605C16200 | 553 | 620 | 553 | 614 | 632 | 39 | 12.034 | 79 |
| pb2605C16400 | 411 | 482 | 411 | 482 | 486 | 45 | 9.9505 | 129 |
| pb2605C16600 | 229 | 324 | 228 | 319 | 361 | 219 | 31.3915 | 310 |
| pb2605C16800 | 160 | 210 | 154 | 210 | 258 | 193 | 18.0425 | 194 |
| pb2605C17000 | 110 | 140 | 98 | 118 | 176 | 1,863 | 109.7685 | 1,137 |
| pb2605C17200 | 76 | 97 | 72 | 92 | 116 | 187 | 8.122 | 357 |
| pb2605C17400 | 55 | 69 | 54 | 67 | 72 | 270 | 8.3325 | 523 |
| pb2605C17600 | 54 | 54 | 43 | 47 | 43 | 225 | 5.19 | 467 |
| pb2605C17800 | 41 | 41 | 37 | 39 | 24 | 13 | 0.256 | 266 |
| pb2605C18000 | 33 | 34 | 29 | 31 | 13 | 97 | 1.411 | 302 |
| pb2605C18200 | 27 | 30 | 26 | 30 | 6 | 64 | 0.884 | 317 |
| pb2605C18400 | 26 | 26 | 23 | 23 | 3 | 8 | 0.098 | 64 |
| pb2605C18600 | 21 | 21 | 18 | 18 | 1 | 15 | 0.1365 | 63 |
| pb2605C18800 | 20 | 20 | 17 | 17 | 1 | 16 | 0.111 | 29 |
| pb2605C19000 | 19 | 19 | 15 | 15 | 1 | 61 | 0.4505 | 99 |
| pb2605C19200 | 17 | 17 | 13 | 14 | 1 | 24 | 0.169 | 131 |
| pb2605C19400 | 14 | 15 | 10 | 10 | 1 | 94 | 0.5765 | 283 |
| pb2605C19600 | 4 | 23 | 4 | 23 | 1 | 524 | 3.4155 | 570 |
| pb2605C19800 | | | | 1 | 1 | | | 3 |
| pb2605C20000 | | | | 1 | 1 | | | 17 |
| pb2605C20200 | 7 | 9 | 7 | 9 | 1 | 35 | 0.126 | 67 |
| pb2605P13400 | | | | 1 | 1 | | | 19 |
| pb2605P13600 | | | | 1 | 1 | | | 102 |
| pb2605P13800 | 3 | 3 | 3 | 3 | 1 | 5 | 0.0075 | 128 |
| pb2605P14000 | 4 | 4 | 4 | 4 | 1 | 2 | 0.0025 | 194 |
| pb2605P14200 | 6 | 6 | 6 | 6 | 1 | 13 | 0.0265 | 68 |
| pb2605P14400 | 7 | 7 | 7 | 7 | 1 | 4 | 0.011 | 58 |
| pb2605P14600 | 7 | 8 | 7 | 8 | 1 | 37 | 0.1195 | 142 |
| pb2605P14800 | 8 | 10 | 8 | 10 | 1 | 24 | 0.0855 | 113 |
| pb2605P15000 | 10 | 12 | 9 | 11 | 1 | 124 | 0.613 | 137 |
| pb2605P15200 | 13 | 14 | 13 | 14 | 2 | 11 | 0.062 | 47 |
| pb2605P15400 | 16 | 20 | 15 | 18 | 6 | 212 | 1.806 | 362 |
| pb2605P15600 | 19 | 23 | 19 | 23 | 13 | 4 | 0.044 | 84 |
| pb2605P15800 | 27 | 29 | 26 | 29 | 27 | 68 | 0.946 | 208 |
| pb2605P16000 | 40 | 40 | 34 | 35 | 50 | 31 | 0.5705 | 278 |
| pb2605P16200 | 51 | 61 | 50 | 51 | 87 | 102 | 2.81 | 926 |
| pb2605P16400 | 81 | 96 | 76 | 77 | 141 | 143 | 6.4805 | 525 |
| pb2605P16600 | 160 | 160 | 126 | 126 | 216 | 137 | 10.44 | 154 |
| pb2605P16800 | 231 | 243 | 213 | 218 | 313 | 403 | 44.888 | 377 |
| pb2605P17000 | 366 | 377 | 337 | 337 | 431 | 34 | 6.5725 | 22 |
| pb2605P17200 | 543 | 543 | 543 | 543 | 570 | 9 | 2.5245 | 16 |
| pb2605P17400 | 698 | 698 | 696 | 696 | 727 | 2 | 0.697 | 4 |
| pb2605P17600 | 910 | 910 | 885 | 885 | 897 | 9 | 4.0335 | 9 |
| pb2605P17800 | | | | 1,079 | 1,079 | | | |
| pb2605P18000 | | | | 1,267 | 1,267 | | | 2 |
| pb2605P18200 | | | | 1,461 | 1,461 | | | |
| pb2605P18400 | | | | 1,657 | 1,657 | | | |
| pb2605P18600 | | | | 1,856 | 1,856 | | | |
| pb2605P18800 | | | | 2,055 | 2,055 | | | |
| pb2605P19000 | | | | 2,255 | 2,255 | | | |
| pb2605P19200 | | | | 2,455 | 2,455 | | | |
| pb2605P19400 | | | | 2,655 | 2,655 | | | |
| pb2605P19600 | | | | 2,855 | 2,855 | | | |
| pb2605P19800 | | | | 3,055 | 3,055 | | | |
| pb2605P20000 | | | | 3,255 | 3,255 | | | |
| pb2605P20200 | | | | 3,455 | 3,455 | | | |
| pb2606C13800 | | | | 2,956 | 2,956 | | | 1 |
| pb2606C14000 | | | | 2,758 | 2,758 | | | |
| pb2606C14200 | | | | 2,562 | 2,562 | | | |
| pb2606C14400 | | | | 2,368 | 2,368 | | | 6 |
| pb2606C14600 | | | | 2,176 | 2,176 | | | 1 |
| pb2606C14800 | | | | 1,989 | 1,989 | | | 3 |
| pb2606C15000 | | | | 1,805 | 1,805 | | | |
| pb2606C15200 | | | | 1,628 | 1,628 | | | |
| pb2606C15400 | | | | 1,456 | 1,456 | | | |
| pb2606C15600 | | | | 1,293 | 1,293 | | | 4 |
| pb2606C15800 | | | | 1,138 | 1,138 | | | 2 |
| pb2606C16000 | 856 | 856 | 856 | 856 | 993 | 1 | 0.428 | 6 |
| pb2606C16200 | | | | 859 | 859 | | | 13 |
| pb2606C16400 | | | | 737 | 737 | | | 14 |
| pb2606C16600 | | | | 625 | 625 | | | 35 |
| pb2606C16800 | | | | 526 | 526 | | | 13 |
| pb2606C17000 | 271 | 271 | 271 | 271 | 438 | 2 | 0.3545 | 14 |
| pb2606C17200 | | | | 360 | 360 | | | 12 |
| pb2606C17400 | | | | 294 | 294 | | | 8 |
| pb2606C17600 | 117 | 117 | 97 | 97 | 237 | 48 | 2.5055 | 100 |
| pb2606C17800 | | | | 189 | 189 | | | 5 |
| pb2606C18000 | | | | 149 | 149 | | | 7 |
| pb2606C18200 | | | | 117 | 117 | | | 10 |
| pb2606C18400 | | | | 90 | 90 | | | 5 |
| pb2606C18600 | | | | 69 | 69 | | | 6 |
| pb2606C18800 | 31 | 31 | 21 | 21 | 52 | 34 | 0.4725 | 31 |
| pb2606C19000 | | | | 39 | 39 | | | 3 |
| pb2606C19200 | 24 | 24 | 15 | 15 | 29 | 28 | 0.251 | 36 |
| pb2606C19400 | 25 | 25 | 13 | 13 | 21 | 319 | 2.2835 | 275 |
| pb2606P13800 | 8 | 9 | 8 | 9 | 3 | 11 | 0.049 | 208 |
| pb2606P14000 | 6 | 16 | 6 | 15 | 6 | 322 | 2.174 | 111 |
| pb2606P14200 | 7 | 18 | 7 | 18 | 10 | 228 | 1.7735 | 61 |
| pb2606P14400 | 10 | 22 | 10 | 22 | 15 | 80 | 0.6825 | 45 |
| pb2606P14600 | 16 | 24 | 16 | 24 | 24 | 28 | 0.3005 | 36 |
| pb2606P14800 | 13 | 31 | 13 | 31 | 36 | 50 | 0.55 | 34 |
| pb2606P15000 | 23 | 35 | 23 | 35 | 53 | 28 | 0.4445 | 49 |
| pb2606P15200 | 44 | 44 | 44 | 44 | 75 | 5 | 0.11 | 18 |
| pb2606P15400 | | | | 103 | 103 | | | 13 |
| pb2606P15600 | 74 | 74 | 74 | 74 | 140 | 5 | 0.185 | 18 |
| pb2606P15800 | | | | 185 | 185 | | | 9 |
| pb2606P16000 | | | | 239 | 239 | | | 14 |
| pb2606P16200 | 174 | 176 | 174 | 176 | 305 | 3 | 0.3275 | 28 |
| pb2606P16400 | | | | 382 | 382 | | | 34 |
| pb2606P16600 | | | | 471 | 471 | | | 14 |
| pb2606P16800 | | | | 571 | 571 | | | 12 |
| pb2606P17000 | | | | 682 | 682 | | | 6 |
| pb2606P17200 | | | | 805 | 805 | | | 4 |
| pb2606P17400 | 736 | 736 | 736 | 736 | 938 | 2 | 0.736 | 6 |
| pb2606P17600 | | | | 1,081 | 1,081 | | | 2 |
| pb2606P17800 | | | | 1,232 | 1,232 | | | 4 |
| pb2606P18000 | | | | 1,392 | 1,392 | | | 2 |
| pb2606P18200 | | | | 1,559 | 1,559 | | | |
| pb2606P18400 | | | | 1,733 | 1,733 | | | 2 |
| pb2606P18600 | | | | 1,911 | 1,911 | | | |
| pb2606P18800 | | | | 2,094 | 2,094 | | | |
| pb2606P19000 | | | | 2,281 | 2,281 | | | |
| pb2606P19200 | | | | 2,471 | 2,471 | | | |
| pb2606P19400 | | | | 2,663 | 2,663 | | | |
打印