上海期货交易所05月21日沪铅期权收盘行情

发布时间：2026年05月21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
pb2606C13800				2,805	2,805			1
pb2606C14000				2,605	2,605
pb2606C14200				2,405	2,405
pb2606C14400				2,205	2,205			6
pb2606C14600				2,005	2,005			1
pb2606C14800				1,805	1,805			3
pb2606C15000				1,605	1,605
pb2606C15200				1,405	1,405
pb2606C15400				1,205	1,205
pb2606C15600	1,090	1,090	1,090	1,090	1,005	15	7.9625	5
pb2606C15800	808	916	808	846	805	46	19.6265	19
pb2606C16000	563	690	511	647	605	32	10.5395	27
pb2606C16200	356	500	356	500	409	11	2.3915	64
pb2606C16400	150	308	134	228	232	193	19.3595	176
pb2606C16600	45	139	39	65	100	2,397	105.1435	444
pb2606C16800	20	50	13	26	30	1,693	25.554	1,013
pb2606C17000	11	15	5	9	5	1,112	5.827	679
pb2606C17200	6	7	3	3	1	616	1.341	300
pb2606C17400	3	4	2	2	1	473	0.619	216
pb2606C17600	3	3	2	2	1	223	0.2695	754
pb2606C17800	2	2	2	2	1	63	0.062	106
pb2606C18000	1	1	1	1	1	6	0.003	179
pb2606C18200	1	1	1	1	1	20	0.01	115
pb2606C18400				1	1			160
pb2606C18600				1	1			260
pb2606C18800				1	1			133
pb2606C19000				1	1			104
pb2606C19200				1	1			89
pb2606C19400	2	2	1	1	1	123	0.0935	1,407
pb2606P13800	1	1	1	1	1	1	0.0005	234
pb2606P14000				1	1			174
pb2606P14200				1	1			115
pb2606P14400				1	1			115
pb2606P14600				1	1			72
pb2606P14800				1	1			170
pb2606P15000				1	1			141
pb2606P15200	1	1	1	1	1	15	0.0075	69
pb2606P15400	1	1	1	1	1	16	0.008	134
pb2606P15600	1	16	1	1	1	52	0.036	98
pb2606P15800	2	2	1	2	1	187	0.137	190
pb2606P16000	3	4	1	3	1	190	0.1715	282
pb2606P16200	5	7	2	4	4	1,069	1.748	318
pb2606P16400	19	20	4	11	27	2,292	11.99	1,080
pb2606P16600	90	126	30	63	95	475	10.5635	455
pb2606P16800	267	267	145	200	225	133	11.965	137
pb2606P17000	379	386	313	359	400	41	7.168	117
pb2606P17200				595	595			20
pb2606P17400				795	795			16
pb2606P17600				995	995			10
pb2606P17800				1,195	1,195			3
pb2606P18000				1,395	1,395			2
pb2606P18200				1,595	1,595
pb2606P18400				1,795	1,795			2
pb2606P18600				1,995	1,995
pb2606P18800				2,195	2,195
pb2606P19000				2,395	2,395
pb2606P19200				2,595	2,595
pb2606P19400				2,795	2,795
pb2607C13800				2,845	2,845
pb2607C14000				2,645	2,645
pb2607C14200				2,445	2,445
pb2607C14400				2,245	2,245
pb2607C14600				2,045	2,045
pb2607C14800				1,845	1,845
pb2607C15000				1,648	1,648
pb2607C15200				1,452	1,452
pb2607C15400				1,261	1,261
pb2607C15600				1,075	1,075			1
pb2607C15800				899	899			1
pb2607C16000	751	751	751	751	735	1	0.3755	9
pb2607C16200				585	585			2
pb2607C16400	311	401	311	388	454	18	3.527	108
pb2607C16600	180	296	180	256	342	45	4.914	143
pb2607C16800	129	208	119	159	249	108	9.0035	195
pb2607C17000	90	143	82	98	175	201	11.6215	165
pb2607C17200	58	100	58	75	119	88	3.5225	89
pb2607C17400	50	69	50	57	79	158	5.0865	195
pb2607C17600	33	80	33	45	50	109	2.5515	82
pb2607C17800	29	45	29	30	30	104	1.9835	115
pb2607C18000	21	33	21	27	18	133	1.738	39
pb2607C18200	18	26	18	23	10	83	0.82	45
pb2607C18400	12	22	12	20	5	121	0.866	44
pb2607C18600	12	18	12	16	2	101	0.6915	34
pb2607C18800	10	13	10	13	1	82	0.4405	68
pb2607C19000	8	11	8	10	1	140	0.6175	25
pb2607C19200	7	10	7	10	1	116	0.47	91
pb2607C19400	7	9	7	9	1	42	0.146	185
pb2607C19600	10	10	7	9	1	60	0.2445	242
pb2607P13800	2	2	2	2	1	10	0.01	10
pb2607P14000	2	2	2	2	1	41	0.041	232
pb2607P14200	2	2	2	2	1	100	0.0975	121
pb2607P14400	2	2	2	2	1	110	0.11	104
pb2607P14600	2	2	2	2	1	70	0.0685	82
pb2607P14800	4	4	1	2	1	355	0.407	149
pb2607P15000	3	5	3	3	4	242	0.4685	197
pb2607P15200	4	6	4	5	8	116	0.306	161
pb2607P15400	4	8	4	5	17	132	0.557	126
pb2607P15600	10	12	7	7	31	119	0.82	49
pb2607P15800	15	21	12	13	55	73	0.831	100
pb2607P16000	31	37	19	19	90	90	1.6215	326
pb2607P16200	60	70	40	40	140	144	4.0335	445
pb2607P16400	127	135	86	94	209	108	6.4115	210
pb2607P16600	215	219	158	167	297	84	7.444	159
pb2607P16800	275	301	273	301	404	30	4.448	95
pb2607P17000	515	515	415	418	530	3	0.674	48
pb2607P17200				674	674			12
pb2607P17400				833	833			5
pb2607P17600				1,004	1,004			7
pb2607P17800				1,184	1,184
pb2607P18000				1,372	1,372
pb2607P18200				1,564	1,564
pb2607P18400				1,759	1,759
pb2607P18600				1,956	1,956
pb2607P18800				2,155	2,155
pb2607P19000				2,355	2,355
pb2607P19200				2,555	2,555
pb2607P19400				2,755	2,755
pb2607P19600				2,955	2,955
pb2608C14000				2,695	2,695
pb2608C14200				2,495	2,495
pb2608C14400				2,296	2,296
pb2608C14600				2,100	2,100
pb2608C14800				1,905	1,905
pb2608C15000				1,714	1,714
pb2608C15200				1,527	1,527
pb2608C15400				1,347	1,347
pb2608C15600				1,175	1,175
pb2608C15800				1,011	1,011
pb2608C16000				860	860
pb2608C16200				720	720
pb2608C16400				594	594
pb2608C16600				483	483			3
pb2608C16800				386	386			4
pb2608C17000				303	303			1
pb2608C17200				234	234			2
pb2608C17400				178	178
pb2608C17600				133	133
pb2608C17800				97	97
pb2608C18000				70	70
pb2608C18200				49	49
pb2608C18400	37	37	37	37	34	6	0.111	5
pb2608C18600				23	23
pb2608C18800				15	15
pb2608C19000	19	19	19	19	10	5	0.0475	5
pb2608C19200	16	16	15	16	6	45	0.3225	45
pb2608C19400	15	16	14	14	4	35	0.2345	30
pb2608P14000	5	5	4	4	1	159	0.365	197
pb2608P14200	6	6	4	5	2	75	0.18	45
pb2608P14400	8	8	6	6	4	95	0.29	75
pb2608P14600	10	10	8	8	7	36	0.1615	31
pb2608P14800	12	12	9	9	13	45	0.223	45
pb2608P15000	15	15	10	10	22	70	0.448	70
pb2608P15200	21	21	17	17	35	55	0.51	55
pb2608P15400	29	29	23	23	54	41	0.564	40
pb2608P15600	42	42	35	35	82	41	0.835	41
pb2608P15800	63	63	53	53	118	41	1.2515	41
pb2608P16000	95	95	92	92	166	25	1.1725	26
pb2608P16200	142	142	139	139	226	20	1.4075	20
pb2608P16400	210	210	205	205	299	15	1.5525	15
pb2608P16600	299	299	298	298	388	10	1.4925	12
pb2608P16800				491	491
pb2608P17000				607	607
pb2608P17200				738	738
pb2608P17400				882	882
pb2608P17600				1,036	1,036
pb2608P17800				1,200	1,200
pb2608P18000				1,372	1,372
pb2608P18200				1,552	1,552
pb2608P18400				1,736	1,736
pb2608P18600				1,925	1,925
pb2608P18800				2,117	2,117
pb2608P19000				2,312	2,312
pb2608P19200				2,509	2,509
pb2608P19400				2,706	2,706

相关资讯: