上海期货交易所05月22日沪铅期权收盘行情
发布时间：2026年05月22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 | | | | 2,870 | 2,870 | | | 1 |
| pb2606C14000 | | | | 2,670 | 2,670 | | | |
| pb2606C14200 | | | | 2,470 | 2,470 | | | |
| pb2606C14400 | | | | 2,270 | 2,270 | | | 6 |
| pb2606C14600 | | | | 2,070 | 2,070 | | | 1 |
| pb2606C14800 | | | | 1,870 | 1,870 | | | 3 |
| pb2606C15000 | | | | 1,670 | 1,670 | | | |
| pb2606C15200 | | | | 1,470 | 1,470 | | | |
| pb2606C15400 | | | | 1,270 | 1,270 | | | |
| pb2606C15600 | | | | 1,070 | 1,070 | | | 5 |
| pb2606C15800 | | | | 870 | 870 | | | 19 |
| pb2606C16000 | | | | 670 | 670 | | | 27 |
| pb2606C16200 | | | | 472 | 472 | | | 64 |
| pb2606C16400 | 276 | 292 | 269 | 280 | 288 | 52 | 7.28 | 153 |
| pb2606C16600 | 107 | 140 | 37 | 39 | 139 | 528 | 28.58 | 493 |
| pb2606C16800 | 31 | 45 | 20 | 24 | 49 | 4,201 | 65.3785 | 984 |
| pb2606C17000 | 12 | 19 | 4 | 6 | 11 | 3,191 | 14.9985 | 846 |
| pb2606C17200 | 5 | 7 | 2 | 3 | 1 | 643 | 1.2095 | 297 |
| pb2606C17400 | 3 | 4 | 2 | 2 | 1 | 238 | 0.3355 | 234 |
| pb2606C17600 | 2 | 3 | 1 | 1 | 1 | 212 | 0.226 | 717 |
| pb2606C17800 | 2 | 2 | 1 | 1 | 1 | 30 | 0.0225 | 117 |
| pb2606C18000 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 184 |
| pb2606C18200 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 120 |
| pb2606C18400 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 160 |
| pb2606C18600 | | | | 1 | 1 | | | 260 |
| pb2606C18800 | | | | 1 | 1 | | | 133 |
| pb2606C19000 | | | | 1 | 1 | | | 104 |
| pb2606C19200 | | | | 1 | 1 | | | 89 |
| pb2606C19400 | 1 | 2 | 1 | 1 | 1 | 325 | 0.1645 | 1,329 |
| pb2606P13800 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | 219 |
| pb2606P14000 | | | | 1 | 1 | | | 174 |
| pb2606P14200 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 115 |
| pb2606P14400 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 110 |
| pb2606P14600 | | | | 1 | 1 | | | 72 |
| pb2606P14800 | 2 | 2 | 1 | 1 | 1 | 22 | 0.0185 | 163 |
| pb2606P15000 | 1 | 1 | 1 | 1 | 1 | 98 | 0.049 | 148 |
| pb2606P15200 | 1 | 3 | 1 | 1 | 1 | 120 | 0.0975 | 59 |
| pb2606P15400 | 2 | 3 | 1 | 1 | 1 | 175 | 0.185 | 163 |
| pb2606P15600 | 2 | 4 | 1 | 1 | 1 | 210 | 0.2015 | 86 |
| pb2606P15800 | 1 | 4 | 1 | 1 | 1 | 385 | 0.5295 | 139 |
| pb2606P16000 | 1 | 6 | 1 | 2 | 1 | 430 | 0.671 | 298 |
| pb2606P16200 | 3 | 8 | 2 | 2 | 2 | 1,092 | 2.1765 | 416 |
| pb2606P16400 | 11 | 19 | 3 | 5 | 18 | 4,719 | 20.82 | 1,107 |
| pb2606P16600 | 45 | 48 | 25 | 26 | 69 | 1,079 | 18.677 | 673 |
| pb2606P16800 | 166 | 166 | 144 | 145 | 179 | 81 | 6.407 | 199 |
| pb2606P17000 | 347 | 347 | 309 | 309 | 341 | 9 | 1.433 | 116 |
| pb2606P17200 | 515 | 515 | 515 | 515 | 531 | 4 | 1.03 | 18 |
| pb2606P17400 | 714 | 714 | 714 | 714 | 730 | 1 | 0.357 | 15 |
| pb2606P17600 | | | | 930 | 930 | | | 10 |
| pb2606P17800 | | | | 1,130 | 1,130 | | | 3 |
| pb2606P18000 | | | | 1,330 | 1,330 | | | 2 |
| pb2606P18200 | | | | 1,530 | 1,530 | | | |
| pb2606P18400 | | | | 1,730 | 1,730 | | | 2 |
| pb2606P18600 | | | | 1,930 | 1,930 | | | |
| pb2606P18800 | | | | 2,130 | 2,130 | | | |
| pb2606P19000 | | | | 2,330 | 2,330 | | | |
| pb2606P19200 | | | | 2,530 | 2,530 | | | |
| pb2606P19400 | | | | 2,730 | 2,730 | | | |
| pb2607C13800 | | | | 2,925 | 2,925 | | | |
| pb2607C14000 | | | | 2,725 | 2,725 | | | |
| pb2607C14200 | | | | 2,525 | 2,525 | | | |
| pb2607C14400 | | | | 2,325 | 2,325 | | | |
| pb2607C14600 | | | | 2,125 | 2,125 | | | |
| pb2607C14800 | | | | 1,925 | 1,925 | | | |
| pb2607C15000 | | | | 1,725 | 1,725 | | | |
| pb2607C15200 | | | | 1,526 | 1,526 | | | |
| pb2607C15400 | | | | 1,329 | 1,329 | | | |
| pb2607C15600 | | | | 1,136 | 1,136 | | | 1 |
| pb2607C15800 | | | | 949 | 949 | | | 1 |
| pb2607C16000 | | | | 772 | 772 | | | 9 |
| pb2607C16200 | 566 | 566 | 566 | 566 | 609 | 4 | 1.132 | 6 |
| pb2607C16400 | 412 | 412 | 412 | 412 | 463 | 1 | 0.206 | 107 |
| pb2607C16600 | 261 | 280 | 261 | 280 | 339 | 15 | 2.04 | 138 |
| pb2607C16800 | 171 | 199 | 170 | 187 | 238 | 66 | 6.128 | 217 |
| pb2607C17000 | 121 | 133 | 107 | 114 | 159 | 277 | 16.3875 | 313 |
| pb2607C17200 | 86 | 88 | 75 | 84 | 102 | 60 | 2.5405 | 75 |
| pb2607C17400 | 59 | 64 | 52 | 62 | 62 | 259 | 7.875 | 327 |
| pb2607C17600 | 38 | 44 | 38 | 43 | 36 | 37 | 0.74 | 90 |
| pb2607C17800 | 33 | 34 | 33 | 34 | 19 | 9 | 0.1435 | 110 |
| pb2607C18000 | 25 | 27 | 23 | 23 | 10 | 21 | 0.249 | 41 |
| pb2607C18200 | | | | 5 | 5 | | | 45 |
| pb2607C18400 | | | | 2 | 2 | | | 44 |
| pb2607C18600 | | | | 1 | 1 | | | 34 |
| pb2607C18800 | 11 | 11 | 11 | 11 | 1 | 2 | 0.006 | 68 |
| pb2607C19000 | | | | 1 | 1 | | | 25 |
| pb2607C19200 | 8 | 8 | 7 | 7 | 1 | 87 | 0.294 | 52 |
| pb2607C19400 | 7 | 7 | 7 | 7 | 1 | 10 | 0.035 | 190 |
| pb2607C19600 | 16 | 16 | 7 | 7 | 1 | 6 | 0.0255 | 242 |
| pb2607P13800 | | | | 1 | 1 | | | 10 |
| pb2607P14000 | 2 | 2 | 2 | 2 | 1 | 10 | 0.01 | 237 |
| pb2607P14200 | 2 | 2 | 2 | 2 | 1 | 100 | 0.0975 | 171 |
| pb2607P14400 | 2 | 2 | 2 | 2 | 1 | 59 | 0.059 | 105 |
| pb2607P14600 | 2 | 3 | 2 | 3 | 1 | 89 | 0.0915 | 88 |
| pb2607P14800 | 2 | 3 | 2 | 2 | 1 | 30 | 0.0325 | 139 |
| pb2607P15000 | 3 | 4 | 3 | 3 | 1 | 57 | 0.093 | 202 |
| pb2607P15200 | 4 | 5 | 3 | 4 | 2 | 105 | 0.1915 | 161 |
| pb2607P15400 | 5 | 6 | 5 | 5 | 5 | 70 | 0.1775 | 131 |
| pb2607P15600 | 6 | 7 | 5 | 7 | 12 | 74 | 0.257 | 44 |
| pb2607P15800 | 12 | 12 | 10 | 11 | 25 | 55 | 0.317 | 80 |
| pb2607P16000 | 21 | 22 | 19 | 20 | 47 | 161 | 1.811 | 221 |
| pb2607P16200 | 41 | 43 | 36 | 43 | 84 | 317 | 6.4055 | 407 |
| pb2607P16400 | 82 | 83 | 72 | 72 | 139 | 38 | 1.5125 | 220 |
| pb2607P16600 | 149 | 149 | 138 | 138 | 214 | 13 | 0.932 | 155 |
| pb2607P16800 | 241 | 258 | 237 | 238 | 313 | 14 | 1.7125 | 101 |
| pb2607P17000 | 374 | 374 | 374 | 374 | 434 | 1 | 0.187 | 47 |
| pb2607P17200 | | | | 576 | 576 | | | 12 |
| pb2607P17400 | | | | 736 | 736 | | | 5 |
| pb2607P17600 | | | | 910 | 910 | | | 7 |
| pb2607P17800 | | | | 1,093 | 1,093 | | | |
| pb2607P18000 | | | | 1,284 | 1,284 | | | |
| pb2607P18200 | | | | 1,479 | 1,479 | | | |
| pb2607P18400 | | | | 1,676 | 1,676 | | | |
| pb2607P18600 | | | | 1,875 | 1,875 | | | |
| pb2607P18800 | | | | 2,075 | 2,075 | | | |
| pb2607P19000 | | | | 2,275 | 2,275 | | | |
| pb2607P19200 | | | | 2,475 | 2,475 | | | |
| pb2607P19400 | | | | 2,675 | 2,675 | | | |
| pb2607P19600 | | | | 2,875 | 2,875 | | | |
| pb2608C14000 | | | | 2,765 | 2,765 | | | |
| pb2608C14200 | | | | 2,565 | 2,565 | | | |
| pb2608C14400 | | | | 2,367 | 2,367 | | | |
| pb2608C14600 | | | | 2,170 | 2,170 | | | |
| pb2608C14800 | | | | 1,976 | 1,976 | | | |
| pb2608C15000 | | | | 1,785 | 1,785 | | | |
| pb2608C15200 | | | | 1,598 | 1,598 | | | |
| pb2608C15400 | | | | 1,418 | 1,418 | | | |
| pb2608C15600 | | | | 1,244 | 1,244 | | | |
| pb2608C15800 | | | | 1,080 | 1,080 | | | |
| pb2608C16000 | | | | 926 | 926 | | | |
| pb2608C16200 | | | | 784 | 784 | | | |
| pb2608C16400 | | | | 655 | 655 | | | |
| pb2608C16600 | | | | 538 | 538 | | | 3 |
| pb2608C16800 | | | | 437 | 437 | | | 4 |
| pb2608C17000 | | | | 350 | 350 | | | 1 |
| pb2608C17200 | | | | 275 | 275 | | | 2 |
| pb2608C17400 | | | | 213 | 213 | | | |
| pb2608C17600 | | | | 162 | 162 | | | |
| pb2608C17800 | | | | 122 | 122 | | | |
| pb2608C18000 | 57 | 61 | 57 | 61 | 90 | 3 | 0.0895 | 2 |
| pb2608C18200 | 41 | 43 | 41 | 43 | 65 | 10 | 0.21 | 10 |
| pb2608C18400 | | | | 47 | 47 | | | 5 |
| pb2608C18600 | | | | 33 | 33 | | | |
| pb2608C18800 | | | | 22 | 22 | | | |
| pb2608C19000 | | | | 15 | 15 | | | 5 |
| pb2608C19200 | | | | 10 | 10 | | | 45 |
| pb2608C19400 | 15 | 15 | 12 | 12 | 6 | 13 | 0.096 | 32 |
| pb2608P14000 | 4 | 4 | 4 | 4 | 1 | 5 | 0.01 | 202 |
| pb2608P14200 | | | | 2 | 2 | | | 45 |
| pb2608P14400 | | | | 4 | 4 | | | 75 |
| pb2608P14600 | 7 | 7 | 7 | 7 | 8 | 5 | 0.0175 | 36 |
| pb2608P14800 | | | | 13 | 13 | | | 45 |
| pb2608P15000 | | | | 23 | 23 | | | 70 |
| pb2608P15200 | | | | 36 | 36 | | | 55 |
| pb2608P15400 | | | | 55 | 55 | | | 40 |
| pb2608P15600 | | | | 82 | 82 | | | 41 |
| pb2608P15800 | | | | 117 | 117 | | | 41 |
| pb2608P16000 | | | | 162 | 162 | | | 26 |
| pb2608P16200 | 101 | 101 | 101 | 101 | 220 | 2 | 0.101 | 22 |
| pb2608P16400 | | | | 290 | 290 | | | 15 |
| pb2608P16600 | | | | 374 | 374 | | | 12 |
| pb2608P16800 | | | | 472 | 472 | | | |
| pb2608P17000 | | | | 584 | 584 | | | |
| pb2608P17200 | | | | 709 | 709 | | | |
| pb2608P17400 | | | | 847 | 847 | | | |
| pb2608P17600 | | | | 995 | 995 | | | |
| pb2608P17800 | | | | 1,155 | 1,155 | | | |
| pb2608P18000 | | | | 1,323 | 1,323 | | | |
| pb2608P18200 | | | | 1,498 | 1,498 | | | |
| pb2608P18400 | | | | 1,679 | 1,679 | | | |
| pb2608P18600 | | | | 1,865 | 1,865 | | | |
| pb2608P18800 | | | | 2,054 | 2,054 | | | |
| pb2608P19000 | | | | 2,247 | 2,247 | | | |
| pb2608P19200 | | | | 2,442 | 2,442 | | | |
| pb2608P19400 | | | | 2,639 | 2,639 | | | |
打印