上海期货交易所09月29日沪铅期权收盘行情
发布时间：2026年09月29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 |
|---|
| pb2611C13600 | | | | 2,635 | 2,635 | | | |
| pb2611C13800 | | | | 2,435 | 2,435 | | | |
| pb2611C14000 | | | | 2,235 | 2,235 | | | |
| pb2611C14200 | | | | 2,035 | 2,035 | | | |
| pb2611C14400 | | | | 1,835 | 1,835 | | | |
| pb2611C14600 | | | | 1,635 | 1,635 | | | |
| pb2611C14800 | | | | 1,435 | 1,435 | | | |
| pb2611C15000 | | | | 1,238 | 1,238 | | | |
| pb2611C15200 | | | | 1,043 | 1,043 | | | 20 |
| pb2611C15400 | | | | 856 | 856 | | | 46 |
| pb2611C15600 | | | | 679 | 679 | | | 107 |
| pb2611C15800 | 475 | 533 | 475 | 533 | 517 | 34 | 8.3175 | 122 |
| pb2611C16000 | 304 | 353 | 304 | 352 | 377 | 122 | 20.7755 | 697 |
| pb2611C16200 | 186 | 225 | 186 | 217 | 262 | 25 | 2.591 | 617 |
| pb2611C16400 | 110 | 133 | 101 | 125 | 171 | 651 | 38.645 | 603 |
| pb2611C16600 | 72 | 77 | 57 | 75 | 106 | 329 | 11.5295 | 837 |
| pb2611C16800 | 41 | 46 | 39 | 44 | 61 | 73 | 1.588 | 333 |
| pb2611C17000 | 29 | 33 | 25 | 33 | 33 | 149 | 2.253 | 240 |
| pb2611C17200 | 17 | 25 | 17 | 24 | 17 | 340 | 3.469 | 168 |
| pb2611C17400 | 16 | 24 | 15 | 22 | 8 | 1,158 | 11.6215 | 1,009 |
| pb2611C17600 | 13 | 14 | 13 | 14 | 3 | 84 | 0.5565 | 104 |
| pb2611C17800 | 10 | 11 | 10 | 11 | 1 | 64 | 0.2825 | 101 |
| pb2611C18000 | 9 | 10 | 9 | 10 | 1 | 61 | 0.2555 | 183 |
| pb2611C18200 | 6 | 7 | 6 | 7 | 1 | 6 | 0.0205 | 110 |
| pb2611C18400 | 6 | 7 | 6 | 7 | 1 | 83 | 0.2245 | 96 |
| pb2611C18600 | 5 | 6 | 5 | 5 | 1 | 53 | 0.1225 | 195 |
| pb2611C18800 | 5 | 5 | 5 | 5 | 1 | 84 | 0.196 | 49 |
| pb2611P13600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 119 |
| pb2611P13800 | 1 | 1 | 1 | 1 | 1 | 13 | 0.0065 | 166 |
| pb2611P14000 | 2 | 2 | 2 | 2 | 1 | 10 | 0.01 | 80 |
| pb2611P14200 | | | | 1 | 1 | | | 47 |
| pb2611P14400 | 3 | 3 | 2 | 3 | 1 | 13 | 0.0135 | 101 |
| pb2611P14600 | 4 | 5 | 4 | 5 | 1 | 19 | 0.029 | 135 |
| pb2611P14800 | | | | 1 | 1 | | | 70 |
| pb2611P15000 | 9 | 9 | 9 | 9 | 3 | 2 | 0.009 | 108 |
| pb2611P15200 | 13 | 13 | 12 | 12 | 9 | 18 | 0.112 | 151 |
| pb2611P15400 | 20 | 20 | 18 | 19 | 21 | 45 | 0.446 | 199 |
| pb2611P15600 | 35 | 36 | 28 | 30 | 44 | 242 | 3.8445 | 558 |
| pb2611P15800 | 65 | 65 | 46 | 48 | 83 | 132 | 3.749 | 426 |
| pb2611P16000 | 100 | 114 | 79 | 80 | 143 | 440 | 20.0025 | 474 |
| pb2611P16200 | 171 | 194 | 142 | 147 | 227 | 93 | 7.838 | 342 |
| pb2611P16400 | 320 | 320 | 244 | 246 | 336 | 74 | 9.916 | 214 |
| pb2611P16600 | 427 | 427 | 400 | 400 | 470 | 3 | 0.6185 | 42 |
| pb2611P16800 | | | | 626 | 626 | | | 35 |
| pb2611P17000 | | | | 798 | 798 | | | 28 |
| pb2611P17200 | | | | 981 | 981 | | | |
| pb2611P17400 | | | | 1,172 | 1,172 | | | 2 |
| pb2611P17600 | | | | 1,367 | 1,367 | | | |
| pb2611P17800 | | | | 1,565 | 1,565 | | | 1 |
| pb2611P18000 | | | | 1,765 | 1,765 | | | |
| pb2611P18200 | | | | 1,965 | 1,965 | | | |
| pb2611P18400 | | | | 2,165 | 2,165 | | | |
| pb2611P18600 | | | | 2,365 | 2,365 | | | |
| pb2611P18800 | | | | 2,565 | 2,565 | | | |
| pb2612C13600 | | | | 2,655 | 2,655 | | | |
| pb2612C13800 | | | | 2,455 | 2,455 | | | |
| pb2612C14000 | | | | 2,257 | 2,257 | | | |
| pb2612C14200 | | | | 2,061 | 2,061 | | | |
| pb2612C14400 | | | | 1,868 | 1,868 | | | |
| pb2612C14600 | | | | 1,678 | 1,678 | | | |
| pb2612C14800 | | | | 1,493 | 1,493 | | | |
| pb2612C15000 | | | | 1,314 | 1,314 | | | |
| pb2612C15200 | | | | 1,143 | 1,143 | | | |
| pb2612C15400 | | | | 983 | 983 | | | |
| pb2612C15600 | 712 | 712 | 712 | 712 | 834 | 1 | 0.356 | 3 |
| pb2612C15800 | | | | 697 | 697 | | | |
| pb2612C16000 | | | | 575 | 575 | | | 1 |
| pb2612C16200 | 305 | 305 | 305 | 305 | 467 | 5 | 0.7625 | 42 |
| pb2612C16400 | 227 | 245 | 226 | 245 | 372 | 6 | 0.6915 | 73 |
| pb2612C16600 | | | | 293 | 293 | | | 6 |
| pb2612C16800 | 121 | 121 | 121 | 121 | 227 | 5 | 0.3025 | 14 |
| pb2612C17000 | | | | 172 | 172 | | | 11 |
| pb2612C17200 | 63 | 63 | 63 | 63 | 128 | 5 | 0.1575 | 6 |
| pb2612C17400 | 48 | 48 | 48 | 48 | 94 | 15 | 0.475 | 10 |
| pb2612C17600 | | | | 68 | 68 | | | 5 |
| pb2612C17800 | 30 | 30 | 30 | 30 | 48 | 5 | 0.075 | 10 |
| pb2612C18000 | | | | 33 | 33 | | | 15 |
| pb2612C18200 | 20 | 20 | 18 | 18 | 23 | 24 | 0.2445 | 13 |
| pb2612C18400 | 17 | 17 | 17 | 17 | 15 | 5 | 0.0425 | 36 |
| pb2612C18600 | 14 | 14 | 14 | 14 | 10 | 10 | 0.07 | 19 |
| pb2612C18800 | 11 | 12 | 11 | 12 | 6 | 21 | 0.118 | 31 |
| pb2612P13600 | 5 | 6 | 5 | 5 | 1 | 56 | 0.1425 | 80 |
| pb2612P13800 | 7 | 7 | 5 | 5 | 2 | 16 | 0.048 | 25 |
| pb2612P14000 | 8 | 8 | 8 | 8 | 4 | 18 | 0.064 | 56 |
| pb2612P14200 | 10 | 10 | 10 | 10 | 8 | 5 | 0.025 | 10 |
| pb2612P14400 | 13 | 13 | 12 | 12 | 15 | 10 | 0.0625 | 20 |
| pb2612P14600 | | | | 25 | 25 | | | 20 |
| pb2612P14800 | 24 | 24 | 22 | 22 | 40 | 16 | 0.222 | 7 |
| pb2612P15000 | | | | 61 | 61 | | | 6 |
| pb2612P15200 | | | | 90 | 90 | | | 21 |
| pb2612P15400 | 64 | 64 | 60 | 60 | 130 | 2 | 0.062 | 20 |
| pb2612P15600 | 105 | 105 | 105 | 105 | 180 | 1 | 0.0525 | 1 |
| pb2612P15800 | | | | 243 | 243 | | | 34 |
| pb2612P16000 | 186 | 186 | 171 | 171 | 321 | 7 | 0.6435 | 10 |
| pb2612P16200 | | | | 412 | 412 | | | 15 |
| pb2612P16400 | | | | 517 | 517 | | | 5 |
| pb2612P16600 | | | | 637 | 637 | | | 6 |
| pb2612P16800 | | | | 771 | 771 | | | |
| pb2612P17000 | | | | 916 | 916 | | | |
| pb2612P17200 | 1,000 | 1,000 | 1,000 | 1,000 | 1,072 | 1 | 0.5 | 1 |
| pb2612P17400 | | | | 1,237 | 1,237 | | | |
| pb2612P17600 | | | | 1,411 | 1,411 | | | |
| pb2612P17800 | | | | 1,591 | 1,591 | | | |
| pb2612P18000 | | | | 1,776 | 1,776 | | | |
| pb2612P18200 | | | | 1,965 | 1,965 | | | |
| pb2612P18400 | | | | 2,158 | 2,158 | | | |
| pb2612P18600 | | | | 2,352 | 2,352 | | | |
| pb2612P18800 | | | | 2,549 | 2,549 | | | |
打印