上海期货交易所09月30日沪铅期权收盘行情
发布时间：2026年09月30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 | | | | 2,605 | 2,605 | | | |
| pb2611C13800 | | | | 2,405 | 2,405 | | | |
| pb2611C14000 | | | | 2,205 | 2,205 | | | |
| pb2611C14200 | | | | 2,005 | 2,005 | | | |
| pb2611C14400 | | | | 1,805 | 1,805 | | | |
| pb2611C14600 | | | | 1,605 | 1,605 | | | |
| pb2611C14800 | | | | 1,406 | 1,406 | | | |
| pb2611C15000 | | | | 1,209 | 1,209 | | | |
| pb2611C15200 | | | | 1,015 | 1,015 | | | 20 |
| pb2611C15400 | | | | 829 | 829 | | | 46 |
| pb2611C15600 | 670 | 670 | 670 | 670 | 655 | 14 | 4.66 | 98 |
| pb2611C15800 | 463 | 463 | 463 | 463 | 497 | 6 | 1.457 | 118 |
| pb2611C16000 | 303 | 312 | 282 | 289 | 361 | 25 | 3.7925 | 698 |
| pb2611C16200 | 179 | 195 | 166 | 172 | 249 | 129 | 11.7485 | 597 |
| pb2611C16400 | 105 | 122 | 92 | 95 | 163 | 596 | 32.6745 | 588 |
| pb2611C16600 | 68 | 74 | 50 | 56 | 100 | 778 | 25.3215 | 730 |
| pb2611C16800 | 43 | 52 | 36 | 40 | 58 | 1,207 | 28.0245 | 829 |
| pb2611C17000 | 29 | 35 | 22 | 23 | 31 | 381 | 5.803 | 286 |
| pb2611C17200 | 22 | 28 | 18 | 19 | 16 | 252 | 2.718 | 156 |
| pb2611C17400 | 20 | 26 | 15 | 15 | 7 | 1,137 | 11.928 | 531 |
| pb2611C17600 | 14 | 21 | 13 | 13 | 3 | 292 | 2.358 | 107 |
| pb2611C17800 | 11 | 15 | 11 | 11 | 1 | 164 | 0.981 | 157 |
| pb2611C18000 | 10 | 14 | 9 | 9 | 1 | 174 | 0.9605 | 166 |
| pb2611C18200 | 7 | 13 | 7 | 8 | 1 | 153 | 0.6795 | 116 |
| pb2611C18400 | 6 | 11 | 6 | 7 | 1 | 60 | 0.2075 | 84 |
| pb2611C18600 | 6 | 10 | 6 | 6 | 1 | 91 | 0.311 | 210 |
| pb2611C18800 | 5 | 10 | 5 | 5 | 1 | 115 | 0.439 | 71 |
| pb2611P13600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 119 |
| pb2611P13800 | 2 | 3 | 2 | 3 | 1 | 25 | 0.03 | 154 |
| pb2611P14000 | | | | 1 | 1 | | | 80 |
| pb2611P14200 | 3 | 4 | 3 | 4 | 1 | 15 | 0.02 | 47 |
| pb2611P14400 | 3 | 4 | 3 | 4 | 1 | 7 | 0.01 | 100 |
| pb2611P14600 | | | | 1 | 1 | 1 | 0.0005 | 134 |
| pb2611P14800 | 6 | 8 | 6 | 8 | 1 | 67 | 0.1905 | 68 |
| pb2611P15000 | 8 | 12 | 8 | 11 | 4 | 59 | 0.2165 | 79 |
| pb2611P15200 | 15 | 17 | 14 | 16 | 11 | 245 | 1.861 | 106 |
| pb2611P15400 | 18 | 25 | 17 | 23 | 25 | 253 | 2.748 | 207 |
| pb2611P15600 | 30 | 40 | 27 | 40 | 50 | 711 | 12.202 | 868 |
| pb2611P15800 | 52 | 61 | 46 | 56 | 93 | 447 | 12.5105 | 445 |
| pb2611P16000 | 105 | 109 | 86 | 99 | 156 | 297 | 14.046 | 470 |
| pb2611P16200 | 168 | 190 | 161 | 185 | 244 | 324 | 28.705 | 213 |
| pb2611P16400 | 295 | 300 | 275 | 279 | 357 | 69 | 10.3565 | 185 |
| pb2611P16600 | 440 | 450 | 440 | 450 | 495 | 4 | 0.94 | 38 |
| pb2611P16800 | | | | 652 | 652 | 1 | 0.326 | 34 |
| pb2611P17000 | | | | 826 | 826 | | | 28 |
| pb2611P17200 | | | | 1,010 | 1,010 | | | |
| pb2611P17400 | | | | 1,202 | 1,202 | 1 | 0.601 | 1 |
| pb2611P17600 | | | | 1,397 | 1,397 | | | |
| pb2611P17800 | | | | 1,595 | 1,595 | 1 | 0.7975 | |
| pb2611P18000 | | | | 1,795 | 1,795 | | | |
| pb2611P18200 | | | | 1,995 | 1,995 | | | |
| pb2611P18400 | | | | 2,195 | 2,195 | | | |
| pb2611P18600 | | | | 2,395 | 2,395 | | | |
| pb2611P18800 | | | | 2,595 | 2,595 | | | |
| pb2612C13600 | | | | 2,635 | 2,635 | | | |
| pb2612C13800 | | | | 2,435 | 2,435 | | | |
| pb2612C14000 | | | | 2,235 | 2,235 | | | |
| pb2612C14200 | | | | 2,036 | 2,036 | | | |
| pb2612C14400 | | | | 1,840 | 1,840 | | | |
| pb2612C14600 | | | | 1,646 | 1,646 | | | |
| pb2612C14800 | | | | 1,456 | 1,456 | | | |
| pb2612C15000 | | | | 1,272 | 1,272 | | | |
| pb2612C15200 | | | | 1,095 | 1,095 | | | |
| pb2612C15400 | | | | 929 | 929 | | | |
| pb2612C15600 | | | | 774 | 774 | | | 3 |
| pb2612C15800 | | | | 634 | 634 | | | |
| pb2612C16000 | | | | 509 | 509 | | | 1 |
| pb2612C16200 | 319 | 319 | 319 | 319 | 400 | 2 | 0.319 | 42 |
| pb2612C16400 | 208 | 229 | 206 | 216 | 308 | 22 | 2.3585 | 67 |
| pb2612C16600 | 162 | 162 | 162 | 162 | 232 | 3 | 0.313 | 4 |
| pb2612C16800 | 112 | 112 | 112 | 112 | 170 | 3 | 0.226 | 13 |
| pb2612C17000 | 77 | 80 | 75 | 75 | 123 | 15 | 0.6895 | 6 |
| pb2612C17200 | 60 | 60 | 59 | 59 | 86 | 25 | 0.7785 | 23 |
| pb2612C17400 | 43 | 43 | 43 | 43 | 59 | 10 | 0.255 | 5 |
| pb2612C17600 | 33 | 33 | 33 | 33 | 40 | 20 | 0.3545 | 11 |
| pb2612C17800 | 27 | 27 | 27 | 27 | 25 | 2 | 0.027 | 12 |
| pb2612C18000 | 22 | 22 | 21 | 21 | 16 | 16 | 0.1685 | 31 |
| pb2612C18200 | 18 | 18 | 18 | 18 | 10 | 10 | 0.09 | 18 |
| pb2612C18400 | 15 | 15 | 15 | 15 | 6 | 5 | 0.0375 | 31 |
| pb2612C18600 | 13 | 13 | 13 | 13 | 3 | 15 | 0.0975 | 24 |
| pb2612C18800 | 11 | 11 | 10 | 10 | 2 | 41 | 0.2035 | 59 |
| pb2612P13600 | 5 | 6 | 5 | 6 | 1 | 66 | 0.1825 | 110 |
| pb2612P13800 | 6 | 7 | 6 | 7 | 1 | 15 | 0.045 | 20 |
| pb2612P14000 | 9 | 9 | 8 | 8 | 1 | 17 | 0.066 | 54 |
| pb2612P14200 | 11 | 12 | 11 | 12 | 3 | 10 | 0.0575 | 15 |
| pb2612P14400 | 14 | 14 | 14 | 14 | 7 | 30 | 0.175 | 15 |
| pb2612P14600 | 16 | 23 | 16 | 19 | 13 | 43 | 0.396 | 36 |
| pb2612P14800 | 25 | 28 | 24 | 26 | 23 | 28 | 0.362 | 27 |
| pb2612P15000 | 30 | 36 | 30 | 36 | 39 | 126 | 2.2375 | 117 |
| pb2612P15200 | 49 | 49 | 46 | 47 | 62 | 37 | 0.8925 | 42 |
| pb2612P15400 | 65 | 67 | 65 | 66 | 95 | 32 | 1.085 | 32 |
| pb2612P15600 | 93 | 93 | 93 | 93 | 141 | 7 | 0.3735 | 4 |
| pb2612P15800 | 133 | 133 | 133 | 133 | 200 | 23 | 1.63 | 50 |
| pb2612P16000 | 188 | 198 | 188 | 195 | 275 | 113 | 11.005 | 118 |
| pb2612P16200 | 270 | 270 | 270 | 270 | 366 | 5 | 0.675 | 20 |
| pb2612P16400 | | | | 473 | 473 | | | 5 |
| pb2612P16600 | | | | 597 | 597 | | | 6 |
| pb2612P16800 | | | | 735 | 735 | | | |
| pb2612P17000 | | | | 887 | 887 | | | |
| pb2612P17200 | | | | 1,049 | 1,049 | | | 1 |
| pb2612P17400 | | | | 1,222 | 1,222 | | | |
| pb2612P17600 | | | | 1,403 | 1,403 | | | |
| pb2612P17800 | | | | 1,588 | 1,588 | | | |
| pb2612P18000 | | | | 1,779 | 1,779 | | | |
| pb2612P18200 | | | | 1,973 | 1,973 | | | |
| pb2612P18400 | | | | 2,169 | 2,169 | | | |
| pb2612P18600 | | | | 2,366 | 2,366 | | | |
| pb2612P18800 | | | | 2,565 | 2,565 | | | |
打印