上海期货交易所09月17日沪铅期权收盘行情
发布时间：2026年09月17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 |
|---|
| pb2610C13200 | | | | 2,795 | 2,795 | | | |
| pb2610C13400 | | | | 2,595 | 2,595 | | | 1 |
| pb2610C13600 | | | | 2,395 | 2,395 | | | 1 |
| pb2610C13800 | | | | 2,195 | 2,195 | | | |
| pb2610C14000 | | | | 1,995 | 1,995 | | | |
| pb2610C14200 | | | | 1,795 | 1,795 | | | |
| pb2610C14400 | | | | 1,595 | 1,595 | | | |
| pb2610C14600 | | | | 1,395 | 1,395 | | | 15 |
| pb2610C14800 | | | | 1,195 | 1,195 | | | 18 |
| pb2610C15000 | 954 | 1,156 | 954 | 1,156 | 995 | 23 | 12.062 | 153 |
| pb2610C15200 | 694 | 928 | 675 | 928 | 796 | 56 | 21.009 | 46 |
| pb2610C15400 | 561 | 718 | 561 | 718 | 603 | 15 | 4.9925 | 64 |
| pb2610C15600 | 394 | 394 | 369 | 369 | 422 | 2 | 0.3815 | 132 |
| pb2610C15800 | 162 | 375 | 136 | 345 | 266 | 307 | 38.4725 | 157 |
| pb2610C16000 | 68 | 202 | 50 | 182 | 147 | 1,684 | 91.4085 | 417 |
| pb2610C16200 | 28 | 95 | 21 | 79 | 70 | 6,544 | 195.955 | 1,415 |
| pb2610C16400 | 15 | 48 | 10 | 38 | 28 | 2,125 | 33.391 | 723 |
| pb2610C16600 | 10 | 36 | 8 | 29 | 9 | 3,206 | 30.9685 | 1,119 |
| pb2610C16800 | 7 | 19 | 5 | 17 | 2 | 1,497 | 9.293 | 1,086 |
| pb2610C17000 | 4 | 13 | 4 | 11 | 1 | 715 | 3.1485 | 395 |
| pb2610C17200 | 4 | 7 | 3 | 7 | 1 | 370 | 0.8795 | 201 |
| pb2610C17400 | 2 | 5 | 2 | 4 | 1 | 228 | 0.405 | 157 |
| pb2610C17600 | 2 | 4 | 2 | 3 | 1 | 182 | 0.262 | 166 |
| pb2610C17800 | 2 | 4 | 2 | 2 | 1 | 62 | 0.072 | 91 |
| pb2610C18000 | 2 | 2 | 1 | 2 | 1 | 162 | 0.1425 | 444 |
| pb2610C18200 | | | | 1 | 1 | | | 96 |
| pb2610C18400 | | | | 1 | 1 | | | 184 |
| pb2610C18600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 120 |
| pb2610P13200 | 1 | 1 | 1 | 1 | 1 | 18 | 0.009 | 94 |
| pb2610P13400 | | | | 1 | 1 | | | 152 |
| pb2610P13600 | | | | 1 | 1 | | | 116 |
| pb2610P13800 | | | | 1 | 1 | | | 87 |
| pb2610P14000 | 1 | 1 | 1 | 1 | 1 | 38 | 0.019 | 105 |
| pb2610P14200 | 1 | 1 | 1 | 1 | 1 | 13 | 0.0065 | 70 |
| pb2610P14400 | 3 | 3 | 2 | 2 | 1 | 27 | 0.037 | 78 |
| pb2610P14600 | 4 | 5 | 2 | 3 | 1 | 91 | 0.1805 | 161 |
| pb2610P14800 | 3 | 6 | 1 | 3 | 1 | 93 | 0.222 | 133 |
| pb2610P15000 | 9 | 9 | 4 | 4 | 1 | 218 | 0.667 | 197 |
| pb2610P15200 | 12 | 12 | 5 | 5 | 1 | 361 | 1.6375 | 307 |
| pb2610P15400 | 20 | 23 | 6 | 9 | 8 | 1,290 | 8.603 | 1,123 |
| pb2610P15600 | 35 | 39 | 9 | 10 | 27 | 1,607 | 16.28 | 691 |
| pb2610P15800 | 83 | 83 | 18 | 21 | 71 | 2,465 | 44.7505 | 1,093 |
| pb2610P16000 | 165 | 178 | 46 | 51 | 152 | 1,270 | 43.7765 | 681 |
| pb2610P16200 | 327 | 327 | 134 | 157 | 275 | 222 | 18.7495 | 309 |
| pb2610P16400 | 530 | 538 | 319 | 319 | 433 | 56 | 13.277 | 84 |
| pb2610P16600 | 661 | 661 | 661 | 661 | 614 | 5 | 1.6525 | 55 |
| pb2610P16800 | | | | 807 | 807 | | | 76 |
| pb2610P17000 | | | | 1,005 | 1,005 | | | 49 |
| pb2610P17200 | | | | 1,205 | 1,205 | | | |
| pb2610P17400 | | | | 1,405 | 1,405 | | | |
| pb2610P17600 | | | | 1,605 | 1,605 | | | |
| pb2610P17800 | | | | 1,805 | 1,805 | | | |
| pb2610P18000 | | | | 2,005 | 2,005 | | | |
| pb2610P18200 | | | | 2,205 | 2,205 | | | |
| pb2610P18400 | | | | 2,405 | 2,405 | | | |
| pb2610P18600 | | | | 2,605 | 2,605 | | | 2 |
| pb2611C13600 | | | | 2,395 | 2,395 | | | |
| pb2611C13800 | | | | 2,195 | 2,195 | | | |
| pb2611C14000 | | | | 1,995 | 1,995 | | | |
| pb2611C14200 | | | | 1,795 | 1,795 | | | |
| pb2611C14400 | | | | 1,596 | 1,596 | | | |
| pb2611C14600 | | | | 1,399 | 1,399 | | | |
| pb2611C14800 | | | | 1,206 | 1,206 | | | |
| pb2611C15000 | | | | 1,019 | 1,019 | | | |
| pb2611C15200 | | | | 842 | 842 | | | |
| pb2611C15400 | | | | 677 | 677 | | | 55 |
| pb2611C15600 | 598 | 598 | 598 | 598 | 528 | 1 | 0.299 | 107 |
| pb2611C15800 | 297 | 478 | 292 | 478 | 398 | 139 | 25.671 | 176 |
| pb2611C16000 | 204 | 335 | 196 | 322 | 290 | 92 | 12.3145 | 222 |
| pb2611C16200 | 123 | 230 | 123 | 219 | 203 | 492 | 39.1235 | 338 |
| pb2611C16400 | 85 | 155 | 79 | 148 | 137 | 196 | 11.879 | 186 |
| pb2611C16600 | 61 | 101 | 61 | 98 | 88 | 261 | 11.291 | 218 |
| pb2611C16800 | 36 | 64 | 36 | 64 | 54 | 155 | 4.0335 | 121 |
| pb2611C17000 | 25 | 45 | 25 | 45 | 32 | 201 | 3.693 | 145 |
| pb2611C17200 | 17 | 34 | 17 | 34 | 18 | 162 | 2.163 | 148 |
| pb2611C17400 | 15 | 24 | 15 | 23 | 9 | 170 | 1.6455 | 119 |
| pb2611C17600 | 11 | 17 | 10 | 17 | 5 | 178 | 1.183 | 62 |
| pb2611C17800 | | | | 2 | 2 | | | 55 |
| pb2611C18000 | 7 | 11 | 6 | 11 | 1 | 152 | 0.647 | 161 |
| pb2611C18200 | 10 | 10 | 6 | 7 | 1 | 73 | 0.214 | 159 |
| pb2611C18400 | 5 | 6 | 5 | 6 | 1 | 90 | 0.23 | 125 |
| pb2611C18600 | 5 | 7 | 5 | 7 | 1 | 90 | 0.2665 | 148 |
| pb2611P13600 | | | | 1 | 1 | | | 88 |
| pb2611P13800 | 8 | 8 | 6 | 6 | 1 | 98 | 0.3315 | 150 |
| pb2611P14000 | 8 | 8 | 7 | 7 | 1 | 38 | 0.139 | 76 |
| pb2611P14200 | | | | 1 | 1 | | | 30 |
| pb2611P14400 | 14 | 14 | 10 | 10 | 2 | 88 | 0.518 | 100 |
| pb2611P14600 | 20 | 20 | 15 | 15 | 6 | 101 | 0.801 | 148 |
| pb2611P14800 | 29 | 29 | 18 | 19 | 13 | 134 | 1.399 | 73 |
| pb2611P15000 | 43 | 45 | 27 | 27 | 26 | 142 | 2.317 | 100 |
| pb2611P15200 | 62 | 100 | 37 | 37 | 48 | 185 | 4.097 | 96 |
| pb2611P15400 | 91 | 97 | 53 | 54 | 82 | 308 | 10.7275 | 288 |
| pb2611P15600 | 138 | 145 | 80 | 80 | 133 | 354 | 17.486 | 224 |
| pb2611P15800 | 210 | 212 | 123 | 128 | 203 | 237 | 17.232 | 105 |
| pb2611P16000 | 313 | 324 | 182 | 198 | 295 | 211 | 24.5765 | 232 |
| pb2611P16200 | 435 | 435 | 293 | 293 | 407 | 43 | 7.058 | 102 |
| pb2611P16400 | 584 | 594 | 401 | 401 | 541 | 116 | 27.8605 | 108 |
| pb2611P16600 | 780 | 780 | 567 | 567 | 692 | 46 | 14.5725 | 26 |
| pb2611P16800 | | | | 859 | 859 | | | 18 |
| pb2611P17000 | | | | 1,036 | 1,036 | | | 23 |
| pb2611P17200 | | | | 1,222 | 1,222 | | | |
| pb2611P17400 | | | | 1,413 | 1,413 | | | 1 |
| pb2611P17600 | | | | 1,609 | 1,609 | | | |
| pb2611P17800 | | | | 1,806 | 1,806 | | | |
| pb2611P18000 | | | | 2,005 | 2,005 | | | |
| pb2611P18200 | | | | 2,205 | 2,205 | | | |
| pb2611P18400 | | | | 2,405 | 2,405 | | | |
| pb2611P18600 | | | | 2,605 | 2,605 | | | |
| pb2612C13600 | | | | 2,440 | 2,440 | | | |
| pb2612C13800 | | | | 2,240 | 2,240 | | | |
| pb2612C14000 | | | | 2,041 | 2,041 | | | |
| pb2612C14200 | | | | 1,845 | 1,845 | | | |
| pb2612C14400 | | | | 1,651 | 1,651 | | | |
| pb2612C14600 | | | | 1,460 | 1,460 | | | |
| pb2612C14800 | | | | 1,277 | 1,277 | | | |
| pb2612C15000 | | | | 1,100 | 1,100 | | | |
| pb2612C15200 | | | | 934 | 934 | | | |
| pb2612C15400 | | | | 779 | 779 | | | |
| pb2612C15600 | | | | 639 | 639 | | | |
| pb2612C15800 | | | | 514 | 514 | | | |
| pb2612C16000 | | | | 405 | 405 | | | 1 |
| pb2612C16200 | | | | 312 | 312 | | | 3 |
| pb2612C16400 | | | | 236 | 236 | | | 5 |
| pb2612C16600 | | | | 173 | 173 | | | 2 |
| pb2612C16800 | | | | 126 | 126 | | | 3 |
| pb2612C17000 | | | | 88 | 88 | | | |
| pb2612C17200 | | | | 61 | 61 | | | |
| pb2612C17400 | | | | 41 | 41 | | | |
| pb2612C17600 | | | | 26 | 26 | | | |
| pb2612C17800 | | | | 17 | 17 | | | |
| pb2612C18000 | | | | 10 | 10 | | | |
| pb2612C18200 | | | | 6 | 6 | | | |
| pb2612C18400 | | | | 3 | 3 | | | 4 |
| pb2612P13600 | | | | 1 | 1 | | | |
| pb2612P13800 | | | | 1 | 1 | | | |
| pb2612P14000 | | | | 3 | 3 | | | |
| pb2612P14200 | | | | 7 | 7 | | | |
| pb2612P14400 | | | | 13 | 13 | | | |
| pb2612P14600 | | | | 23 | 23 | | | |
| pb2612P14800 | | | | 39 | 39 | | | |
| pb2612P15000 | | | | 62 | 62 | | | |
| pb2612P15200 | | | | 95 | 95 | | | |
| pb2612P15400 | | | | 141 | 141 | | | |
| pb2612P15600 | | | | 200 | 200 | | | 1 |
| pb2612P15800 | | | | 274 | 274 | | | 4 |
| pb2612P16000 | | | | 365 | 365 | | | 3 |
| pb2612P16200 | | | | 472 | 472 | | | 5 |
| pb2612P16400 | | | | 595 | 595 | | | |
| pb2612P16600 | | | | 732 | 732 | | | |
| pb2612P16800 | | | | 884 | 884 | | | |
| pb2612P17000 | | | | 1,046 | 1,046 | | | |
| pb2612P17200 | | | | 1,218 | 1,218 | | | |
| pb2612P17400 | | | | 1,398 | 1,398 | | | |
| pb2612P17600 | | | | 1,584 | 1,584 | | | |
| pb2612P17800 | | | | 1,774 | 1,774 | | | |
| pb2612P18000 | | | | 1,968 | 1,968 | | | |
| pb2612P18200 | | | | 2,164 | 2,164 | | | |
| pb2612P18400 | | | | 2,361 | 2,361 | | | |
打印