上海期货交易所01月22日沪铅期权收盘行情

发布时间：2026年01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
pb2602C15000				2,050	2,050			2
pb2602C15200				1,850	1,850			2
pb2602C15400				1,650	1,650			4
pb2602C15600	1,500	1,500	1,500	1,500	1,450	4	2.95	8
pb2602C15800				1,250	1,250			14
pb2602C16000				1,050	1,050			6
pb2602C16200				853	853			34
pb2602C16400				662	662			34
pb2602C16600	440	440	440	440	484	2	0.44	35
pb2602C16800	293	310	210	275	327	163	23.19	157
pb2602C17000	144	155	80	119	202	668	40.857	274
pb2602C17200	45	74	33	52	112	2,029	55.2455	1,045
pb2602C17400	36	39	16	26	55	2,161	29.283	677
pb2602C17600	19	24	9	15	23	1,262	10.43	545
pb2602C17800	12	16	7	10	9	426	2.27	509
pb2602C18000	11	12	3	8	2	1,890	6.857	2,235
pb2602C18200	6	8	3	5	1	648	1.9105	373
pb2602C18400	5	5	2	3	1	264	0.4645	259
pb2602C18600	3	5	2	3	1	680	1.1075	361
pb2602C18800	1	3	1	2	1	240	0.269	432
pb2602C19000	3	3	1	1	1	259	0.2625	332
pb2602C19200	1	1	1	1	1	31	0.0155	308
pb2602C19400	3	3	1	2	1	615	0.492	1,983
pb2602C19600	2	3	1	2	1	956	0.9165	1,845
pb2602P15000	1	1	1	1	1	9	0.0045	227
pb2602P15200				1	1			184
pb2602P15400	5	5	1	1	1	53	0.06	73
pb2602P15600	2	2	2	2	1	65	0.065	59
pb2602P15800	3	3	2	2	1	72	0.0945	141
pb2602P16000	3	3	3	3	1	114	0.162	138
pb2602P16200	4	5	4	4	3	56	0.109	178
pb2602P16400	7	7	5	6	12	62	0.2105	299
pb2602P16600	5	19	5	9	34	378	1.808	769
pb2602P16800	31	32	14	14	77	1,310	13.163	756
pb2602P17000	79	93	47	51	152	1,253	41.721	1,029
pb2602P17200	210	241	178	178	262	161	15.9975	525
pb2602P17400	376	392	376	392	405	10	1.936	186
pb2602P17600	557	591	557	591	573	5	1.4225	73
pb2602P17800	766	770	766	770	758	10	3.84	176
pb2602P18000				952	952			237
pb2602P18200				1,150	1,150			94
pb2602P18400				1,350	1,350			109
pb2602P18600				1,550	1,550			31
pb2602P18800				1,750	1,750			26
pb2602P19000				1,950	1,950			35
pb2602P19200				2,150	2,150
pb2602P19400				2,350	2,350			1
pb2602P19600				2,550	2,550
pb2603C15000				2,117	2,117
pb2603C15200				1,927	1,927
pb2603C15400				1,741	1,741			1
pb2603C15600				1,561	1,561			1
pb2603C15800				1,388	1,388			1
pb2603C16000				1,222	1,222			9
pb2603C16200				1,066	1,066			7
pb2603C16400				920	920			2
pb2603C16600	612	612	612	612	786	2	0.612	31
pb2603C16800	435	456	435	456	664	6	1.3155	56
pb2603C17000	308	329	289	329	555	17	3.178	63
pb2603C17200	261	281	192	235	458	205	26.228	224
pb2603C17400	182	182	145	175	373	32	2.648	190
pb2603C17600	169	175	122	139	300	74	5.835	379
pb2603C17800	131	131	95	107	239	47	2.7325	402
pb2603C18000	118	118	76	96	187	412	19.3645	835
pb2603C18200	95	95	78	80	145	20	0.9305	138
pb2603C18400	96	96	63	69	111	84	3.485	178
pb2603C18600	78	78	59	59	83	30	1.015	269
pb2603C18800	72	73	48	55	62	27	0.794	267
pb2603C19000	66	66	47	49	46	90	2.362	612
pb2603C19200	61	61	42	44	33	22	0.5155	309
pb2603C19400	57	57	36	43	24	10	0.2155	581
pb2603C19600	51	59	20	39	17	1,755	38.419	3,102
pb2603P15000	5	6	4	6	18	76	0.2195	363
pb2603P15200	6	7	5	7	28	26	0.0875	93
pb2603P15400	9	9	7	9	42	25	0.218	103
pb2603P15600	10	12	10	12	62	6	0.035	119
pb2603P15800				89	89			110
pb2603P16000	20	25	20	25	123	9	0.205	86
pb2603P16200	27	39	27	39	167	9	0.1585	111
pb2603P16400	53	54	50	54	220	16	0.411	414
pb2603P16600	79	85	74	74	286	30	1.4255	293
pb2603P16800	124	137	124	124	365	33	2.1425	286
pb2603P17000	218	230	206	212	455	42	4.5935	200
pb2603P17200	333	333	333	333	558	5	0.8325	305
pb2603P17400	480	480	480	480	673	4	1.153	128
pb2603P17600	646	646	646	646	800	2	0.646	99
pb2603P17800	834	834	834	834	938	3	1.251	73
pb2603P18000	1,038	1,038	975	975	1,086	11	5.5355	123
pb2603P18200	1,208	1,208	1,160	1,163	1,244	10	5.923	105
pb2603P18400	1,419	1,419	1,419	1,419	1,410	5	3.5475	84
pb2603P18600				1,582	1,582			93
pb2603P18800				1,761	1,761			91
pb2603P19000				1,945	1,945			84
pb2603P19200				2,132	2,132			1
pb2603P19400				2,322	2,322			1
pb2603P19600				2,515	2,515			2
pb2604C15200				2,021	2,021
pb2604C15400				1,846	1,846
pb2604C15600				1,676	1,676
pb2604C15800				1,513	1,513
pb2604C16000				1,358	1,358
pb2604C16200				1,212	1,212
pb2604C16400				1,074	1,074
pb2604C16600				946	946
pb2604C16800				827	827			10
pb2604C17000				718	718			5
pb2604C17200	649	649	540	540	619	2	0.5945	4
pb2604C17400				529	529			4
pb2604C17600				450	450			9
pb2604C17800	271	271	271	271	380	1	0.1355	10
pb2604C18000	239	239	239	239	319	1	0.1195	12
pb2604C18200	211	211	211	211	266	1	0.1055	16
pb2604C18400	189	189	100	100	219	6	0.3445	29
pb2604C18600	168	168	153	153	179	3	0.237	13
pb2604C18800	151	151	136	136	146	4	0.282	16
pb2604C19000	141	141	125	125	118	2	0.133	12
pb2604C19200	128	128	128	128	95	1	0.064	13
pb2604C19400	118	118	115	115	75	6	0.3465	15
pb2604C19600	110	118	110	118	59	6	0.35	27
pb2604P15200				70	70
pb2604P15400				94	94			9
pb2604P15600				124	124			6
pb2604P15800				161	161			7
pb2604P16000				206	206			9
pb2604P16200				259	259			8
pb2604P16400				321	321			4
pb2604P16600				392	392			5
pb2604P16800				473	473			5
pb2604P17000				563	563			5
pb2604P17200				664	664			4
pb2604P17400				774	774			3
pb2604P17600				894	894			2
pb2604P17800				1,024	1,024			1
pb2604P18000				1,162	1,162			6
pb2604P18200				1,309	1,309			6
pb2604P18400				1,462	1,462			6
pb2604P18600				1,621	1,621			10
pb2604P18800				1,788	1,788			10
pb2604P19000				1,960	1,960			1
pb2604P19200				2,136	2,136
pb2604P19400				2,317	2,317
pb2604P19600				2,500	2,500

相关资讯: