上海期货交易所01月23日沪铅期权收盘行情

发布时间：2026年01月23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				2,045	2,045			2
pb2602C15200				1,845	1,845			2
pb2602C15400				1,645	1,645			4
pb2602C15600				1,445	1,445			8
pb2602C15800				1,245	1,245			14
pb2602C16000				1,045	1,045			6
pb2602C16200				846	846			34
pb2602C16400				650	650			34
pb2602C16600				465	465			35
pb2602C16800	241	305	232	259	302	85	10.963	198
pb2602C17000	90	140	83	103	172	734	39.0565	321
pb2602C17200	40	65	33	42	85	4,503	103.0325	1,307
pb2602C17400	22	35	15	20	35	2,789	33.6805	693
pb2602C17600	13	23	10	13	12	1,823	13.5015	603
pb2602C17800	8	13	5	7	3	874	3.8725	439
pb2602C18000	7	9	4	6	1	2,365	7.7275	2,152
pb2602C18200	4	5	3	3	1	342	0.6665	287
pb2602C18400	2	4	2	3	1	285	0.3855	282
pb2602C18600	2	3	2	2	1	349	0.3645	352
pb2602C18800	2	3	1	1	1	198	0.1925	416
pb2602C19000	2	2	1	1	1	45	0.0245	305
pb2602C19200	1	2	1	1	1	55	0.03	297
pb2602C19400	1	2	1	1	1	675	0.388	1,747
pb2602C19600	1	2	1	2	1	579	0.356	1,781
pb2602P15000	1	1	1	1	1	15	0.0075	212
pb2602P15200	1	1	1	1	1	5	0.0025	183
pb2602P15400	1	1	1	1	1	9	0.0045	72
pb2602P15600	1	1	1	1	1	9	0.0045	57
pb2602P15800	2	2	1	1	1	96	0.093	101
pb2602P16000	2	2	2	2	1	26	0.026	138
pb2602P16200	3	4	2	3	1	278	0.2955	171
pb2602P16400	5	5	1	4	5	248	0.389	249
pb2602P16600	8	10	4	7	20	373	1.2	592
pb2602P16800	19	23	6	23	57	2,015	12.344	825
pb2602P17000	68	77	33	64	127	857	23.844	1,022
pb2602P17200	218	220	154	195	240	234	21.8695	517
pb2602P17400	398	401	369	386	390	18	3.405	194
pb2602P17600	595	595	529	571	567	9	2.5775	73
pb2602P17800	706	748	706	748	758	18	6.49	163
pb2602P18000				955	955			237
pb2602P18200	1,165	1,165	1,165	1,165	1,155	1	0.5825	93
pb2602P18400				1,355	1,355			109
pb2602P18600				1,555	1,555			31
pb2602P18800				1,755	1,755			26
pb2602P19000				1,955	1,955			35
pb2602P19200				2,155	2,155
pb2602P19400				2,355	2,355			1
pb2602P19600				2,555	2,555
pb2603C15000				2,109	2,109
pb2603C15200				1,918	1,918
pb2603C15400				1,732	1,732			1
pb2603C15600				1,550	1,550			1
pb2603C15800	1,335	1,335	1,335	1,335	1,375	2	1.335	3
pb2603C16000	1,141	1,141	1,141	1,141	1,209	6	3.559	7
pb2603C16200	951	966	941	941	1,052	7	3.4825	7
pb2603C16400				904	904			2
pb2603C16600				769	769			31
pb2603C16800	415	415	415	415	647	1	0.2075	56
pb2603C17000	298	358	298	334	538	105	18.22	109
pb2603C17200	222	267	207	249	441	158	18.709	250
pb2603C17400	156	200	156	189	357	159	15.287	257
pb2603C17600	150	152	124	150	285	244	17.0485	409
pb2603C17800	79	135	79	126	224	130	8.205	409
pb2603C18000	106	115	85	106	174	472	24.878	912
pb2603C18200	80	101	80	101	134	73	3.2135	179
pb2603C18400	64	82	64	82	101	12	0.4465	174
pb2603C18600	59	80	59	80	75	27	1.006	267
pb2603C18800	53	76	53	76	56	41	1.362	246
pb2603C19000	43	69	43	69	40	40	1.084	598
pb2603C19200	56	67	56	67	29	17	0.4565	309
pb2603C19400	48	64	48	56	20	17	0.495	582
pb2603C19600	35	61	22	54	14	2,623	65.183	3,073
pb2603P15000	6	7	5	7	15	84	0.281	339
pb2603P15200	8	10	7	10	24	73	0.3375	112
pb2603P15400	8	12	8	12	38	115	0.583	124
pb2603P15600	12	12	12	12	56	5	0.03	119
pb2603P15800	18	23	18	23	81	8	0.1475	107
pb2603P16000	24	30	24	27	115	8	0.1045	80
pb2603P16200	34	46	32	45	157	70	1.7405	127
pb2603P16400	57	60	50	60	210	73	1.967	452
pb2603P16600	84	97	74	93	275	72	3.286	340
pb2603P16800	137	150	117	149	352	92	6.1965	343
pb2603P17000	226	240	185	238	443	255	25.843	367
pb2603P17200	341	360	305	360	546	31	4.853	326
pb2603P17400				661	661			128
pb2603P17600	657	670	592	670	789	54	18.376	102
pb2603P17800	783	798	781	785	928	12	5.003	65
pb2603P18000				1,078	1,078			123
pb2603P18200				1,238	1,238			105
pb2603P18400				1,405	1,405			84
pb2603P18600				1,579	1,579			93
pb2603P18800				1,759	1,759			91
pb2603P19000				1,944	1,944			84
pb2603P19200				2,133	2,133			1
pb2603P19400				2,324	2,324			1
pb2603P19600				2,518	2,518			2
pb2604C15200				2,035	2,035
pb2604C15400				1,863	1,863
pb2604C15600				1,697	1,697
pb2604C15800				1,537	1,537
pb2604C16000				1,385	1,385
pb2604C16200				1,241	1,241
pb2604C16400				1,106	1,106
pb2604C16600				981	981
pb2604C16800				864	864			10
pb2604C17000				757	757			5
pb2604C17200				658	658			4
pb2604C17400				568	568			4
pb2604C17600				489	489			9
pb2604C17800	282	282	282	282	418	1	0.141	10
pb2604C18000	222	228	222	228	355	2	0.225	14
pb2604C18200	204	204	204	204	299	1	0.102	17
pb2604C18400	171	181	171	181	250	2	0.176	30
pb2604C18600	152	164	152	164	209	2	0.158	15
pb2604C18800	138	149	138	149	173	2	0.1435	18
pb2604C19000	136	136	136	136	142	1	0.068	13
pb2604C19200	128	128	128	128	116	1	0.064	14
pb2604C19400	116	116	116	116	95	1	0.058	16
pb2604C19600	110	200	102	110	77	12	0.7505	32
pb2604P15200				88	88
pb2604P15400				116	116			9
pb2604P15600				149	149			6
pb2604P15800				190	190			7
pb2604P16000	74	74	74	74	237	1	0.037	9
pb2604P16200				293	293			8
pb2604P16400				358	358			4
pb2604P16600				432	432			5
pb2604P16800				515	515			5
pb2604P17000				607	607			5
pb2604P17200				708	708			4
pb2604P17400				818	818			3
pb2604P17600				938	938			2
pb2604P17800				1,067	1,067			1
pb2604P18000				1,203	1,203			6
pb2604P18200				1,347	1,347			6
pb2604P18400				1,498	1,498			6
pb2604P18600				1,656	1,656			10
pb2604P18800				1,820	1,820			10
pb2604P19000				1,989	1,989			1
pb2604P19200				2,162	2,162
pb2604P19400				2,341	2,341
pb2604P19600				2,523	2,523

相关资讯: