上海期货交易所03月11日沪铅期权收盘行情

发布时间：2026年03月11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
pb2604C13400				3,250	3,250
pb2604C13600				3,050	3,050
pb2604C13800				2,850	2,850
pb2604C14000				2,650	2,650
pb2604C14200				2,450	2,450
pb2604C14400				2,250	2,250
pb2604C14600				2,050	2,050
pb2604C14800				1,850	1,850
pb2604C15000				1,652	1,652			1
pb2604C15200				1,456	1,456
pb2604C15400				1,264	1,264
pb2604C15600				1,077	1,077
pb2604C15800	862	890	862	890	899	9	3.9495	15
pb2604C16000	697	739	668	710	733	13	4.607	29
pb2604C16200				582	582			26
pb2604C16400	322	362	314	338	449	62	10.5485	141
pb2604C16600	208	238	188	214	336	193	21.5015	227
pb2604C16800	141	164	123	145	243	480	34.059	506
pb2604C17000	115	118	90	102	169	1,289	67.953	1,525
pb2604C17200	34	90	34	83	114	213	8.7655	642
pb2604C17400	66	72	56	63	74	234	7.6005	542
pb2604C17600	55	58	48	53	46	62	1.611	262
pb2604C17800	50	50	42	47	27	29	0.6595	445
pb2604C18000	48	48	35	43	16	820	16.8185	783
pb2604C18200	39	39	30	36	9	77	1.25	209
pb2604C18400	34	34	28	33	4	34	0.4445	190
pb2604C18600	30	30	27	30	2	79	0.947	263
pb2604C18800	27	27	21	26	1	25	0.269	238
pb2604C19000	25	25	23	23	1	36	0.3555	219
pb2604C19200	22	22	21	21	1	13	0.13	61
pb2604C19400	21	21	19	19	1	59	0.5555	83
pb2604C19600	14	22	14	17	1	771	7.077	1,729
pb2604C19800				1	1			91
pb2604C20000				1	1			1
pb2604C20200	14	14	14	14	1	4	0.028	65
pb2604P13400				1	1
pb2604P13600				1	1
pb2604P13800	4	4	4	4	1	60	0.12	35
pb2604P14000	1	6	1	5	1	161	0.2925	213
pb2604P14200				1	1			75
pb2604P14400	6	6	6	6	1	6	0.018	43
pb2604P14600	7	7	7	7	1	16	0.047	60
pb2604P14800	9	9	8	8	1	50	0.1985	49
pb2604P15000	10	10	10	10	3	10	0.05	78
pb2604P15200	12	12	12	12	7	38	0.208	55
pb2604P15400	15	15	14	14	14	18	0.1275	73
pb2604P15600	18	18	16	16	28	6	0.049	77
pb2604P15800	23	23	19	19	50	53	0.6415	147
pb2604P16000	33	37	23	24	83	200	3.061	555
pb2604P16200	55	57	35	35	132	86	2.2135	285
pb2604P16400	95	108	57	66	200	669	27.228	1,101
pb2604P16600	178	182	113	128	286	180	13.761	884
pb2604P16800	311	314	233	236	393	296	43.431	309
pb2604P17000	459	465	402	402	519	21	4.427	101
pb2604P17200	576	576	576	576	664	5	1.44	25
pb2604P17400	815	815	815	815	824	5	2.0465	43
pb2604P17600				996	996			19
pb2604P17800				1,177	1,177			21
pb2604P18000				1,365	1,365			32
pb2604P18200				1,558	1,558			6
pb2604P18400				1,754	1,754			6
pb2604P18600				1,951	1,951			10
pb2604P18800				2,150	2,150			12
pb2604P19000				2,350	2,350			1
pb2604P19200				2,550	2,550
pb2604P19400				2,750	2,750
pb2604P19600				2,950	2,950
pb2604P19800				3,150	3,150
pb2604P20000				3,350	3,350
pb2604P20200				3,550	3,550
pb2605C13400				3,280	3,280
pb2605C13600				3,080	3,080
pb2605C13800				2,881	2,881
pb2605C14000				2,683	2,683
pb2605C14200				2,487	2,487
pb2605C14400				2,293	2,293
pb2605C14600				2,101	2,101			1
pb2605C14800				1,914	1,914
pb2605C15000				1,731	1,731
pb2605C15200				1,554	1,554
pb2605C15400				1,383	1,383
pb2605C15600				1,221	1,221
pb2605C15800				1,069	1,069
pb2605C16000				927	927
pb2605C16200				796	796			2
pb2605C16400				676	676
pb2605C16600				569	569
pb2605C16800	372	372	325	325	473	7	1.181	13
pb2605C17000	288	288	255	255	389	8	1.0685	47
pb2605C17200				317	317			18
pb2605C17400	190	190	166	167	255	10	0.9435	30
pb2605C17600	136	136	136	136	203	2	0.1695	4
pb2605C17800	106	106	104	105	160	29	1.635	20
pb2605C18000	98	98	98	98	124	3	0.16	7
pb2605C18200	90	90	90	90	95	4	0.18	150
pb2605C18400				73	73			5
pb2605C18600	80	80	66	66	55	10	0.3425	39
pb2605C18800				41	41			8
pb2605C19000				30	30			7
pb2605C19200				22	22			9
pb2605C19400	41	41	41	41	15	10	0.205	12
pb2605C19600	42	42	36	38	11	113	2.1265	345
pb2605C19800				7	7			1
pb2605C20000				5	5			7
pb2605C20200				3	3			18
pb2605P13400				1	1
pb2605P13600				1	1
pb2605P13800				3	3
pb2605P14000	9	12	9	12	5	37	0.1895	73
pb2605P14200	11	12	10	12	9	140	0.705	79
pb2605P14400				15	15			30
pb2605P14600	18	18	18	18	24	8	0.078	44
pb2605P14800				36	36			23
pb2605P15000	26	26	26	26	53	2	0.026	17
pb2605P15200				75	75			1
pb2605P15400	53	76	46	76	105	75	1.907	149
pb2605P15600				142	142			5
pb2605P15800				190	190			2
pb2605P16000				248	248			6
pb2605P16200	350	350	189	200	316	26	2.6045	33
pb2605P16400	275	275	275	275	397	5	0.6875	13
pb2605P16600	287	287	287	287	489	2	0.287	5
pb2605P16800				593	593
pb2605P17000				709	709
pb2605P17200				836	836
pb2605P17400				974	974
pb2605P17600				1,121	1,121
pb2605P17800				1,278	1,278
pb2605P18000				1,442	1,442
pb2605P18200				1,613	1,613
pb2605P18400				1,790	1,790
pb2605P18600				1,972	1,972
pb2605P18800				2,158	2,158
pb2605P19000				2,347	2,347
pb2605P19200				2,539	2,539
pb2605P19400				2,733	2,733
pb2605P19600				2,928	2,928
pb2605P19800				3,125	3,125
pb2605P20000				3,323	3,323
pb2605P20200				3,521	3,521
pb2606C14200				2,554	2,554
pb2606C14400				2,368	2,368
pb2606C14600				2,187	2,187
pb2606C14800				2,011	2,011
pb2606C15000				1,840	1,840
pb2606C15200				1,675	1,675
pb2606C15400				1,518	1,518
pb2606C15600				1,367	1,367
pb2606C15800				1,225	1,225
pb2606C16000				1,091	1,091
pb2606C16200				968	968
pb2606C16400				853	853
pb2606C16600				747	747
pb2606C16800				651	651
pb2606C17000				562	562
pb2606C17200				484	484
pb2606C17400				414	414
pb2606C17600				352	352
pb2606C17800				297	297
pb2606C18000				249	249
pb2606C18200				208	208
pb2606C18400				173	173
pb2606C18600				143	143
pb2606C18800				116	116
pb2606C19000				95	95
pb2606C19200				77	77
pb2606C19400				62	62
pb2606P14200				38	38
pb2606P14400				53	53
pb2606P14600				71	71
pb2606P14800				95	95
pb2606P15000				124	124
pb2606P15200				159	159
pb2606P15400				201	201
pb2606P15600				250	250
pb2606P15800				307	307
pb2606P16000				373	373
pb2606P16200				449	449
pb2606P16400				534	534
pb2606P16600				628	628
pb2606P16800				730	730
pb2606P17000				842	842
pb2606P17200				962	962
pb2606P17400				1,093	1,093
pb2606P17600				1,230	1,230
pb2606P17800				1,375	1,375
pb2606P18000				1,526	1,526
pb2606P18200				1,685	1,685
pb2606P18400				1,850	1,850
pb2606P18600				2,019	2,019
pb2606P18800				2,192	2,192
pb2606P19000				2,371	2,371
pb2606P19200				2,553	2,553
pb2606P19400				2,737	2,737

相关资讯: