上海期货交易所04月24日沪铅期权收盘行情
发布时间：2026年04月24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 |
|---|
| pb2605C13400 | | | | 3,210 | 3,210 | | | |
| pb2605C13600 | | | | 3,010 | 3,010 | | | |
| pb2605C13800 | | | | 2,810 | 2,810 | | | |
| pb2605C14000 | | | | 2,610 | 2,610 | | | |
| pb2605C14200 | | | | 2,410 | 2,410 | | | |
| pb2605C14400 | | | | 2,210 | 2,210 | | | |
| pb2605C14600 | | | | 2,010 | 2,010 | | | |
| pb2605C14800 | | | | 1,810 | 1,810 | | | |
| pb2605C15000 | | | | 1,610 | 1,610 | | | |
| pb2605C15200 | | | | 1,410 | 1,410 | | | |
| pb2605C15400 | | | | 1,210 | 1,210 | | | |
| pb2605C15600 | | | | 1,010 | 1,010 | | | |
| pb2605C15800 | 798 | 798 | 798 | 798 | 810 | 6 | 2.412 | |
| pb2605C16000 | 598 | 598 | 598 | 598 | 610 | 5 | 1.507 | |
| pb2605C16200 | 429 | 454 | 399 | 437 | 410 | 29 | 6.293 | |
| pb2605C16400 | 231 | 234 | 199 | 234 | 210 | 52 | 5.5995 | |
| pb2605C16600 | 57 | 80 | 11 | 18 | 10 | 1,402 | 25.9975 | |
| pb2605C16800 | 13 | 15 | 1 | 1 | 1 | 1,696 | 5.1995 | |
| pb2605C17000 | 2 | 5 | 1 | 1 | 1 | 876 | 0.816 | |
| pb2605C17200 | 1 | 1 | 1 | 1 | 1 | 88 | 0.044 | |
| pb2605C17400 | 1 | 1 | 1 | 1 | 1 | 141 | 0.0705 | |
| pb2605C17600 | 1 | 1 | 1 | 1 | 1 | 107 | 0.0535 | |
| pb2605C17800 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | |
| pb2605C18000 | | | | 1 | 1 | | | |
| pb2605C18200 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | |
| pb2605C18400 | | | | 1 | 1 | | | |
| pb2605C18600 | | | | 1 | 1 | | | |
| pb2605C18800 | | | | 1 | 1 | | | |
| pb2605C19000 | | | | 1 | 1 | | | |
| pb2605C19200 | | | | 1 | 1 | | | |
| pb2605C19400 | | | | 1 | 1 | | | |
| pb2605C19600 | | | | 1 | 1 | | | |
| pb2605C19800 | | | | 1 | 1 | | | |
| pb2605C20000 | | | | 1 | 1 | | | |
| pb2605C20200 | | | | 1 | 1 | | | |
| pb2605P13400 | | | | 1 | 1 | | | |
| pb2605P13600 | | | | 1 | 1 | | | |
| pb2605P13800 | | | | 1 | 1 | | | |
| pb2605P14000 | | | | 1 | 1 | | | |
| pb2605P14200 | | | | 1 | 1 | | | |
| pb2605P14400 | | | | 1 | 1 | | | |
| pb2605P14600 | | | | 1 | 1 | | | |
| pb2605P14800 | | | | 1 | 1 | | | |
| pb2605P15000 | 1 | 1 | 1 | 1 | 1 | 45 | 0.0225 | |
| pb2605P15200 | 1 | 1 | 1 | 1 | 1 | 46 | 0.023 | |
| pb2605P15400 | 1 | 1 | 1 | 1 | 1 | 96 | 0.048 | |
| pb2605P15600 | 1 | 1 | 1 | 1 | 1 | 42 | 0.021 | |
| pb2605P15800 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | |
| pb2605P16000 | 1 | 2 | 1 | 1 | 1 | 46 | 0.033 | |
| pb2605P16200 | 1 | 3 | 1 | 1 | 1 | 223 | 0.2325 | |
| pb2605P16400 | 5 | 8 | 1 | 1 | 1 | 1,525 | 3.5975 | |
| pb2605P16600 | 30 | 50 | 1 | 1 | 1 | 1,123 | 12.276 | |
| pb2605P16800 | 186 | 215 | 149 | 181 | 190 | 125 | 11.8585 | |
| pb2605P17000 | 392 | 410 | 372 | 372 | 390 | 25 | 4.9505 | |
| pb2605P17200 | 602 | 602 | 602 | 602 | 590 | 10 | 3.01 | |
| pb2605P17400 | 802 | 802 | 802 | 802 | 790 | 11 | 4.405 | |
| pb2605P17600 | | | | 990 | 990 | | | |
| pb2605P17800 | | | | 1,190 | 1,190 | | | |
| pb2605P18000 | | | | 1,390 | 1,390 | | | |
| pb2605P18200 | | | | 1,590 | 1,590 | | | |
| pb2605P18400 | | | | 1,790 | 1,790 | | | |
| pb2605P18600 | | | | 1,990 | 1,990 | | | |
| pb2605P18800 | | | | 2,190 | 2,190 | | | |
| pb2605P19000 | | | | 2,390 | 2,390 | | | |
| pb2605P19200 | | | | 2,590 | 2,590 | | | |
| pb2605P19400 | | | | 2,790 | 2,790 | | | |
| pb2605P19600 | | | | 2,990 | 2,990 | | | |
| pb2605P19800 | | | | 3,190 | 3,190 | | | |
| pb2605P20000 | | | | 3,390 | 3,390 | | | |
| pb2605P20200 | | | | 3,590 | 3,590 | | | |
| pb2606C13800 | | | | 2,850 | 2,850 | | | 1 |
| pb2606C14000 | | | | 2,650 | 2,650 | | | |
| pb2606C14200 | | | | 2,450 | 2,450 | | | |
| pb2606C14400 | | | | 2,250 | 2,250 | | | 6 |
| pb2606C14600 | | | | 2,052 | 2,052 | | | 1 |
| pb2606C14800 | | | | 1,856 | 1,856 | | | 3 |
| pb2606C15000 | | | | 1,662 | 1,662 | | | |
| pb2606C15200 | | | | 1,472 | 1,472 | | | |
| pb2606C15400 | | | | 1,288 | 1,288 | | | |
| pb2606C15600 | | | | 1,111 | 1,111 | | | 4 |
| pb2606C15800 | | | | 944 | 944 | | | 4 |
| pb2606C16000 | | | | 789 | 789 | | | 11 |
| pb2606C16200 | 530 | 574 | 520 | 574 | 648 | 96 | 25.991 | 50 |
| pb2606C16400 | 381 | 408 | 376 | 408 | 521 | 15 | 3.0905 | 82 |
| pb2606C16600 | 264 | 305 | 264 | 286 | 412 | 34 | 4.753 | 70 |
| pb2606C16800 | 182 | 212 | 182 | 202 | 318 | 76 | 7.825 | 337 |
| pb2606C17000 | 141 | 155 | 125 | 149 | 241 | 86 | 6.323 | 364 |
| pb2606C17200 | 102 | 106 | 102 | 106 | 178 | 21 | 1.073 | 117 |
| pb2606C17400 | 81 | 88 | 78 | 88 | 129 | 105 | 4.6465 | 107 |
| pb2606C17600 | 50 | 76 | 50 | 70 | 91 | 451 | 14.6075 | 486 |
| pb2606C17800 | 47 | 51 | 47 | 51 | 62 | 91 | 2.251 | 179 |
| pb2606C18000 | 34 | 49 | 32 | 49 | 42 | 433 | 8.806 | 374 |
| pb2606C18200 | 29 | 37 | 29 | 37 | 27 | 46 | 0.786 | 95 |
| pb2606C18400 | 20 | 28 | 20 | 28 | 17 | 15 | 0.17 | 41 |
| pb2606C18600 | 21 | 21 | 21 | 21 | 11 | 47 | 0.4585 | 25 |
| pb2606C18800 | 15 | 21 | 15 | 21 | 6 | 14 | 0.124 | 36 |
| pb2606C19000 | 14 | 22 | 14 | 22 | 4 | 12 | 0.0645 | 24 |
| pb2606C19200 | 13 | 18 | 13 | 18 | 2 | 23 | 0.159 | 46 |
| pb2606C19400 | 12 | 18 | 12 | 18 | 1 | 288 | 2.063 | 813 |
| pb2606P13800 | 3 | 5 | 3 | 5 | 1 | 137 | 0.2685 | 168 |
| pb2606P14000 | 3 | 6 | 3 | 6 | 1 | 214 | 0.5275 | 203 |
| pb2606P14200 | 4 | 7 | 4 | 7 | 1 | 110 | 0.255 | 96 |
| pb2606P14400 | 5 | 8 | 5 | 8 | 1 | 79 | 0.214 | 81 |
| pb2606P14600 | 8 | 8 | 8 | 8 | 3 | 15 | 0.0475 | 61 |
| pb2606P14800 | 6 | 9 | 6 | 9 | 7 | 61 | 0.2585 | 73 |
| pb2606P15000 | 9 | 13 | 8 | 12 | 13 | 147 | 0.796 | 187 |
| pb2606P15200 | 15 | 15 | 15 | 15 | 23 | 2 | 0.019 | 53 |
| pb2606P15400 | 12 | 18 | 12 | 18 | 39 | 5 | 0.063 | 37 |
| pb2606P15600 | 25 | 25 | 23 | 23 | 62 | 4 | 0.0675 | 60 |
| pb2606P15800 | 27 | 33 | 27 | 31 | 95 | 18 | 0.438 | 61 |
| pb2606P16000 | 46 | 54 | 45 | 54 | 140 | 108 | 2.8795 | 146 |
| pb2606P16200 | 75 | 75 | 75 | 75 | 198 | 2 | 0.075 | 116 |
| pb2606P16400 | 132 | 139 | 120 | 133 | 272 | 41 | 2.712 | 285 |
| pb2606P16600 | 223 | 226 | 193 | 212 | 362 | 52 | 6.079 | 93 |
| pb2606P16800 | 332 | 343 | 316 | 330 | 468 | 59 | 10.084 | 73 |
| pb2606P17000 | 490 | 495 | 478 | 486 | 591 | 9 | 2.244 | 25 |
| pb2606P17200 | | | | 727 | 727 | | | 24 |
| pb2606P17400 | | | | 878 | 878 | | | 14 |
| pb2606P17600 | | | | 1,040 | 1,040 | | | 2 |
| pb2606P17800 | | | | 1,211 | 1,211 | | | 4 |
| pb2606P18000 | | | | 1,391 | 1,391 | | | 2 |
| pb2606P18200 | | | | 1,576 | 1,576 | | | |
| pb2606P18400 | | | | 1,766 | 1,766 | | | 2 |
| pb2606P18600 | | | | 1,960 | 1,960 | | | |
| pb2606P18800 | | | | 2,155 | 2,155 | | | |
| pb2606P19000 | | | | 2,352 | 2,352 | | | |
| pb2606P19200 | | | | 2,551 | 2,551 | | | |
| pb2606P19400 | | | | 2,750 | 2,750 | | | |
| pb2607C14000 | | | | 2,687 | 2,687 | | | |
| pb2607C14200 | | | | 2,492 | 2,492 | | | |
| pb2607C14400 | | | | 2,300 | 2,300 | | | |
| pb2607C14600 | | | | 2,111 | 2,111 | | | |
| pb2607C14800 | | | | 1,927 | 1,927 | | | |
| pb2607C15000 | | | | 1,747 | 1,747 | | | |
| pb2607C15200 | | | | 1,574 | 1,574 | | | |
| pb2607C15400 | | | | 1,408 | 1,408 | | | |
| pb2607C15600 | | | | 1,250 | 1,250 | | | |
| pb2607C15800 | | | | 1,102 | 1,102 | | | |
| pb2607C16000 | | | | 963 | 963 | | | |
| pb2607C16200 | | | | 834 | 834 | | | |
| pb2607C16400 | | | | 717 | 717 | | | |
| pb2607C16600 | | | | 610 | 610 | | | |
| pb2607C16800 | | | | 515 | 515 | | | 13 |
| pb2607C17000 | | | | 431 | 431 | | | 9 |
| pb2607C17200 | | | | 357 | 357 | | | 20 |
| pb2607C17400 | | | | 293 | 293 | | | 9 |
| pb2607C17600 | | | | 238 | 238 | | | 6 |
| pb2607C17800 | | | | 192 | 192 | | | |
| pb2607C18000 | | | | 153 | 153 | | | |
| pb2607C18200 | | | | 120 | 120 | | | |
| pb2607C18400 | | | | 94 | 94 | | | |
| pb2607C18600 | | | | 73 | 73 | | | |
| pb2607C18800 | | | | 56 | 56 | | | 8 |
| pb2607C19000 | | | | 43 | 43 | | | |
| pb2607C19200 | | | | 32 | 32 | | | |
| pb2607C19400 | | | | 24 | 24 | | | |
| pb2607C19600 | | | | 18 | 18 | | | 7 |
| pb2607P14000 | 10 | 10 | 10 | 10 | 9 | 1 | 0.005 | 5 |
| pb2607P14200 | | | | 15 | 15 | | | 1 |
| pb2607P14400 | | | | 23 | 23 | | | |
| pb2607P14600 | | | | 34 | 34 | | | |
| pb2607P14800 | | | | 50 | 50 | | | 1 |
| pb2607P15000 | | | | 70 | 70 | | | 1 |
| pb2607P15200 | | | | 97 | 97 | | | |
| pb2607P15400 | | | | 131 | 131 | | | |
| pb2607P15600 | | | | 172 | 172 | | | |
| pb2607P15800 | | | | 223 | 223 | | | |
| pb2607P16000 | | | | 284 | 284 | | | |
| pb2607P16200 | | | | 355 | 355 | | | |
| pb2607P16400 | | | | 437 | 437 | | | 7 |
| pb2607P16600 | | | | 530 | 530 | | | 15 |
| pb2607P16800 | | | | 635 | 635 | | | 9 |
| pb2607P17000 | | | | 750 | 750 | | | 4 |
| pb2607P17200 | | | | 876 | 876 | | | |
| pb2607P17400 | | | | 1,011 | 1,011 | | | |
| pb2607P17600 | | | | 1,156 | 1,156 | | | |
| pb2607P17800 | | | | 1,309 | 1,309 | | | |
| pb2607P18000 | | | | 1,470 | 1,470 | | | |
| pb2607P18200 | | | | 1,638 | 1,638 | | | |
| pb2607P18400 | | | | 1,811 | 1,811 | | | |
| pb2607P18600 | | | | 1,989 | 1,989 | | | |
| pb2607P18800 | | | | 2,173 | 2,173 | | | |
| pb2607P19000 | | | | 2,359 | 2,359 | | | |
| pb2607P19200 | | | | 2,549 | 2,549 | | | |
| pb2607P19400 | | | | 2,740 | 2,740 | | | |
| pb2607P19600 | | | | 2,934 | 2,934 | | | |
打印