上海期货交易所06月15日沪铅期权收盘行情
发布时间：2026年06月15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 |
|---|
| pb2607C13600 | | | | 2,565 | 2,565 | | | |
| pb2607C13800 | | | | 2,365 | 2,365 | | | |
| pb2607C14000 | | | | 2,165 | 2,165 | | | |
| pb2607C14200 | | | | 1,965 | 1,965 | | | |
| pb2607C14400 | | | | 1,765 | 1,765 | | | |
| pb2607C14600 | | | | 1,565 | 1,565 | | | |
| pb2607C14800 | | | | 1,365 | 1,365 | | | |
| pb2607C15000 | | | | 1,165 | 1,165 | | | |
| pb2607C15200 | 871 | 1,042 | 871 | 1,042 | 965 | 29 | 13.0595 | 23 |
| pb2607C15400 | 677 | 844 | 670 | 844 | 767 | 28 | 10.0315 | 36 |
| pb2607C15600 | 489 | 672 | 480 | 655 | 576 | 71 | 19.6155 | 69 |
| pb2607C15800 | 320 | 443 | 317 | 443 | 400 | 58 | 10.0035 | 68 |
| pb2607C16000 | 172 | 315 | 168 | 275 | 250 | 257 | 28.4115 | 99 |
| pb2607C16200 | 97 | 166 | 85 | 132 | 138 | 978 | 54.958 | 418 |
| pb2607C16400 | 51 | 75 | 40 | 55 | 65 | 2,716 | 73.053 | 877 |
| pb2607C16600 | 28 | 37 | 21 | 23 | 26 | 559 | 7.9935 | 603 |
| pb2607C16800 | 17 | 20 | 11 | 12 | 9 | 211 | 1.6385 | 398 |
| pb2607C17000 | 11 | 14 | 6 | 8 | 2 | 665 | 3.209 | 954 |
| pb2607C17200 | 9 | 9 | 5 | 5 | 1 | 137 | 0.447 | 261 |
| pb2607C17400 | 6 | 6 | 4 | 4 | 1 | 36 | 0.0665 | 707 |
| pb2607C17600 | 4 | 4 | 3 | 3 | 1 | 42 | 0.069 | 430 |
| pb2607C17800 | 3 | 4 | 2 | 2 | 1 | 132 | 0.1995 | 167 |
| pb2607C18000 | 2 | 3 | 2 | 2 | 1 | 73 | 0.071 | 109 |
| pb2607C18200 | 2 | 2 | 2 | 2 | 1 | 45 | 0.04 | 74 |
| pb2607C18400 | 2 | 2 | 2 | 2 | 1 | 244 | 0.237 | 207 |
| pb2607C18600 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | 90 |
| pb2607C18800 | | | | 1 | 1 | | | 396 |
| pb2607C19000 | | | | 1 | 1 | | | 85 |
| pb2607C19200 | | | | 1 | 1 | | | 63 |
| pb2607C19400 | 1 | 2 | 1 | 1 | 1 | 22 | 0.0185 | 321 |
| pb2607C19600 | | | | 1 | 1 | | | 507 |
| pb2607P13600 | | | | 1 | 1 | | | 84 |
| pb2607P13800 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 100 |
| pb2607P14000 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 99 |
| pb2607P14200 | 2 | 2 | 1 | 1 | 1 | 27 | 0.0235 | 90 |
| pb2607P14400 | 2 | 2 | 1 | 1 | 1 | 110 | 0.1025 | 84 |
| pb2607P14600 | 3 | 3 | 1 | 2 | 1 | 136 | 0.1515 | 112 |
| pb2607P14800 | 5 | 5 | 1 | 2 | 1 | 155 | 0.2285 | 111 |
| pb2607P15000 | 7 | 7 | 2 | 4 | 1 | 309 | 0.4975 | 297 |
| pb2607P15200 | 10 | 10 | 3 | 6 | 1 | 219 | 0.656 | 365 |
| pb2607P15400 | 17 | 17 | 3 | 6 | 3 | 292 | 1.3155 | 231 |
| pb2607P15600 | 31 | 31 | 6 | 12 | 11 | 294 | 2.463 | 186 |
| pb2607P15800 | 60 | 60 | 11 | 22 | 35 | 693 | 10.074 | 385 |
| pb2607P16000 | 130 | 130 | 27 | 45 | 85 | 2,240 | 66.647 | 1,079 |
| pb2607P16200 | 223 | 232 | 71 | 98 | 173 | 315 | 20.5835 | 744 |
| pb2607P16400 | 388 | 392 | 189 | 218 | 300 | 318 | 35.116 | 1,167 |
| pb2607P16600 | 567 | 567 | 352 | 406 | 461 | 108 | 26.85 | 261 |
| pb2607P16800 | 737 | 743 | 578 | 578 | 643 | 47 | 15.802 | 113 |
| pb2607P17000 | | | | 837 | 837 | | | 63 |
| pb2607P17200 | | | | 1,035 | 1,035 | | | 44 |
| pb2607P17400 | | | | 1,235 | 1,235 | | | 14 |
| pb2607P17600 | | | | 1,435 | 1,435 | | | 6 |
| pb2607P17800 | | | | 1,635 | 1,635 | | | |
| pb2607P18000 | | | | 1,835 | 1,835 | | | |
| pb2607P18200 | | | | 2,035 | 2,035 | | | |
| pb2607P18400 | | | | 2,235 | 2,235 | | | |
| pb2607P18600 | | | | 2,435 | 2,435 | | | |
| pb2607P18800 | | | | 2,635 | 2,635 | | | |
| pb2607P19000 | | | | 2,835 | 2,835 | | | 1 |
| pb2607P19200 | | | | 3,035 | 3,035 | | | 1 |
| pb2607P19400 | | | | 3,235 | 3,235 | | | 1 |
| pb2607P19600 | | | | 3,435 | 3,435 | | | 1 |
| pb2608C13600 | | | | 2,610 | 2,610 | | | |
| pb2608C13800 | | | | 2,410 | 2,410 | | | |
| pb2608C14000 | | | | 2,210 | 2,210 | | | |
| pb2608C14200 | | | | 2,010 | 2,010 | | | |
| pb2608C14400 | | | | 1,811 | 1,811 | | | |
| pb2608C14600 | | | | 1,613 | 1,613 | | | |
| pb2608C14800 | | | | 1,418 | 1,418 | | | |
| pb2608C15000 | | | | 1,228 | 1,228 | | | |
| pb2608C15200 | | | | 1,045 | 1,045 | | | |
| pb2608C15400 | 792 | 792 | 792 | 792 | 871 | 5 | 1.98 | 12 |
| pb2608C15600 | 626 | 751 | 619 | 751 | 709 | 23 | 7.757 | 36 |
| pb2608C15800 | 483 | 594 | 467 | 594 | 564 | 34 | 8.454 | 57 |
| pb2608C16000 | 358 | 432 | 334 | 432 | 435 | 34 | 6.4215 | 59 |
| pb2608C16200 | 241 | 322 | 229 | 304 | 326 | 255 | 34.613 | 120 |
| pb2608C16400 | 166 | 226 | 165 | 207 | 238 | 218 | 20.9895 | 133 |
| pb2608C16600 | 118 | 154 | 111 | 138 | 167 | 271 | 18.67 | 141 |
| pb2608C16800 | 85 | 106 | 78 | 97 | 113 | 215 | 10.125 | 263 |
| pb2608C17000 | 59 | 79 | 59 | 70 | 75 | 125 | 4.3875 | 99 |
| pb2608C17200 | 55 | 57 | 52 | 52 | 47 | 32 | 0.901 | 89 |
| pb2608C17400 | 39 | 47 | 39 | 41 | 29 | 60 | 1.273 | 50 |
| pb2608C17600 | 34 | 36 | 34 | 34 | 17 | 27 | 0.4495 | 49 |
| pb2608C17800 | 28 | 29 | 28 | 28 | 9 | 8 | 0.084 | 40 |
| pb2608C18000 | 23 | 25 | 23 | 25 | 5 | 22 | 0.2225 | 31 |
| pb2608C18200 | 21 | 21 | 21 | 21 | 2 | 3 | 0.022 | 41 |
| pb2608C18400 | 16 | 18 | 16 | 18 | 1 | 44 | 0.3195 | 139 |
| pb2608C18600 | 16 | 16 | 15 | 15 | 1 | 9 | 0.04 | 48 |
| pb2608C18800 | 14 | 14 | 12 | 12 | 1 | 124 | 0.7175 | 51 |
| pb2608C19000 | 11 | 11 | 11 | 11 | 1 | 2 | 0.011 | 95 |
| pb2608C19200 | 13 | 13 | 11 | 11 | 1 | 19 | 0.1095 | 54 |
| pb2608C19400 | 9 | 9 | 8 | 9 | 1 | 46 | 0.1885 | 206 |
| pb2608P13600 | 7 | 7 | 7 | 7 | 1 | 30 | 0.105 | 55 |
| pb2608P13800 | | | | 1 | 1 | | | 18 |
| pb2608P14000 | 11 | 11 | 9 | 10 | 1 | 20 | 0.1 | 169 |
| pb2608P14200 | | | | 1 | 1 | | | 91 |
| pb2608P14400 | 18 | 18 | 15 | 15 | 2 | 4 | 0.033 | 56 |
| pb2608P14600 | 25 | 25 | 25 | 25 | 4 | 14 | 0.175 | 87 |
| pb2608P14800 | 34 | 34 | 32 | 32 | 10 | 17 | 0.279 | 47 |
| pb2608P15000 | 45 | 45 | 30 | 30 | 19 | 66 | 1.189 | 215 |
| pb2608P15200 | 53 | 53 | 45 | 45 | 36 | 18 | 0.473 | 61 |
| pb2608P15400 | 83 | 83 | 52 | 57 | 62 | 24 | 0.817 | 83 |
| pb2608P15600 | 118 | 118 | 69 | 72 | 100 | 191 | 9.675 | 108 |
| pb2608P15800 | 167 | 167 | 98 | 110 | 154 | 230 | 16.3855 | 76 |
| pb2608P16000 | 236 | 236 | 142 | 160 | 226 | 189 | 19.809 | 138 |
| pb2608P16200 | 320 | 320 | 213 | 230 | 316 | 93 | 12.857 | 189 |
| pb2608P16400 | 450 | 450 | 334 | 334 | 428 | 67 | 12.446 | 105 |
| pb2608P16600 | 586 | 586 | 459 | 459 | 557 | 9 | 2.3115 | 64 |
| pb2608P16800 | 763 | 763 | 618 | 618 | 703 | 10 | 3.6625 | 43 |
| pb2608P17000 | 945 | 945 | 793 | 793 | 864 | 11 | 4.7115 | 28 |
| pb2608P17200 | | | | 1,036 | 1,036 | | | 8 |
| pb2608P17400 | | | | 1,217 | 1,217 | | | |
| pb2608P17600 | | | | 1,405 | 1,405 | | | 3 |
| pb2608P17800 | | | | 1,598 | 1,598 | | | |
| pb2608P18000 | | | | 1,794 | 1,794 | | | |
| pb2608P18200 | | | | 1,991 | 1,991 | | | |
| pb2608P18400 | | | | 2,190 | 2,190 | | | |
| pb2608P18600 | | | | 2,390 | 2,390 | | | |
| pb2608P18800 | | | | 2,590 | 2,590 | | | |
| pb2608P19000 | | | | 2,790 | 2,790 | | | 1 |
| pb2608P19200 | | | | 2,990 | 2,990 | | | 2 |
| pb2608P19400 | | | | 3,190 | 3,190 | | | 1 |
| pb2609C13600 | | | | 2,685 | 2,685 | | | |
| pb2609C13800 | | | | 2,485 | 2,485 | | | |
| pb2609C14000 | | | | 2,285 | 2,285 | | | |
| pb2609C14200 | | | | 2,086 | 2,086 | | | |
| pb2609C14400 | | | | 1,889 | 1,889 | | | |
| pb2609C14600 | | | | 1,695 | 1,695 | | | |
| pb2609C14800 | | | | 1,505 | 1,505 | | | |
| pb2609C15000 | | | | 1,320 | 1,320 | | | |
| pb2609C15200 | | | | 1,142 | 1,142 | | | |
| pb2609C15400 | | | | 975 | 975 | | | |
| pb2609C15600 | | | | 818 | 818 | | | 3 |
| pb2609C15800 | | | | 676 | 676 | | | 3 |
| pb2609C16000 | | | | 547 | 547 | | | 4 |
| pb2609C16200 | | | | 435 | 435 | | | 5 |
| pb2609C16400 | | | | 339 | 339 | | | 8 |
| pb2609C16600 | | | | 258 | 258 | | | 5 |
| pb2609C16800 | | | | 193 | 193 | | | 5 |
| pb2609C17000 | | | | 140 | 140 | | | 3 |
| pb2609C17200 | | | | 101 | 101 | | | 1 |
| pb2609C17400 | | | | 70 | 70 | | | |
| pb2609C17600 | | | | 48 | 48 | | | 1 |
| pb2609C17800 | | | | 32 | 32 | | | |
| pb2609C18000 | | | | 21 | 21 | | | 1 |
| pb2609C18200 | | | | 13 | 13 | | | |
| pb2609C18400 | | | | 8 | 8 | | | |
| pb2609C18600 | | | | 5 | 5 | | | |
| pb2609C18800 | | | | 3 | 3 | | | |
| pb2609C19000 | | | | 1 | 1 | | | |
| pb2609C19200 | | | | 1 | 1 | | | |
| pb2609C19400 | | | | 1 | 1 | | | 17 |
| pb2609P13600 | | | | 1 | 1 | | | |
| pb2609P13800 | | | | 1 | 1 | | | 2 |
| pb2609P14000 | | | | 1 | 1 | | | 2 |
| pb2609P14200 | | | | 3 | 3 | | | |
| pb2609P14400 | | | | 7 | 7 | | | 1 |
| pb2609P14600 | | | | 13 | 13 | | | 9 |
| pb2609P14800 | | | | 22 | 22 | | | 16 |
| pb2609P15000 | | | | 38 | 38 | | | 19 |
| pb2609P15200 | 58 | 58 | 58 | 58 | 60 | 1 | 0.029 | 17 |
| pb2609P15400 | | | | 92 | 92 | | | 15 |
| pb2609P15600 | 151 | 151 | 120 | 120 | 134 | 5 | 0.331 | 14 |
| pb2609P15800 | 199 | 214 | 167 | 168 | 192 | 10 | 0.9965 | 14 |
| pb2609P16000 | 282 | 282 | 228 | 231 | 262 | 6 | 0.768 | 12 |
| pb2609P16200 | 375 | 375 | 309 | 309 | 350 | 2 | 0.342 | 8 |
| pb2609P16400 | | | | 453 | 453 | | | 2 |
| pb2609P16600 | | | | 573 | 573 | | | 1 |
| pb2609P16800 | | | | 707 | 707 | | | 1 |
| pb2609P17000 | | | | 854 | 854 | | | |
| pb2609P17200 | | | | 1,014 | 1,014 | | | |
| pb2609P17400 | | | | 1,183 | 1,183 | | | |
| pb2609P17600 | | | | 1,360 | 1,360 | | | |
| pb2609P17800 | | | | 1,544 | 1,544 | | | |
| pb2609P18000 | | | | 1,733 | 1,733 | | | |
| pb2609P18200 | | | | 1,925 | 1,925 | | | |
| pb2609P18400 | | | | 2,120 | 2,120 | | | |
| pb2609P18600 | | | | 2,317 | 2,317 | | | |
| pb2609P18800 | | | | 2,515 | 2,515 | | | |
| pb2609P19000 | | | | 2,715 | 2,715 | | | |
| pb2609P19200 | | | | 2,915 | 2,915 | | | |
| pb2609P19400 | | | | 3,115 | 3,115 | | | |
打印