上海期货交易所08月03日沪铅期权收盘行情
发布时间：2026年08月03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 |
|---|
| pb2609C13400 | | | | 2,035 | 2,035 | | | |
| pb2609C13600 | | | | 1,835 | 1,835 | | | 1 |
| pb2609C13800 | | | | 1,635 | 1,635 | | | |
| pb2609C14000 | | | | 1,437 | 1,437 | | | |
| pb2609C14200 | | | | 1,241 | 1,241 | | | |
| pb2609C14400 | | | | 1,050 | 1,050 | | | |
| pb2609C14600 | | | | 867 | 867 | | | 4 |
| pb2609C14800 | 712 | 712 | 648 | 651 | 695 | 42 | 14.162 | 23 |
| pb2609C15000 | 595 | 605 | 490 | 513 | 540 | 30 | 8.0935 | 81 |
| pb2609C15200 | 438 | 438 | 317 | 332 | 403 | 48 | 8.6585 | 65 |
| pb2609C15400 | 250 | 304 | 204 | 242 | 290 | 454 | 55.2625 | 194 |
| pb2609C15600 | 150 | 195 | 128 | 149 | 199 | 318 | 24.2505 | 207 |
| pb2609C15800 | 101 | 123 | 79 | 95 | 130 | 514 | 23.808 | 396 |
| pb2609C16000 | 67 | 80 | 49 | 60 | 81 | 1,681 | 48.454 | 1,265 |
| pb2609C16200 | 45 | 45 | 31 | 35 | 48 | 326 | 6.284 | 298 |
| pb2609C16400 | 29 | 30 | 20 | 25 | 27 | 489 | 6.0515 | 300 |
| pb2609C16600 | 20 | 20 | 14 | 19 | 14 | 74 | 0.651 | 267 |
| pb2609C16800 | 14 | 15 | 11 | 12 | 7 | 199 | 1.3355 | 263 |
| pb2609C17000 | 10 | 11 | 8 | 9 | 3 | 435 | 1.9315 | 212 |
| pb2609C17200 | 7 | 7 | 7 | 7 | 1 | 15 | 0.0375 | 227 |
| pb2609C17400 | 5 | 6 | 5 | 6 | 1 | 11 | 0.028 | 323 |
| pb2609C17600 | 6 | 6 | 5 | 5 | 1 | 224 | 0.638 | 297 |
| pb2609C17800 | 4 | 4 | 4 | 4 | 1 | 48 | 0.0855 | 85 |
| pb2609C18000 | 5 | 5 | 3 | 4 | 1 | 41 | 0.0795 | 491 |
| pb2609C18200 | 4 | 4 | 3 | 3 | 1 | 47 | 0.071 | 240 |
| pb2609C18400 | 3 | 3 | 2 | 3 | 1 | 35 | 0.0465 | 89 |
| pb2609C18600 | 2 | 2 | 2 | 2 | 1 | 25 | 0.025 | 192 |
| pb2609C18800 | | | | 1 | 1 | | | 61 |
| pb2609C19000 | | | | 1 | 1 | | | 85 |
| pb2609C19200 | | | | 1 | 1 | | | 53 |
| pb2609C19400 | | | | 1 | 1 | | | 74 |
| pb2609P13400 | 5 | 6 | 4 | 4 | 1 | 149 | 0.3345 | 265 |
| pb2609P13600 | 5 | 8 | 5 | 5 | 1 | 181 | 0.596 | 228 |
| pb2609P13800 | 7 | 11 | 7 | 8 | 1 | 240 | 1.0515 | 195 |
| pb2609P14000 | 10 | 18 | 10 | 12 | 3 | 257 | 1.6135 | 94 |
| pb2609P14200 | 14 | 25 | 14 | 16 | 7 | 540 | 5.0405 | 182 |
| pb2609P14400 | 20 | 36 | 20 | 24 | 16 | 266 | 3.596 | 238 |
| pb2609P14600 | 31 | 57 | 31 | 33 | 32 | 514 | 10.6705 | 592 |
| pb2609P14800 | 50 | 84 | 43 | 52 | 61 | 662 | 19.6875 | 354 |
| pb2609P15000 | 66 | 126 | 65 | 78 | 105 | 1,534 | 72.5365 | 413 |
| pb2609P15200 | 104 | 190 | 102 | 133 | 169 | 410 | 29.69 | 413 |
| pb2609P15400 | 165 | 278 | 161 | 205 | 255 | 349 | 38.7305 | 448 |
| pb2609P15600 | 254 | 400 | 251 | 323 | 364 | 218 | 34.0865 | 564 |
| pb2609P15800 | 387 | 515 | 382 | 515 | 495 | 42 | 9.139 | 271 |
| pb2609P16000 | 529 | 672 | 529 | 672 | 646 | 27 | 8.144 | 163 |
| pb2609P16200 | 744 | 859 | 744 | 828 | 813 | 19 | 7.454 | 112 |
| pb2609P16400 | 971 | 989 | 971 | 989 | 991 | 7 | 3.4355 | 56 |
| pb2609P16600 | | | | 1,179 | 1,179 | | | 44 |
| pb2609P16800 | | | | 1,371 | 1,371 | | | 33 |
| pb2609P17000 | | | | 1,567 | 1,567 | | | |
| pb2609P17200 | | | | 1,766 | 1,766 | | | |
| pb2609P17400 | | | | 1,965 | 1,965 | | | |
| pb2609P17600 | | | | 2,165 | 2,165 | | | |
| pb2609P17800 | | | | 2,365 | 2,365 | | | 1 |
| pb2609P18000 | | | | 2,565 | 2,565 | | | |
| pb2609P18200 | | | | 2,765 | 2,765 | | | |
| pb2609P18400 | | | | 2,965 | 2,965 | | | |
| pb2609P18600 | 3,129 | 3,129 | 3,129 | 3,129 | 3,165 | 1 | 1.5645 | 2 |
| pb2609P18800 | 3,336 | 3,336 | 3,336 | 3,336 | 3,365 | 1 | 1.668 | 2 |
| pb2609P19000 | 3,543 | 3,543 | 3,543 | 3,543 | 3,565 | 1 | 1.7715 | 1 |
| pb2609P19200 | | | | 3,765 | 3,765 | | | 2 |
| pb2609P19400 | | | | 3,965 | 3,965 | | | 2 |
| pb2610C13400 | | | | 2,058 | 2,058 | | | |
| pb2610C13600 | | | | 1,862 | 1,862 | | | |
| pb2610C13800 | | | | 1,669 | 1,669 | | | |
| pb2610C14000 | | | | 1,481 | 1,481 | | | |
| pb2610C14200 | | | | 1,299 | 1,299 | | | |
| pb2610C14400 | | | | 1,125 | 1,125 | | | |
| pb2610C14600 | | | | 960 | 960 | | | |
| pb2610C14800 | 792 | 792 | 790 | 790 | 807 | 3 | 1.187 | 2 |
| pb2610C15000 | | | | 667 | 667 | | | 3 |
| pb2610C15200 | | | | 543 | 543 | | | 5 |
| pb2610C15400 | 327 | 343 | 327 | 343 | 434 | 8 | 1.332 | 10 |
| pb2610C15600 | 290 | 290 | 237 | 237 | 339 | 32 | 4.224 | 36 |
| pb2610C15800 | 234 | 234 | 170 | 177 | 261 | 77 | 7.5535 | 68 |
| pb2610C16000 | 154 | 154 | 120 | 128 | 197 | 93 | 6.44 | 54 |
| pb2610C16200 | 102 | 102 | 85 | 85 | 145 | 56 | 2.786 | 58 |
| pb2610C16400 | 72 | 72 | 65 | 65 | 105 | 29 | 1.0175 | 61 |
| pb2610C16600 | | | | 75 | 75 | | | 70 |
| pb2610C16800 | | | | 52 | 52 | | | 82 |
| pb2610C17000 | 28 | 28 | 25 | 25 | 35 | 56 | 0.722 | 111 |
| pb2610C17200 | 23 | 23 | 20 | 20 | 23 | 18 | 0.197 | 99 |
| pb2610C17400 | | | | 15 | 15 | | | 136 |
| pb2610C17600 | | | | 9 | 9 | | | 125 |
| pb2610C17800 | 10 | 10 | 10 | 10 | 6 | 14 | 0.07 | 96 |
| pb2610C18000 | 9 | 9 | 9 | 9 | 3 | 40 | 0.165 | 183 |
| pb2610C18200 | 7 | 7 | 6 | 6 | 2 | 15 | 0.0375 | 67 |
| pb2610C18400 | 6 | 6 | 6 | 6 | 1 | 50 | 0.1125 | 62 |
| pb2610P13400 | 16 | 18 | 16 | 17 | 5 | 193 | 1.5305 | 123 |
| pb2610P13600 | 20 | 24 | 20 | 22 | 9 | 63 | 0.6555 | 48 |
| pb2610P13800 | 27 | 33 | 27 | 30 | 16 | 80 | 1.1095 | 51 |
| pb2610P14000 | 33 | 40 | 33 | 36 | 28 | 116 | 2.131 | 71 |
| pb2610P14200 | 52 | 58 | 49 | 49 | 45 | 38 | 0.9775 | 42 |
| pb2610P14400 | 62 | 70 | 62 | 66 | 71 | 31 | 1.022 | 36 |
| pb2610P14600 | 80 | 98 | 79 | 90 | 106 | 53 | 2.2765 | 27 |
| pb2610P14800 | 109 | 142 | 109 | 124 | 153 | 42 | 2.537 | 68 |
| pb2610P15000 | 168 | 183 | 168 | 172 | 213 | 20 | 1.815 | 23 |
| pb2610P15200 | 258 | 265 | 233 | 233 | 288 | 29 | 3.63 | 27 |
| pb2610P15400 | 298 | 339 | 298 | 322 | 379 | 57 | 9.1455 | 43 |
| pb2610P15600 | | | | 484 | 484 | | | 22 |
| pb2610P15800 | 546 | 546 | 546 | 546 | 606 | 5 | 1.365 | 14 |
| pb2610P16000 | | | | 741 | 741 | | | 13 |
| pb2610P16200 | | | | 889 | 889 | | | 3 |
| pb2610P16400 | | | | 1,049 | 1,049 | | | 3 |
| pb2610P16600 | | | | 1,218 | 1,218 | | | 6 |
| pb2610P16800 | | | | 1,395 | 1,395 | | | |
| pb2610P17000 | | | | 1,578 | 1,578 | | | 3 |
| pb2610P17200 | | | | 1,766 | 1,766 | | | |
| pb2610P17400 | | | | 1,958 | 1,958 | | | |
| pb2610P17600 | | | | 2,152 | 2,152 | | | |
| pb2610P17800 | | | | 2,349 | 2,349 | | | |
| pb2610P18000 | | | | 2,546 | 2,546 | | | |
| pb2610P18200 | | | | 2,745 | 2,745 | | | |
| pb2610P18400 | | | | 2,945 | 2,945 | | | |
打印