上海期货交易所08月04日沪铅期权收盘行情

发布时间：2026年08月04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
pb2609C13200				2,130	2,130
pb2609C13400				1,930	1,930
pb2609C13600				1,730	1,730			1
pb2609C13800				1,531	1,531
pb2609C14000				1,333	1,333
pb2609C14200				1,139	1,139
pb2609C14400				951	951
pb2609C14600	737	894	705	874	772	49	19.351	11
pb2609C14800	567	705	550	693	607	62	19.076	41
pb2609C15000	450	544	368	544	461	287	58.6455	108
pb2609C15200	280	396	241	371	335	329	48.4175	125
pb2609C15400	201	263	160	241	234	781	75.9765	243
pb2609C15600	125	166	99	149	155	804	50.115	350
pb2609C15800	80	104	65	87	98	389	16.0445	379
pb2609C16000	60	65	43	56	58	2,172	54.169	942
pb2609C16200	32	41	30	34	33	202	3.406	312
pb2609C16400	20	26	20	23	18	237	2.6775	340
pb2609C16600	17	19	15	18	9	480	4.0335	362
pb2609C16800	13	13	12	12	4	90	0.5415	257
pb2609C17000	9	10	9	10	2	48	0.193	230
pb2609C17200	8	8	4	7	1	113	0.318	219
pb2609C17400	6	6	6	6	1	7	0.021	320
pb2609C17600	5	5	3	5	1	65	0.1525	290
pb2609C17800	4	4	4	4	1	54	0.096	97
pb2609C18000	5	5	3	4	1	42	0.0775	495
pb2609C18200	3	3	3	3	1	1	0.0015	239
pb2609C18400	2	3	2	3	1	128	0.155	113
pb2609C18600	2	4	2	2	1	173	0.194	234
pb2609C18800	1	2	1	2	1	6	0.004	59
pb2609C19000				1	1			85
pb2609C19200				1	1			53
pb2609C19400				1	1			74
pb2609P13200	3	4	3	3	1	126	0.205	28
pb2609P13400	4	6	4	4	1	123	0.2505	301
pb2609P13600	5	7	4	6	1	296	0.863	246
pb2609P13800	7	10	7	7	1	297	1.2265	183
pb2609P14000	11	17	9	11	4	646	4.304	109
pb2609P14200	14	25	14	16	10	462	4.1885	133
pb2609P14400	22	39	21	22	21	226	3.051	229
pb2609P14600	37	65	32	36	43	571	12.4495	529
pb2609P14800	59	98	49	54	78	528	17.816	298
pb2609P15000	122	158	77	87	131	2,244	130.5615	815
pb2609P15200	165	233	116	128	206	884	79.4125	433
pb2609P15400	264	343	193	202	304	300	37.6625	457
pb2609P15600	389	482	290	307	425	241	46.5175	536
pb2609P15800	582	628	424	424	567	124	33.4695	223
pb2609P16000	761	804	615	615	728	31	10.971	161
pb2609P16200	936	968	795	795	903	27	11.868	114
pb2609P16400				1,087	1,087			56
pb2609P16600				1,278	1,278			44
pb2609P16800				1,473	1,473			33
pb2609P17000				1,671	1,671
pb2609P17200				1,870	1,870
pb2609P17400				2,070	2,070
pb2609P17600				2,270	2,270
pb2609P17800				2,470	2,470			1
pb2609P18000				2,670	2,670
pb2609P18200				2,870	2,870
pb2609P18400				3,070	3,070
pb2609P18600				3,270	3,270			2
pb2609P18800				3,470	3,470			2
pb2609P19000				3,670	3,670			1
pb2609P19200				3,870	3,870			2
pb2609P19400				4,070	4,070			2
pb2610C13200				2,156	2,156
pb2610C13400				1,958	1,958
pb2610C13600				1,763	1,763
pb2610C13800				1,571	1,571
pb2610C14000				1,384	1,384
pb2610C14200				1,205	1,205
pb2610C14400				1,033	1,033
pb2610C14600	898	938	898	938	873	12	5.588	12
pb2610C14800	658	793	635	769	724	47	17.612	22
pb2610C15000	487	493	487	493	591	2	0.49	4
pb2610C15200				473	473			5
pb2610C15400	286	380	275	380	372	77	11.2445	48
pb2610C15600	212	264	193	264	286	19	2.1665	36
pb2610C15800	152	200	138	197	215	25	2.168	65
pb2610C16000	104	139	94	138	159	428	22.258	364
pb2610C16200	77	99	74	99	114	23	1.029	58
pb2610C16400	55	71	52	71	81	415	11.9385	354
pb2610C16600	40	52	40	50	56	37	0.8805	76
pb2610C16800	30	38	30	38	37	29	0.484	92
pb2610C17000	24	30	20	29	25	513	6.4405	369
pb2610C17200	18	23	18	23	16	65	0.632	124
pb2610C17400	14	17	14	17	10	31	0.2175	141
pb2610C17600	11	11	11	11	6	16	0.0855	139
pb2610C17800	9	9	9	9	3	4	0.018	94
pb2610C18000	8	9	8	9	2	39	0.14	174
pb2610C18200	7	8	7	8	1	83	0.2715	79
pb2610C18400				1	1			62
pb2610P13200	15	17	12	12	2	137	1.0235	55
pb2610P13400	19	22	15	16	5	193	1.9225	131
pb2610P13600	25	28	21	21	10	88	1.107	41
pb2610P13800	35	39	27	28	18	75	1.2495	56
pb2610P14000	43	50	35	35	31	78	1.672	71
pb2610P14200	66	66	46	46	51	476	14.642	325
pb2610P14400	91	96	62	63	79	40	1.6485	41
pb2610P14600	114	126	85	85	119	40	2.291	42
pb2610P14800	153	179	113	119	170	59	4.4085	57
pb2610P15000	219	240	156	162	237	72	6.7245	29
pb2610P15200	274	324	217	217	318	101	14.567	40
pb2610P15400	416	416	294	294	417	11	1.937	43
pb2610P15600	490	538	401	401	531	15	3.5885	27
pb2610P15800	632	632	515	515	659	10	2.8675	19
pb2610P16000				803	803			13
pb2610P16200	990	990	990	990	958	1	0.495	3
pb2610P16400				1,124	1,124			3
pb2610P16600				1,299	1,299			6
pb2610P16800				1,480	1,480
pb2610P17000				1,668	1,668			3
pb2610P17200				1,859	1,859
pb2610P17400				2,053	2,053
pb2610P17600				2,249	2,249
pb2610P17800				2,447	2,447
pb2610P18000				2,645	2,645
pb2610P18200				2,845	2,845
pb2610P18400				3,045	3,045

相关资讯: