上海期货交易所09月18日沪铅期权收盘行情
发布时间：2026年09月18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 |
|---|
| pb2610C13200 | | | | 3,095 | 3,095 | | | |
| pb2610C13400 | | | | 2,895 | 2,895 | | | 1 |
| pb2610C13600 | | | | 2,695 | 2,695 | | | 1 |
| pb2610C13800 | | | | 2,495 | 2,495 | | | |
| pb2610C14000 | | | | 2,295 | 2,295 | | | |
| pb2610C14200 | | | | 2,095 | 2,095 | | | |
| pb2610C14400 | | | | 1,895 | 1,895 | | | |
| pb2610C14600 | | | | 1,695 | 1,695 | | | 15 |
| pb2610C14800 | | | | 1,495 | 1,495 | | | 18 |
| pb2610C15000 | | | | 1,295 | 1,295 | 5 | 3.2375 | 9 |
| pb2610C15200 | 1,104 | 1,104 | 1,104 | 1,104 | 1,095 | 9 | 4.9545 | 37 |
| pb2610C15400 | 877 | 880 | 877 | 880 | 896 | 21 | 9.2755 | 63 |
| pb2610C15600 | 679 | 784 | 679 | 740 | 700 | 37 | 13.178 | 111 |
| pb2610C15800 | 431 | 590 | 429 | 519 | 513 | 38 | 9.519 | 124 |
| pb2610C16000 | 221 | 480 | 221 | 345 | 345 | 781 | 128.143 | 259 |
| pb2610C16200 | 87 | 268 | 80 | 169 | 208 | 4,042 | 334.5825 | 1,089 |
| pb2610C16400 | 46 | 142 | 46 | 83 | 110 | 7,385 | 339.831 | 1,176 |
| pb2610C16600 | 40 | 79 | 20 | 47 | 50 | 12,578 | 326.874 | 1,947 |
| pb2610C16800 | 28 | 49 | 22 | 24 | 19 | 3,505 | 54.0645 | 1,221 |
| pb2610C17000 | 15 | 31 | 5 | 14 | 6 | 3,302 | 31.243 | 595 |
| pb2610C17200 | 10 | 21 | 8 | 9 | 1 | 1,692 | 11.462 | 354 |
| pb2610C17400 | 7 | 13 | 4 | 4 | 1 | 1,057 | 5.0015 | 374 |
| pb2610C17600 | 5 | 9 | 4 | 4 | 1 | 532 | 1.6505 | 195 |
| pb2610C17800 | 4 | 5 | 3 | 4 | 1 | 315 | 0.6845 | 113 |
| pb2610C18000 | 4 | 5 | 2 | 2 | 1 | 717 | 1.044 | 396 |
| pb2610C18200 | 2 | 4 | 2 | 2 | 1 | 117 | 0.129 | 111 |
| pb2610C18400 | 2 | 2 | 1 | 1 | 1 | 158 | 0.1325 | 181 |
| pb2610C18600 | 1 | 1 | 1 | 1 | 1 | 24 | 0.012 | 123 |
| pb2610P13200 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 92 |
| pb2610P13400 | | | | 1 | 1 | 1 | 0.0005 | 151 |
| pb2610P13600 | | | | 1 | 1 | | | 116 |
| pb2610P13800 | | | | 1 | 1 | 3 | 0.0015 | 84 |
| pb2610P14000 | | | | 1 | 1 | | | 105 |
| pb2610P14200 | | | | 1 | 1 | 1 | 0.0005 | 69 |
| pb2610P14400 | | | | 1 | 1 | | | 78 |
| pb2610P14600 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 158 |
| pb2610P14800 | 2 | 2 | 2 | 2 | 1 | 87 | 0.086 | 176 |
| pb2610P15000 | 4 | 4 | 1 | 2 | 1 | 110 | 0.0885 | 188 |
| pb2610P15200 | 4 | 4 | 2 | 2 | 1 | 193 | 0.2165 | 249 |
| pb2610P15400 | 4 | 6 | 2 | 3 | 1 | 629 | 0.97 | 784 |
| pb2610P15600 | 6 | 6 | 3 | 3 | 5 | 417 | 1.12 | 654 |
| pb2610P15800 | 14 | 17 | 9 | 10 | 18 | 2,165 | 13.5445 | 871 |
| pb2610P16000 | 40 | 47 | 22 | 28 | 50 | 4,163 | 59.2295 | 1,260 |
| pb2610P16200 | 107 | 112 | 50 | 69 | 113 | 2,669 | 90.277 | 587 |
| pb2610P16400 | 236 | 236 | 124 | 168 | 215 | 749 | 57.7605 | 294 |
| pb2610P16600 | 371 | 371 | 277 | 334 | 355 | 98 | 15.991 | 64 |
| pb2610P16800 | 525 | 529 | 481 | 490 | 524 | 23 | 6.0065 | 81 |
| pb2610P17000 | | | | 711 | 711 | 11 | 3.9105 | 38 |
| pb2610P17200 | | | | 906 | 906 | | | |
| pb2610P17400 | | | | 1,105 | 1,105 | | | |
| pb2610P17600 | | | | 1,305 | 1,305 | | | |
| pb2610P17800 | | | | 1,505 | 1,505 | | | |
| pb2610P18000 | | | | 1,705 | 1,705 | | | |
| pb2610P18200 | | | | 1,905 | 1,905 | | | |
| pb2610P18400 | | | | 2,105 | 2,105 | | | |
| pb2610P18600 | | | | 2,305 | 2,305 | | | 2 |
| pb2611C13600 | | | | 2,705 | 2,705 | | | |
| pb2611C13800 | | | | 2,505 | 2,505 | | | |
| pb2611C14000 | | | | 2,305 | 2,305 | | | |
| pb2611C14200 | | | | 2,105 | 2,105 | | | |
| pb2611C14400 | | | | 1,905 | 1,905 | | | |
| pb2611C14600 | | | | 1,707 | 1,707 | | | |
| pb2611C14800 | | | | 1,510 | 1,510 | | | |
| pb2611C15000 | | | | 1,317 | 1,317 | | | |
| pb2611C15200 | 1,107 | 1,148 | 1,107 | 1,130 | 1,130 | 20 | 11.3325 | 20 |
| pb2611C15400 | 935 | 1,036 | 935 | 991 | 950 | 29 | 14.2625 | 48 |
| pb2611C15600 | 754 | 754 | 754 | 754 | 782 | 5 | 1.885 | 107 |
| pb2611C15800 | 584 | 641 | 584 | 587 | 628 | 53 | 15.9725 | 187 |
| pb2611C16000 | 398 | 540 | 398 | 457 | 491 | 280 | 63.149 | 408 |
| pb2611C16200 | 304 | 389 | 241 | 319 | 372 | 120 | 20.062 | 354 |
| pb2611C16400 | 183 | 280 | 183 | 223 | 274 | 461 | 55.7325 | 312 |
| pb2611C16600 | 121 | 196 | 121 | 150 | 195 | 490 | 39.4615 | 256 |
| pb2611C16800 | 82 | 135 | 79 | 100 | 134 | 345 | 19.554 | 213 |
| pb2611C17000 | 57 | 94 | 57 | 69 | 89 | 240 | 9.039 | 245 |
| pb2611C17200 | 38 | 62 | 38 | 49 | 57 | 235 | 5.9895 | 152 |
| pb2611C17400 | 28 | 44 | 28 | 35 | 35 | 300 | 5.575 | 144 |
| pb2611C17600 | 19 | 32 | 19 | 26 | 21 | 209 | 2.7285 | 85 |
| pb2611C17800 | 16 | 24 | 16 | 20 | 12 | 208 | 1.9535 | 60 |
| pb2611C18000 | 14 | 20 | 10 | 15 | 6 | 300 | 2.2805 | 134 |
| pb2611C18200 | 9 | 14 | 9 | 12 | 3 | 205 | 1.098 | 104 |
| pb2611C18400 | 8 | 14 | 8 | 11 | 1 | 184 | 0.9475 | 124 |
| pb2611C18600 | 8 | 11 | 5 | 9 | 1 | 425 | 1.785 | 202 |
| pb2611P13600 | 5 | 5 | 3 | 3 | 1 | 23 | 0.047 | 103 |
| pb2611P13800 | 5 | 5 | 5 | 5 | 1 | 38 | 0.095 | 164 |
| pb2611P14000 | 5 | 5 | 5 | 5 | 1 | 10 | 0.025 | 76 |
| pb2611P14200 | 7 | 7 | 7 | 7 | 1 | 21 | 0.0555 | 39 |
| pb2611P14400 | 8 | 8 | 7 | 7 | 1 | 60 | 0.2125 | 126 |
| pb2611P14600 | 14 | 15 | 10 | 10 | 3 | 124 | 0.674 | 202 |
| pb2611P14800 | 16 | 16 | 14 | 14 | 6 | 73 | 0.478 | 72 |
| pb2611P15000 | 23 | 23 | 19 | 20 | 13 | 131 | 1.2975 | 161 |
| pb2611P15200 | 37 | 37 | 25 | 28 | 26 | 186 | 2.6725 | 161 |
| pb2611P15400 | 46 | 46 | 36 | 40 | 46 | 322 | 6.5715 | 235 |
| pb2611P15600 | 68 | 68 | 52 | 61 | 78 | 249 | 7.605 | 265 |
| pb2611P15800 | 97 | 97 | 76 | 88 | 124 | 180 | 8.249 | 140 |
| pb2611P16000 | 160 | 160 | 115 | 134 | 186 | 230 | 15.5355 | 296 |
| pb2611P16200 | 250 | 250 | 175 | 212 | 267 | 249 | 25.408 | 162 |
| pb2611P16400 | 341 | 345 | 257 | 306 | 369 | 86 | 12.7515 | 139 |
| pb2611P16600 | 484 | 486 | 376 | 442 | 490 | 64 | 14.4975 | 30 |
| pb2611P16800 | 602 | 602 | 582 | 582 | 629 | 20 | 5.9175 | 23 |
| pb2611P17000 | | | | 783 | 783 | | | 23 |
| pb2611P17200 | | | | 951 | 951 | | | |
| pb2611P17400 | | | | 1,129 | 1,129 | | | 1 |
| pb2611P17600 | | | | 1,314 | 1,314 | | | |
| pb2611P17800 | | | | 1,505 | 1,505 | | | |
| pb2611P18000 | | | | 1,700 | 1,700 | | | |
| pb2611P18200 | | | | 1,897 | 1,897 | | | |
| pb2611P18400 | | | | 2,095 | 2,095 | | | |
| pb2611P18600 | | | | 2,295 | 2,295 | | | |
| pb2612C13600 | | | | 2,715 | 2,715 | | | |
| pb2612C13800 | | | | 2,517 | 2,517 | | | |
| pb2612C14000 | | | | 2,320 | 2,320 | | | |
| pb2612C14200 | | | | 2,126 | 2,126 | | | |
| pb2612C14400 | | | | 1,934 | 1,934 | | | |
| pb2612C14600 | | | | 1,747 | 1,747 | | | |
| pb2612C14800 | | | | 1,564 | 1,564 | | | |
| pb2612C15000 | | | | 1,388 | 1,388 | | | |
| pb2612C15200 | | | | 1,221 | 1,221 | | | |
| pb2612C15400 | | | | 1,063 | 1,063 | | | |
| pb2612C15600 | | | | 915 | 915 | | | |
| pb2612C15800 | | | | 778 | 778 | | | |
| pb2612C16000 | | | | 654 | 654 | | | 1 |
| pb2612C16200 | | | | 544 | 544 | | | 3 |
| pb2612C16400 | 300 | 380 | 300 | 304 | 446 | 12 | 1.882 | 15 |
| pb2612C16600 | | | | 361 | 361 | | | 2 |
| pb2612C16800 | | | | 288 | 288 | | | 3 |
| pb2612C17000 | | | | 227 | 227 | | | |
| pb2612C17200 | | | | 176 | 176 | | | |
| pb2612C17400 | | | | 135 | 135 | | | |
| pb2612C17600 | | | | 102 | 102 | | | |
| pb2612C17800 | | | | 76 | 76 | | | |
| pb2612C18000 | | | | 56 | 56 | | | |
| pb2612C18200 | | | | 41 | 41 | | | |
| pb2612C18400 | 16 | 44 | 16 | 44 | 29 | 53 | 1.0385 | 49 |
| pb2612P13600 | | | | 2 | 2 | | | |
| pb2612P13800 | | | | 4 | 4 | | | |
| pb2612P14000 | | | | 8 | 8 | | | |
| pb2612P14200 | | | | 14 | 14 | | | |
| pb2612P14400 | | | | 22 | 22 | | | |
| pb2612P14600 | | | | 35 | 35 | | | |
| pb2612P14800 | | | | 52 | 52 | | | |
| pb2612P15000 | | | | 76 | 76 | | | |
| pb2612P15200 | | | | 108 | 108 | | | |
| pb2612P15400 | | | | 150 | 150 | | | |
| pb2612P15600 | | | | 201 | 201 | | | 1 |
| pb2612P15800 | | | | 264 | 264 | | | 4 |
| pb2612P16000 | | | | 340 | 340 | | | 3 |
| pb2612P16200 | | | | 429 | 429 | | | 5 |
| pb2612P16400 | | | | 531 | 531 | | | |
| pb2612P16600 | | | | 646 | 646 | | | |
| pb2612P16800 | | | | 772 | 772 | | | |
| pb2612P17000 | | | | 911 | 911 | | | |
| pb2612P17200 | | | | 1,059 | 1,059 | | | |
| pb2612P17400 | | | | 1,218 | 1,218 | | | |
| pb2612P17600 | | | | 1,385 | 1,385 | | | |
| pb2612P17800 | | | | 1,559 | 1,559 | | | |
| pb2612P18000 | | | | 1,738 | 1,738 | | | |
| pb2612P18200 | | | | 1,923 | 1,923 | | | |
| pb2612P18400 | | | | 2,111 | 2,111 | | | |
打印