上海期货交易所11月04日沪铅期权收盘行情
发布时间：2026年11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 |
|---|
| pb2612C13600 | | | | 2,165 | 2,165 | | | 1 |
| pb2612C13800 | | | | 1,965 | 1,965 | | | 1 |
| pb2612C14000 | | | | 1,765 | 1,765 | | | 1 |
| pb2612C14200 | | | | 1,565 | 1,565 | | | |
| pb2612C14400 | | | | 1,366 | 1,366 | | | |
| pb2612C14600 | | | | 1,168 | 1,168 | | | |
| pb2612C14800 | | | | 975 | 975 | | | |
| pb2612C15000 | | | | 790 | 790 | | | 1 |
| pb2612C15200 | | | | 616 | 616 | | | |
| pb2612C15400 | 415 | 415 | 415 | 415 | 461 | 2 | 0.415 | 18 |
| pb2612C15600 | 299 | 316 | 252 | 316 | 327 | 12 | 1.7065 | 32 |
| pb2612C15800 | 192 | 208 | 147 | 186 | 221 | 212 | 18.9755 | 205 |
| pb2612C16000 | 116 | 118 | 80 | 103 | 140 | 451 | 21.8595 | 597 |
| pb2612C16200 | 59 | 68 | 47 | 63 | 83 | 785 | 22.141 | 1,032 |
| pb2612C16400 | 37 | 42 | 31 | 37 | 46 | 448 | 7.768 | 494 |
| pb2612C16600 | 32 | 33 | 21 | 25 | 24 | 453 | 5.4155 | 856 |
| pb2612C16800 | 19 | 21 | 16 | 21 | 11 | 197 | 1.7675 | 284 |
| pb2612C17000 | 15 | 17 | 13 | 17 | 5 | 118 | 0.7855 | 266 |
| pb2612C17200 | 12 | 13 | 11 | 13 | 2 | 66 | 0.2705 | 224 |
| pb2612C17400 | 10 | 11 | 10 | 11 | 1 | 45 | 0.236 | 123 |
| pb2612C17600 | 8 | 9 | 8 | 9 | 1 | 16 | 0.06 | 75 |
| pb2612C17800 | 7 | 7 | 7 | 7 | 1 | 15 | 0.0525 | 143 |
| pb2612C18000 | 7 | 8 | 6 | 8 | 1 | 62 | 0.1735 | 162 |
| pb2612C18200 | | | | 1 | 1 | | | 67 |
| pb2612C18400 | 4 | 4 | 4 | 4 | 1 | 15 | 0.03 | 83 |
| pb2612C18600 | | | | 1 | 1 | | | 61 |
| pb2612C18800 | 3 | 3 | 2 | 2 | 1 | 53 | 0.0665 | 103 |
| pb2612P13600 | 4 | 4 | 4 | 4 | 1 | 62 | 0.1135 | 174 |
| pb2612P13800 | 5 | 6 | 5 | 5 | 1 | 53 | 0.1275 | 98 |
| pb2612P14000 | 6 | 8 | 6 | 6 | 1 | 168 | 0.575 | 140 |
| pb2612P14200 | 9 | 10 | 9 | 9 | 1 | 172 | 0.7605 | 175 |
| pb2612P14400 | 12 | 15 | 11 | 12 | 1 | 400 | 2.505 | 165 |
| pb2612P14600 | 15 | 22 | 15 | 18 | 4 | 318 | 2.73 | 144 |
| pb2612P14800 | 22 | 30 | 22 | 24 | 11 | 459 | 5.3945 | 244 |
| pb2612P15000 | 40 | 46 | 30 | 37 | 25 | 728 | 13.2405 | 641 |
| pb2612P15200 | 45 | 67 | 45 | 52 | 52 | 706 | 18.8605 | 219 |
| pb2612P15400 | 72 | 105 | 67 | 77 | 96 | 927 | 37.524 | 285 |
| pb2612P15600 | 107 | 163 | 107 | 125 | 162 | 2,018 | 131.7335 | 856 |
| pb2612P15800 | 195 | 259 | 172 | 196 | 256 | 522 | 54.977 | 867 |
| pb2612P16000 | 271 | 390 | 271 | 318 | 375 | 92 | 15.366 | 464 |
| pb2612P16200 | 434 | 466 | 434 | 466 | 518 | 49 | 10.975 | 202 |
| pb2612P16400 | 712 | 712 | 712 | 712 | 681 | 4 | 1.424 | 32 |
| pb2612P16600 | 860 | 905 | 860 | 905 | 858 | 6 | 2.623 | 17 |
| pb2612P16800 | | | | 1,046 | 1,046 | | | 13 |
| pb2612P17000 | | | | 1,239 | 1,239 | | | 23 |
| pb2612P17200 | | | | 1,436 | 1,436 | | | 1 |
| pb2612P17400 | | | | 1,635 | 1,635 | | | |
| pb2612P17600 | | | | 1,835 | 1,835 | | | |
| pb2612P17800 | | | | 2,035 | 2,035 | | | |
| pb2612P18000 | | | | 2,235 | 2,235 | | | |
| pb2612P18200 | | | | 2,435 | 2,435 | | | |
| pb2612P18400 | | | | 2,635 | 2,635 | | | |
| pb2612P18600 | | | | 2,835 | 2,835 | | | |
| pb2612P18800 | | | | 3,035 | 3,035 | | | |
| pb2701C13600 | | | | 2,086 | 2,086 | | | |
| pb2701C13800 | | | | 1,888 | 1,888 | | | |
| pb2701C14000 | | | | 1,693 | 1,693 | | | |
| pb2701C14200 | | | | 1,502 | 1,502 | | | |
| pb2701C14400 | | | | 1,316 | 1,316 | | | |
| pb2701C14600 | | | | 1,137 | 1,137 | | | 1 |
| pb2701C14800 | | | | 967 | 967 | | | 4 |
| pb2701C15000 | | | | 809 | 809 | | | 4 |
| pb2701C15200 | 660 | 660 | 660 | 660 | 665 | 1 | 0.33 | 5 |
| pb2701C15400 | 508 | 508 | 468 | 468 | 535 | 2 | 0.488 | 5 |
| pb2701C15600 | 342 | 342 | 342 | 342 | 423 | 2 | 0.342 | 8 |
| pb2701C15800 | 258 | 258 | 258 | 258 | 326 | 1 | 0.129 | 9 |
| pb2701C16000 | 171 | 171 | 171 | 171 | 247 | 10 | 1.045 | 150 |
| pb2701C16200 | 122 | 122 | 122 | 122 | 182 | 5 | 0.305 | 76 |
| pb2701C16400 | 87 | 87 | 87 | 87 | 131 | 1 | 0.0435 | 68 |
| pb2701C16600 | 56 | 58 | 56 | 58 | 93 | 2 | 0.057 | 77 |
| pb2701C16800 | 46 | 46 | 42 | 42 | 63 | 14 | 0.32 | 72 |
| pb2701C17000 | 37 | 37 | 33 | 34 | 43 | 6 | 0.106 | 130 |
| pb2701C17200 | 27 | 27 | 27 | 27 | 28 | 6 | 0.0815 | 98 |
| pb2701C17400 | 21 | 21 | 21 | 21 | 17 | 5 | 0.0525 | 133 |
| pb2701C17600 | 16 | 18 | 16 | 17 | 11 | 45 | 0.365 | 124 |
| pb2701C17800 | 11 | 12 | 11 | 12 | 6 | 10 | 0.0575 | 96 |
| pb2701C18000 | 10 | 10 | 9 | 10 | 4 | 68 | 0.271 | 87 |
| pb2701C18200 | 9 | 9 | 8 | 9 | 2 | 52 | 0.2035 | 91 |
| pb2701C18400 | 7 | 8 | 7 | 8 | 1 | 53 | 0.18 | 128 |
| pb2701C18600 | 7 | 7 | 7 | 7 | 1 | 15 | 0.0525 | 82 |
| pb2701P13600 | 10 | 11 | 9 | 10 | 2 | 38 | 0.1705 | 7 |
| pb2701P13800 | | | | 5 | 5 | | | 37 |
| pb2701P14000 | 18 | 19 | 18 | 18 | 10 | 37 | 0.316 | 130 |
| pb2701P14200 | 23 | 24 | 22 | 22 | 19 | 28 | 0.318 | 67 |
| pb2701P14400 | 27 | 30 | 27 | 30 | 32 | 128 | 1.783 | 64 |
| pb2701P14600 | 38 | 46 | 38 | 41 | 54 | 23 | 0.5295 | 45 |
| pb2701P14800 | 53 | 68 | 53 | 59 | 84 | 13 | 0.4045 | 49 |
| pb2701P15000 | 76 | 98 | 76 | 87 | 125 | 64 | 2.9155 | 87 |
| pb2701P15200 | 111 | 142 | 108 | 114 | 181 | 96 | 5.7715 | 125 |
| pb2701P15400 | 191 | 210 | 191 | 210 | 251 | 21 | 2.2755 | 24 |
| pb2701P15600 | 273 | 296 | 260 | 260 | 338 | 18 | 2.662 | 32 |
| pb2701P15800 | | | | 441 | 441 | | | 31 |
| pb2701P16000 | 465 | 465 | 465 | 465 | 561 | 5 | 1.1625 | 19 |
| pb2701P16200 | | | | 696 | 696 | | | 25 |
| pb2701P16400 | | | | 845 | 845 | | | 16 |
| pb2701P16600 | | | | 1,006 | 1,006 | | | 3 |
| pb2701P16800 | | | | 1,177 | 1,177 | | | 5 |
| pb2701P17000 | | | | 1,356 | 1,356 | | | 1 |
| pb2701P17200 | | | | 1,541 | 1,541 | | | 1 |
| pb2701P17400 | | | | 1,730 | 1,730 | | | 1 |
| pb2701P17600 | | | | 1,924 | 1,924 | | | 1 |
| pb2701P17800 | | | | 2,119 | 2,119 | | | 1 |
| pb2701P18000 | | | | 2,317 | 2,317 | | | 1 |
| pb2701P18200 | | | | 2,515 | 2,515 | | | |
| pb2701P18400 | | | | 2,715 | 2,715 | | | |
| pb2701P18600 | | | | 2,915 | 2,915 | | | |
| pb2702C13600 | | | | 2,085 | 2,085 | | | |
| pb2702C13800 | | | | 1,894 | 1,894 | | | |
| pb2702C14000 | | | | 1,707 | 1,707 | | | |
| pb2702C14200 | | | | 1,525 | 1,525 | | | |
| pb2702C14400 | | | | 1,350 | 1,350 | | | |
| pb2702C14600 | | | | 1,184 | 1,184 | | | |
| pb2702C14800 | | | | 1,026 | 1,026 | | | |
| pb2702C15000 | | | | 880 | 880 | | | |
| pb2702C15200 | | | | 746 | 746 | | | |
| pb2702C15400 | | | | 625 | 625 | | | |
| pb2702C15600 | | | | 517 | 517 | | | |
| pb2702C15800 | | | | 421 | 421 | | | 1 |
| pb2702C16000 | | | | 339 | 339 | | | 1 |
| pb2702C16200 | | | | 269 | 269 | | | 4 |
| pb2702C16400 | | | | 211 | 211 | | | 4 |
| pb2702C16600 | | | | 163 | 163 | | | 11 |
| pb2702C16800 | | | | 124 | 124 | | | 4 |
| pb2702C17000 | | | | 93 | 93 | | | 3 |
| pb2702C17200 | | | | 69 | 69 | | | |
| pb2702C17400 | | | | 51 | 51 | | | |
| pb2702C17600 | | | | 36 | 36 | | | |
| pb2702C17800 | | | | 26 | 26 | | | |
| pb2702C18000 | | | | 18 | 18 | | | |
| pb2702C18200 | | | | 12 | 12 | | | |
| pb2702C18400 | | | | 8 | 8 | | | |
| pb2702C18600 | | | | 5 | 5 | | | |
| pb2702P13600 | | | | 14 | 14 | | | |
| pb2702P13800 | | | | 22 | 22 | | | |
| pb2702P14000 | | | | 35 | 35 | | | |
| pb2702P14200 | | | | 53 | 53 | | | |
| pb2702P14400 | | | | 78 | 78 | | | |
| pb2702P14600 | | | | 111 | 111 | | | |
| pb2702P14800 | | | | 154 | 154 | | | |
| pb2702P15000 | | | | 206 | 206 | | | |
| pb2702P15200 | | | | 272 | 272 | | | 3 |
| pb2702P15400 | | | | 351 | 351 | | | 4 |
| pb2702P15600 | | | | 442 | 442 | | | 3 |
| pb2702P15800 | | | | 546 | 546 | | | |
| pb2702P16000 | | | | 663 | 663 | | | 1 |
| pb2702P16200 | | | | 792 | 792 | | | 2 |
| pb2702P16400 | | | | 934 | 934 | | | 2 |
| pb2702P16600 | | | | 1,086 | 1,086 | | | |
| pb2702P16800 | | | | 1,247 | 1,247 | | | |
| pb2702P17000 | | | | 1,415 | 1,415 | | | |
| pb2702P17200 | | | | 1,591 | 1,591 | | | |
| pb2702P17400 | | | | 1,772 | 1,772 | | | |
| pb2702P17600 | | | | 1,957 | 1,957 | | | |
| pb2702P17800 | | | | 2,147 | 2,147 | | | |
| pb2702P18000 | | | | 2,339 | 2,339 | | | |
| pb2702P18200 | | | | 2,533 | 2,533 | | | |
| pb2702P18400 | | | | 2,730 | 2,730 | | | |
| pb2702P18600 | | | | 2,927 | 2,927 | | | |
打印