上海期货交易所11月05日沪铅期权收盘行情

发布时间：2026年11月05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				2,400	2,400			1
pb2612C13800				2,200	2,200			1
pb2612C14000				2,000	2,000			1
pb2612C14200				1,800	1,800
pb2612C14400				1,600	1,600
pb2612C14600				1,400	1,400
pb2612C14800				1,202	1,202
pb2612C15000	1,149	1,168	1,149	1,168	1,008	5	2.7505	1
pb2612C15200	829	972	829	972	820	5	2.273	2
pb2612C15400	572	783	572	783	644	9	2.936	14
pb2612C15600	368	597	368	551	484	38	8.596	30
pb2612C15800	236	426	230	411	347	175	23.8245	156
pb2612C16000	124	279	118	247	234	569	49.5855	522
pb2612C16200	60	177	60	146	150	2,076	115.7475	1,070
pb2612C16400	29	107	29	79	89	1,166	42.987	738
pb2612C16600	30	72	26	65	49	1,709	41.8195	824
pb2612C16800	21	50	21	35	26	839	13.5435	463
pb2612C17000	18	37	15	27	12	695	8.8565	386
pb2612C17200	15	30	14	22	5	488	5.4375	311
pb2612C17400	12	25	12	19	2	322	3.14	172
pb2612C17600	10	20	10	15	1	111	0.883	116
pb2612C17800	10	16	9	13	1	126	0.743	156
pb2612C18000	9	14	8	12	1	236	1.258	191
pb2612C18200	7	10	7	10	1	61	0.255	91
pb2612C18400	6	7	6	7	1	40	0.135	83
pb2612C18600	8	8	8	8	1	19	0.062	67
pb2612C18800	5	7	5	6	1	124	0.327	124
pb2612P13600	2	2	2	2	1	13	0.013	174
pb2612P13800	2	4	2	4	1	35	0.0575	98
pb2612P14000	7	7	4	4	1	12	0.032	141
pb2612P14200	7	8	5	5	1	117	0.323	155
pb2612P14400	10	10	6	6	1	198	0.807	128
pb2612P14600	14	15	8	9	1	147	0.7915	138
pb2612P14800	21	21	8	11	3	271	2.161	213
pb2612P15000	33	33	13	17	9	834	9.259	424
pb2612P15200	41	41	18	23	21	402	6.056	264
pb2612P15400	61	62	27	32	44	770	17.631	384
pb2612P15600	102	107	44	51	84	1,863	61.654	566
pb2612P15800	141	198	72	82	147	2,409	143.806	889
pb2612P16000	236	242	127	127	234	559	45.787	496
pb2612P16200	381	381	216	226	350	160	19.6485	232
pb2612P16400	534	534	350	350	489	7	1.548	33
pb2612P16600	513	531	513	531	649	7	2.0765	15
pb2612P16800				825	825			13
pb2612P17000				1,012	1,012			23
pb2612P17200				1,205	1,205			1
pb2612P17400				1,401	1,401
pb2612P17600				1,600	1,600
pb2612P17800				1,800	1,800
pb2612P18000				2,000	2,000
pb2612P18200				2,200	2,200
pb2612P18400				2,400	2,400
pb2612P18600				2,600	2,600
pb2612P18800				2,800	2,800
pb2701C13400				2,485	2,485
pb2701C13600				2,285	2,285
pb2701C13800				2,085	2,085
pb2701C14000				1,886	1,886
pb2701C14200				1,690	1,690
pb2701C14400				1,496	1,496
pb2701C14600				1,307	1,307			1
pb2701C14800				1,124	1,124			4
pb2701C15000				951	951			4
pb2701C15200				789	789			5
pb2701C15400	541	541	541	541	641	8	2.314	7
pb2701C15600	416	416	409	413	509	12	2.5315	18
pb2701C15800	293	431	292	431	395	11	2.0825	16
pb2701C16000	260	320	260	320	298	23	3.1825	145
pb2701C16200	142	231	142	230	220	61	6.167	70
pb2701C16400	104	163	104	144	157	90	6.41	80
pb2701C16600	96	120	95	101	110	96	5.0175	82
pb2701C16800	49	85	49	74	74	196	6.689	102
pb2701C17000	41	64	41	59	49	76	2.0225	123
pb2701C17200	33	47	33	41	31	52	1.069	109
pb2701C17400	25	34	25	34	19	33	0.498	124
pb2701C17600	18	28	18	26	11	58	0.6445	118
pb2701C17800	15	21	15	21	6	32	0.263	107
pb2701C18000				3	3			87
pb2701C18200				2	2			91
pb2701C18400	9	9	9	9	1	55	0.2475	83
pb2701C18600	7	10	7	10	1	81	0.229	60
pb2701P13400				1	1
pb2701P13600	9	9	7	7	1	28	0.09	14
pb2701P13800	6	8	6	6	1	8	0.023	37
pb2701P14000	17	17	12	12	3	64	0.4115	128
pb2701P14200	18	19	15	15	6	60	0.4725	77
pb2701P14400	21	21	17	17	13	42	0.3695	93
pb2701P14600	33	33	24	24	23	36	0.454	69
pb2701P14800	46	46	31	31	40	33	0.59	66
pb2701P15000	68	68	44	44	67	152	4.3785	116
pb2701P15200	91	96	60	62	105	71	2.7835	156
pb2701P15400	141	141	92	101	156	77	4.1925	67
pb2701P15600	209	209	135	146	225	91	7.3735	53
pb2701P15800	296	296	203	211	310	52	6.2405	33
pb2701P16000	404	404	292	292	413	34	5.807	30
pb2701P16200	446	449	446	449	535	6	1.43	23
pb2701P16400	549	549	549	549	671	1	0.2745	17
pb2701P16600				824	824			3
pb2701P16800				988	988			5
pb2701P17000				1,162	1,162			1
pb2701P17200				1,344	1,344			1
pb2701P17400				1,532	1,532			1
pb2701P17600				1,724	1,724			1
pb2701P17800				1,920	1,920			1
pb2701P18000				2,117	2,117			1
pb2701P18200				2,315	2,315
pb2701P18400				2,515	2,515
pb2701P18600				2,715	2,715
pb2702C13400				2,442	2,442
pb2702C13600				2,245	2,245
pb2702C13800				2,051	2,051
pb2702C14000				1,860	1,860
pb2702C14200				1,674	1,674
pb2702C14400				1,493	1,493
pb2702C14600				1,319	1,319
pb2702C14800				1,154	1,154
pb2702C15000				998	998
pb2702C15200				853	853
pb2702C15400	731	731	731	731	722	1	0.3655	1
pb2702C15600				602	602
pb2702C15800	466	466	466	466	496	1	0.233	2
pb2702C16000				403	403			1
pb2702C16200				323	323			4
pb2702C16400				256	256			4
pb2702C16600				200	200			11
pb2702C16800				154	154			4
pb2702C17000				116	116			3
pb2702C17200				87	87
pb2702C17400				64	64
pb2702C17600				46	46
pb2702C17800				33	33
pb2702C18000				23	23
pb2702C18200				16	16
pb2702C18400				11	11
pb2702C18600				7	7
pb2702P13400				5	5
pb2702P13600				8	8
pb2702P13800				14	14
pb2702P14000				24	24
pb2702P14200				37	37
pb2702P14400				56	56
pb2702P14600				82	82
pb2702P14800	130	130	130	130	116	1	0.065	1
pb2702P15000				160	160
pb2702P15200				215	215			3
pb2702P15400				283	283			4
pb2702P15600				363	363			3
pb2702P15800				456	456
pb2702P16000				562	562			1
pb2702P16200				682	682			2
pb2702P16400				814	814			2
pb2702P16600				958	958
pb2702P16800				1,111	1,111
pb2702P17000				1,274	1,274
pb2702P17200				1,444	1,444
pb2702P17400				1,621	1,621
pb2702P17600				1,803	1,803
pb2702P17800				1,989	1,989
pb2702P18000				2,179	2,179
pb2702P18200				2,372	2,372
pb2702P18400				2,567	2,567
pb2702P18600				2,764	2,764

相关资讯: