上海期货交易所07月17日沪铅期权收盘行情
发布时间：2026年07月17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 |
|---|
| pb2608C13400 | | | | 2,425 | 2,425 | | | |
| pb2608C13600 | | | | 2,225 | 2,225 | | | |
| pb2608C13800 | | | | 2,025 | 2,025 | | | 1 |
| pb2608C14000 | | | | 1,825 | 1,825 | | | |
| pb2608C14200 | | | | 1,625 | 1,625 | | | |
| pb2608C14400 | | | | 1,425 | 1,425 | | | |
| pb2608C14600 | | | | 1,225 | 1,225 | | | |
| pb2608C14800 | 1,041 | 1,041 | 1,041 | 1,041 | 1,026 | 5 | 2.6025 | 10 |
| pb2608C15000 | 847 | 901 | 813 | 860 | 830 | 49 | 20.778 | 36 |
| pb2608C15200 | 654 | 702 | 618 | 667 | 642 | 32 | 10.403 | 62 |
| pb2608C15400 | 462 | 547 | 434 | 487 | 468 | 54 | 12.795 | 47 |
| pb2608C15600 | 249 | 367 | 216 | 314 | 318 | 396 | 59.0405 | 273 |
| pb2608C15800 | 108 | 215 | 92 | 174 | 198 | 1,238 | 99.024 | 465 |
| pb2608C16000 | 43 | 121 | 40 | 88 | 112 | 12,752 | 544.6755 | 1,324 |
| pb2608C16200 | 20 | 64 | 20 | 44 | 56 | 2,796 | 60.0825 | 762 |
| pb2608C16400 | 10 | 44 | 5 | 24 | 25 | 8,584 | 103.188 | 1,347 |
| pb2608C16600 | 9 | 26 | 5 | 15 | 10 | 1,201 | 9.671 | 537 |
| pb2608C16800 | 6 | 18 | 5 | 9 | 3 | 857 | 4.5105 | 241 |
| pb2608C17000 | 4 | 14 | 3 | 6 | 1 | 1,659 | 6.4 | 243 |
| pb2608C17200 | 2 | 10 | 2 | 5 | 1 | 1,030 | 2.7045 | 244 |
| pb2608C17400 | 2 | 8 | 2 | 4 | 1 | 514 | 1.103 | 123 |
| pb2608C17600 | 2 | 5 | 2 | 3 | 1 | 671 | 1.116 | 144 |
| pb2608C17800 | 2 | 4 | 1 | 2 | 1 | 472 | 0.641 | 102 |
| pb2608C18000 | 2 | 4 | 1 | 2 | 1 | 532 | 0.634 | 230 |
| pb2608C18200 | 2 | 3 | 1 | 1 | 1 | 271 | 0.266 | 93 |
| pb2608C18400 | 2 | 3 | 1 | 2 | 1 | 230 | 0.2125 | 93 |
| pb2608C18600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 205 |
| pb2608C18800 | | | | 1 | 1 | | | 104 |
| pb2608C19000 | | | | 1 | 1 | | | 128 |
| pb2608C19200 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 85 |
| pb2608C19400 | 1 | 1 | 1 | 1 | 1 | 73 | 0.0365 | 274 |
| pb2608P13400 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 83 |
| pb2608P13600 | 1 | 2 | 1 | 1 | 1 | 74 | 0.0695 | 212 |
| pb2608P13800 | 2 | 3 | 1 | 2 | 1 | 162 | 0.161 | 131 |
| pb2608P14000 | 5 | 5 | 1 | 2 | 1 | 322 | 0.3505 | 249 |
| pb2608P14200 | 3 | 5 | 3 | 3 | 1 | 81 | 0.154 | 170 |
| pb2608P14400 | 4 | 8 | 4 | 5 | 1 | 259 | 0.616 | 161 |
| pb2608P14600 | 6 | 10 | 5 | 7 | 1 | 194 | 0.6355 | 197 |
| pb2608P14800 | 9 | 10 | 8 | 9 | 1 | 142 | 0.64 | 440 |
| pb2608P15000 | 17 | 18 | 10 | 14 | 6 | 1,544 | 10.5045 | 575 |
| pb2608P15200 | 20 | 23 | 16 | 20 | 17 | 344 | 3.386 | 241 |
| pb2608P15400 | 48 | 48 | 26 | 34 | 43 | 937 | 14.9665 | 345 |
| pb2608P15600 | 92 | 92 | 50 | 63 | 93 | 2,975 | 88.6115 | 827 |
| pb2608P15800 | 133 | 141 | 106 | 123 | 173 | 2,069 | 126.639 | 740 |
| pb2608P16000 | 258 | 273 | 209 | 244 | 287 | 528 | 63.5065 | 637 |
| pb2608P16200 | 410 | 426 | 349 | 390 | 431 | 239 | 47.4525 | 577 |
| pb2608P16400 | 591 | 626 | 525 | 581 | 600 | 101 | 29.4075 | 198 |
| pb2608P16600 | | | | 785 | 785 | | | 71 |
| pb2608P16800 | | | | 978 | 978 | | | 55 |
| pb2608P17000 | | | | 1,175 | 1,175 | | | 21 |
| pb2608P17200 | | | | 1,375 | 1,375 | | | 12 |
| pb2608P17400 | | | | 1,575 | 1,575 | | | |
| pb2608P17600 | | | | 1,775 | 1,775 | | | 1 |
| pb2608P17800 | 1,963 | 1,963 | 1,963 | 1,963 | 1,975 | 1 | 0.9815 | 1 |
| pb2608P18000 | | | | 2,175 | 2,175 | | | |
| pb2608P18200 | | | | 2,375 | 2,375 | | | |
| pb2608P18400 | | | | 2,575 | 2,575 | | | |
| pb2608P18600 | 2,762 | 2,762 | 2,762 | 2,762 | 2,775 | 1 | 1.381 | 3 |
| pb2608P18800 | 2,962 | 2,962 | 2,962 | 2,962 | 2,975 | 1 | 1.481 | 2 |
| pb2608P19000 | 3,162 | 3,162 | 3,162 | 3,162 | 3,175 | 1 | 1.581 | 4 |
| pb2608P19200 | | | | 3,375 | 3,375 | | | 4 |
| pb2608P19400 | | | | 3,575 | 3,575 | | | 3 |
| pb2609C13400 | | | | 2,435 | 2,435 | | | |
| pb2609C13600 | | | | 2,235 | 2,235 | | | 1 |
| pb2609C13800 | | | | 2,035 | 2,035 | | | |
| pb2609C14000 | | | | 1,836 | 1,836 | | | |
| pb2609C14200 | | | | 1,640 | 1,640 | | | |
| pb2609C14400 | | | | 1,446 | 1,446 | | | |
| pb2609C14600 | | | | 1,257 | 1,257 | | | 4 |
| pb2609C14800 | 1,070 | 1,139 | 1,070 | 1,139 | 1,075 | 6 | 3.3825 | 8 |
| pb2609C15000 | 889 | 958 | 889 | 958 | 902 | 15 | 6.8805 | 26 |
| pb2609C15200 | 729 | 784 | 729 | 784 | 742 | 6 | 2.3245 | 33 |
| pb2609C15400 | 600 | 600 | 600 | 600 | 597 | 1 | 0.3 | 38 |
| pb2609C15600 | 400 | 466 | 400 | 452 | 468 | 55 | 11.8385 | 41 |
| pb2609C15800 | 298 | 484 | 296 | 484 | 358 | 104 | 16.852 | 123 |
| pb2609C16000 | 165 | 260 | 165 | 227 | 266 | 205 | 21.873 | 310 |
| pb2609C16200 | 132 | 170 | 118 | 163 | 192 | 70 | 5.02 | 116 |
| pb2609C16400 | 129 | 129 | 91 | 107 | 135 | 59 | 3.164 | 147 |
| pb2609C16600 | 52 | 76 | 52 | 74 | 92 | 150 | 4.968 | 229 |
| pb2609C16800 | 42 | 54 | 42 | 53 | 60 | 16 | 0.4035 | 93 |
| pb2609C17000 | 30 | 39 | 28 | 38 | 39 | 122 | 2.187 | 91 |
| pb2609C17200 | 23 | 27 | 23 | 26 | 24 | 61 | 0.738 | 76 |
| pb2609C17400 | 18 | 20 | 17 | 19 | 14 | 64 | 0.606 | 86 |
| pb2609C17600 | 13 | 17 | 13 | 14 | 8 | 45 | 0.3205 | 77 |
| pb2609C17800 | 12 | 13 | 12 | 13 | 4 | 30 | 0.185 | 113 |
| pb2609C18000 | 10 | 10 | 5 | 9 | 2 | 80 | 0.3815 | 336 |
| pb2609C18200 | 7 | 8 | 7 | 8 | 1 | 29 | 0.1085 | 188 |
| pb2609C18400 | 6 | 7 | 5 | 6 | 1 | 256 | 0.756 | 70 |
| pb2609C18600 | | | | 1 | 1 | | | 85 |
| pb2609C18800 | | | | 1 | 1 | | | 66 |
| pb2609C19000 | | | | 1 | 1 | | | 84 |
| pb2609C19200 | | | | 1 | 1 | | | 54 |
| pb2609C19400 | 5 | 5 | 5 | 5 | 1 | 1 | 0.0025 | 43 |
| pb2609P13400 | 5 | 6 | 3 | 6 | 1 | 65 | 0.1605 | 124 |
| pb2609P13600 | 6 | 6 | 6 | 6 | 1 | 58 | 0.1615 | 189 |
| pb2609P13800 | 9 | 9 | 9 | 9 | 1 | 5 | 0.0225 | 152 |
| pb2609P14000 | 12 | 12 | 11 | 11 | 3 | 24 | 0.1345 | 133 |
| pb2609P14200 | 16 | 16 | 15 | 15 | 6 | 7 | 0.049 | 118 |
| pb2609P14400 | 21 | 24 | 20 | 20 | 12 | 99 | 1.0425 | 157 |
| pb2609P14600 | 29 | 31 | 29 | 31 | 23 | 20 | 0.295 | 129 |
| pb2609P14800 | 44 | 44 | 44 | 44 | 41 | 29 | 0.6335 | 116 |
| pb2609P15000 | 65 | 65 | 60 | 61 | 68 | 117 | 3.6365 | 225 |
| pb2609P15200 | 92 | 92 | 85 | 90 | 108 | 59 | 2.662 | 155 |
| pb2609P15400 | 135 | 136 | 120 | 128 | 162 | 43 | 2.7595 | 65 |
| pb2609P15600 | 155 | 224 | 155 | 181 | 233 | 85 | 8.0195 | 357 |
| pb2609P15800 | 275 | 283 | 250 | 264 | 323 | 230 | 31.0525 | 173 |
| pb2609P16000 | 378 | 378 | 342 | 363 | 431 | 70 | 12.7295 | 146 |
| pb2609P16200 | 509 | 509 | 466 | 466 | 556 | 19 | 4.691 | 101 |
| pb2609P16400 | 670 | 670 | 614 | 614 | 699 | 8 | 2.631 | 46 |
| pb2609P16600 | | | | 856 | 856 | | | 22 |
| pb2609P16800 | | | | 1,024 | 1,024 | | | 38 |
| pb2609P17000 | | | | 1,202 | 1,202 | | | 3 |
| pb2609P17200 | | | | 1,387 | 1,387 | | | |
| pb2609P17400 | | | | 1,578 | 1,578 | | | |
| pb2609P17600 | | | | 1,772 | 1,772 | | | |
| pb2609P17800 | | | | 1,968 | 1,968 | | | |
| pb2609P18000 | | | | 2,166 | 2,166 | | | |
| pb2609P18200 | | | | 2,365 | 2,365 | | | |
| pb2609P18400 | | | | 2,565 | 2,565 | | | |
| pb2609P18600 | | | | 2,765 | 2,765 | | | |
| pb2609P18800 | | | | 2,965 | 2,965 | | | |
| pb2609P19000 | | | | 3,165 | 3,165 | | | |
| pb2609P19200 | | | | 3,365 | 3,365 | | | 1 |
| pb2609P19400 | | | | 3,565 | 3,565 | | | 1 |
| pb2610C13400 | | | | 2,465 | 2,465 | | | |
| pb2610C13600 | | | | 2,265 | 2,265 | | | |
| pb2610C13800 | | | | 2,067 | 2,067 | | | |
| pb2610C14000 | | | | 1,870 | 1,870 | | | |
| pb2610C14200 | | | | 1,676 | 1,676 | | | |
| pb2610C14400 | | | | 1,487 | 1,487 | | | |
| pb2610C14600 | | | | 1,303 | 1,303 | | | |
| pb2610C14800 | | | | 1,127 | 1,127 | | | |
| pb2610C15000 | | | | 960 | 960 | | | |
| pb2610C15200 | | | | 805 | 805 | | | |
| pb2610C15400 | | | | 664 | 664 | | | |
| pb2610C15600 | | | | 537 | 537 | | | |
| pb2610C15800 | | | | 428 | 428 | | | |
| pb2610C16000 | | | | 332 | 332 | | | |
| pb2610C16200 | | | | 254 | 254 | | | 6 |
| pb2610C16400 | | | | 190 | 190 | | | 5 |
| pb2610C16600 | 138 | 138 | 138 | 138 | 138 | 1 | 0.069 | 14 |
| pb2610C16800 | 100 | 100 | 100 | 100 | 99 | 1 | 0.05 | 6 |
| pb2610C17000 | | | | 69 | 69 | | | 2 |
| pb2610C17200 | | | | 47 | 47 | | | 4 |
| pb2610C17400 | | | | 32 | 32 | | | 1 |
| pb2610C17600 | | | | 21 | 21 | | | 2 |
| pb2610C17800 | | | | 13 | 13 | | | 1 |
| pb2610C18000 | | | | 8 | 8 | | | |
| pb2610C18200 | | | | 5 | 5 | | | 1 |
| pb2610C18400 | | | | 3 | 3 | | | |
| pb2610P13400 | | | | 1 | 1 | | | |
| pb2610P13600 | | | | 2 | 2 | | | |
| pb2610P13800 | | | | 4 | 4 | | | |
| pb2610P14000 | | | | 7 | 7 | | | |
| pb2610P14200 | | | | 14 | 14 | | | |
| pb2610P14400 | | | | 24 | 24 | | | |
| pb2610P14600 | | | | 40 | 40 | | | |
| pb2610P14800 | | | | 64 | 64 | | | 8 |
| pb2610P15000 | 150 | 150 | 130 | 130 | 97 | 3 | 0.21 | 14 |
| pb2610P15200 | | | | 142 | 142 | | | 19 |
| pb2610P15400 | | | | 200 | 200 | | | 17 |
| pb2610P15600 | | | | 273 | 273 | | | 15 |
| pb2610P15800 | 350 | 354 | 350 | 352 | 363 | 5 | 0.881 | 7 |
| pb2610P16000 | 416 | 429 | 416 | 429 | 467 | 3 | 0.637 | 5 |
| pb2610P16200 | | | | 588 | 588 | | | |
| pb2610P16400 | | | | 724 | 724 | | | |
| pb2610P16600 | | | | 872 | 872 | | | |
| pb2610P16800 | | | | 1,032 | 1,032 | | | |
| pb2610P17000 | | | | 1,202 | 1,202 | | | |
| pb2610P17200 | | | | 1,380 | 1,380 | | | |
| pb2610P17400 | | | | 1,564 | 1,564 | | | |
| pb2610P17600 | | | | 1,753 | 1,753 | | | |
| pb2610P17800 | | | | 1,945 | 1,945 | | | |
| pb2610P18000 | | | | 2,140 | 2,140 | | | |
| pb2610P18200 | | | | 2,337 | 2,337 | | | |
| pb2610P18400 | | | | 2,536 | 2,536 | | | |
打印