上海期货交易所07月20日沪铅期权收盘行情
发布时间：2026年07月20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 | 3,800 | 3,800 | 3,800 | 3,800 | 2,475 | 1 | 1.9 | 1 |
| pb2608C13600 | 3,600 | 3,600 | 3,600 | 3,600 | 2,275 | 18 | 32.4 | 18 |
| pb2608C13800 | | | | 2,075 | 2,075 | | | 1 |
| pb2608C14000 | | | | 1,875 | 1,875 | | | |
| pb2608C14200 | | | | 1,675 | 1,675 | | | |
| pb2608C14400 | | | | 1,475 | 1,475 | | | |
| pb2608C14600 | | | | 1,275 | 1,275 | | | |
| pb2608C14800 | | | | 1,075 | 1,075 | | | 10 |
| pb2608C15000 | 882 | 882 | 873 | 873 | 876 | 18 | 7.909 | 30 |
| pb2608C15200 | 682 | 700 | 594 | 610 | 680 | 37 | 12.061 | 57 |
| pb2608C15400 | 493 | 509 | 406 | 408 | 495 | 34 | 8.0485 | 63 |
| pb2608C15600 | 325 | 382 | 236 | 245 | 329 | 144 | 22.0735 | 206 |
| pb2608C15800 | 200 | 219 | 100 | 117 | 196 | 1,066 | 84.5195 | 349 |
| pb2608C16000 | 87 | 101 | 36 | 41 | 102 | 5,293 | 185.462 | 855 |
| pb2608C16200 | 40 | 44 | 15 | 18 | 46 | 1,643 | 23.477 | 789 |
| pb2608C16400 | 15 | 22 | 8 | 10 | 17 | 3,372 | 25.0295 | 1,387 |
| pb2608C16600 | 11 | 12 | 5 | 7 | 5 | 1,172 | 4.8655 | 470 |
| pb2608C16800 | 7 | 7 | 4 | 4 | 1 | 183 | 0.5225 | 251 |
| pb2608C17000 | 5 | 7 | 3 | 3 | 1 | 475 | 1.214 | 399 |
| pb2608C17200 | 3 | 4 | 2 | 2 | 1 | 387 | 0.556 | 238 |
| pb2608C17400 | 3 | 3 | 2 | 2 | 1 | 84 | 0.0995 | 144 |
| pb2608C17600 | 2 | 4 | 1 | 2 | 1 | 304 | 0.3465 | 192 |
| pb2608C17800 | 2 | 2 | 1 | 1 | 1 | 27 | 0.0165 | 88 |
| pb2608C18000 | 1 | 2 | 1 | 2 | 1 | 21 | 0.0175 | 232 |
| pb2608C18200 | 1 | 1 | 1 | 1 | 1 | 17 | 0.0085 | 82 |
| pb2608C18400 | 1 | 2 | 1 | 1 | 1 | 30 | 0.0175 | 94 |
| pb2608C18600 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 205 |
| pb2608C18800 | | | | 1 | 1 | 1 | 0.0005 | 103 |
| pb2608C19000 | | | | 1 | 1 | 1 | 0.0005 | 127 |
| pb2608C19200 | | | | 1 | 1 | 1 | 0.0005 | 84 |
| pb2608C19400 | | | | 1 | 1 | | | 274 |
| pb2608P13400 | | | | 1 | 1 | | | 83 |
| pb2608P13600 | 2 | 2 | 1 | 1 | 1 | 30 | 0.0175 | 207 |
| pb2608P13800 | 2 | 2 | 1 | 1 | 1 | 102 | 0.096 | 108 |
| pb2608P14000 | 2 | 3 | 2 | 2 | 1 | 191 | 0.24 | 237 |
| pb2608P14200 | 4 | 4 | 2 | 2 | 1 | 123 | 0.162 | 188 |
| pb2608P14400 | 4 | 4 | 1 | 3 | 1 | 152 | 0.269 | 161 |
| pb2608P14600 | 6 | 6 | 5 | 5 | 1 | 61 | 0.14 | 199 |
| pb2608P14800 | 9 | 9 | 7 | 8 | 1 | 105 | 0.3725 | 424 |
| pb2608P15000 | 13 | 14 | 9 | 12 | 1 | 1,077 | 5.8935 | 428 |
| pb2608P15200 | 20 | 20 | 10 | 18 | 6 | 353 | 2.9645 | 240 |
| pb2608P15400 | 30 | 34 | 22 | 32 | 20 | 506 | 7.3575 | 333 |
| pb2608P15600 | 43 | 66 | 35 | 65 | 54 | 2,464 | 64.5785 | 947 |
| pb2608P15800 | 92 | 134 | 65 | 120 | 121 | 2,219 | 110.871 | 736 |
| pb2608P16000 | 195 | 269 | 118 | 256 | 227 | 403 | 37.8445 | 648 |
| pb2608P16200 | 351 | 442 | 303 | 434 | 371 | 76 | 13.874 | 601 |
| pb2608P16400 | 551 | 635 | 482 | 612 | 542 | 37 | 10.345 | 183 |
| pb2608P16600 | 732 | 732 | 732 | 732 | 730 | 4 | 1.462 | 68 |
| pb2608P16800 | | | | 926 | 926 | 7 | 3.241 | 48 |
| pb2608P17000 | | | | 1,125 | 1,125 | 1 | 0.5625 | 20 |
| pb2608P17200 | | | | 1,325 | 1,325 | | | 12 |
| pb2608P17400 | | | | 1,525 | 1,525 | | | |
| pb2608P17600 | | | | 1,725 | 1,725 | 1 | 0.8625 | |
| pb2608P17800 | | | | 1,925 | 1,925 | | | 1 |
| pb2608P18000 | | | | 2,125 | 2,125 | | | |
| pb2608P18200 | | | | 2,325 | 2,325 | | | |
| pb2608P18400 | | | | 2,525 | 2,525 | | | |
| pb2608P18600 | | | | 2,725 | 2,725 | | | 3 |
| pb2608P18800 | | | | 2,925 | 2,925 | | | 2 |
| pb2608P19000 | | | | 3,125 | 3,125 | | | 4 |
| pb2608P19200 | | | | 3,325 | 3,325 | | | 4 |
| pb2608P19400 | | | | 3,525 | 3,525 | | | 3 |
| pb2609C13400 | | | | 2,485 | 2,485 | | | |
| pb2609C13600 | | | | 2,285 | 2,285 | | | 1 |
| pb2609C13800 | | | | 2,085 | 2,085 | | | |
| pb2609C14000 | | | | 1,887 | 1,887 | | | |
| pb2609C14200 | | | | 1,691 | 1,691 | | | |
| pb2609C14400 | | | | 1,498 | 1,498 | | | |
| pb2609C14600 | | | | 1,311 | 1,311 | | | 4 |
| pb2609C14800 | | | | 1,129 | 1,129 | | | 8 |
| pb2609C15000 | | | | 957 | 957 | | | 26 |
| pb2609C15200 | 830 | 830 | 676 | 676 | 797 | 3 | 1.116 | 32 |
| pb2609C15400 | 607 | 607 | 607 | 607 | 650 | 5 | 1.5175 | 43 |
| pb2609C15600 | 428 | 494 | 382 | 393 | 519 | 30 | 6.6925 | 56 |
| pb2609C15800 | 306 | 361 | 265 | 266 | 406 | 37 | 5.8635 | 117 |
| pb2609C16000 | 234 | 259 | 184 | 186 | 309 | 70 | 7.4465 | 279 |
| pb2609C16200 | 159 | 185 | 117 | 122 | 230 | 86 | 7.347 | 154 |
| pb2609C16400 | 107 | 122 | 78 | 79 | 166 | 158 | 8.3215 | 169 |
| pb2609C16600 | 67 | 80 | 54 | 56 | 118 | 286 | 10.6755 | 208 |
| pb2609C16800 | 43 | 55 | 37 | 37 | 81 | 83 | 2.2125 | 102 |
| pb2609C17000 | 32 | 37 | 27 | 27 | 54 | 77 | 1.316 | 104 |
| pb2609C17200 | 21 | 27 | 19 | 19 | 35 | 67 | 0.88 | 119 |
| pb2609C17400 | 16 | 20 | 14 | 14 | 22 | 55 | 0.49 | 93 |
| pb2609C17600 | 12 | 15 | 10 | 11 | 14 | 68 | 0.4435 | 89 |
| pb2609C17800 | 10 | 12 | 10 | 10 | 8 | 111 | 0.5735 | 127 |
| pb2609C18000 | 8 | 17 | 8 | 10 | 4 | 405 | 2.275 | 522 |
| pb2609C18200 | 6 | 8 | 6 | 6 | 2 | 106 | 0.3435 | 171 |
| pb2609C18400 | 5 | 6 | 5 | 5 | 1 | 101 | 0.243 | 72 |
| pb2609C18600 | 5 | 6 | 5 | 5 | 1 | 359 | 0.8815 | 193 |
| pb2609C18800 | | | | 1 | 1 | 5 | 0.0025 | 61 |
| pb2609C19000 | | | | 1 | 1 | | | 84 |
| pb2609C19200 | | | | 1 | 1 | | | 54 |
| pb2609C19400 | 4 | 1,372 | 2 | 14 | 1 | 53 | 1.6825 | 79 |
| pb2609P13400 | 4 | 5 | 3 | 4 | 1 | 89 | 0.1725 | 124 |
| pb2609P13600 | 5 | 5 | 5 | 5 | 1 | 105 | 0.2525 | 167 |
| pb2609P13800 | 7 | 7 | 5 | 7 | 1 | 93 | 0.3015 | 154 |
| pb2609P14000 | 9 | 9 | 9 | 9 | 4 | 10 | 0.045 | 133 |
| pb2609P14200 | 13 | 14 | 11 | 14 | 8 | 40 | 0.2425 | 138 |
| pb2609P14400 | 17 | 20 | 15 | 19 | 15 | 112 | 0.961 | 146 |
| pb2609P14600 | 26 | 27 | 20 | 26 | 27 | 96 | 1.145 | 118 |
| pb2609P14800 | 37 | 42 | 32 | 41 | 45 | 54 | 0.925 | 87 |
| pb2609P15000 | 55 | 96 | 45 | 60 | 73 | 159 | 4.6725 | 235 |
| pb2609P15200 | 82 | 88 | 67 | 87 | 113 | 60 | 2.1715 | 181 |
| pb2609P15400 | 118 | 135 | 96 | 130 | 166 | 80 | 4.3165 | 106 |
| pb2609P15600 | 166 | 190 | 137 | 190 | 235 | 162 | 13.0765 | 373 |
| pb2609P15800 | 236 | 280 | 205 | 272 | 321 | 168 | 20.1155 | 204 |
| pb2609P16000 | 340 | 388 | 296 | 388 | 424 | 32 | 5.463 | 133 |
| pb2609P16200 | 468 | 520 | 425 | 520 | 545 | 46 | 10.9015 | 114 |
| pb2609P16400 | 557 | 640 | 557 | 621 | 681 | 16 | 4.9675 | 45 |
| pb2609P16600 | 728 | 807 | 707 | 807 | 832 | 5 | 1.8335 | 22 |
| pb2609P16800 | | | | 995 | 995 | 5 | 2.4875 | 33 |
| pb2609P17000 | | | | 1,168 | 1,168 | | | 3 |
| pb2609P17200 | | | | 1,349 | 1,349 | | | |
| pb2609P17400 | | | | 1,536 | 1,536 | | | |
| pb2609P17600 | | | | 1,727 | 1,727 | | | |
| pb2609P17800 | | | | 1,921 | 1,921 | | | |
| pb2609P18000 | | | | 2,118 | 2,118 | | | |
| pb2609P18200 | | | | 2,316 | 2,316 | | | |
| pb2609P18400 | | | | 2,515 | 2,515 | | | |
| pb2609P18600 | | | | 2,715 | 2,715 | | | |
| pb2609P18800 | | | | 2,915 | 2,915 | | | |
| pb2609P19000 | | | | 3,115 | 3,115 | | | |
| pb2609P19200 | | | | 3,315 | 3,315 | | | 1 |
| pb2609P19400 | | | | 3,515 | 3,515 | | | 1 |
| pb2610C13400 | | | | 2,515 | 2,515 | | | |
| pb2610C13600 | | | | 2,315 | 2,315 | | | |
| pb2610C13800 | | | | 2,115 | 2,115 | | | |
| pb2610C14000 | | | | 1,917 | 1,917 | | | |
| pb2610C14200 | | | | 1,722 | 1,722 | | | |
| pb2610C14400 | | | | 1,529 | 1,529 | | | |
| pb2610C14600 | | | | 1,342 | 1,342 | | | |
| pb2610C14800 | | | | 1,162 | 1,162 | | | |
| pb2610C15000 | | | | 990 | 990 | | | |
| pb2610C15200 | | | | 830 | 830 | | | |
| pb2610C15400 | | | | 682 | 682 | | | |
| pb2610C15600 | | | | 551 | 551 | | | |
| pb2610C15800 | | | | 435 | 435 | | | |
| pb2610C16000 | | | | 337 | 337 | | | |
| pb2610C16200 | 23 | 218 | 23 | 218 | 254 | 2 | 0.1205 | 6 |
| pb2610C16400 | | | | 188 | 188 | | | 5 |
| pb2610C16600 | 137 | 138 | 137 | 138 | 135 | 4 | 0.2745 | 15 |
| pb2610C16800 | | | | 96 | 96 | | | 6 |
| pb2610C17000 | | | | 65 | 65 | | | 2 |
| pb2610C17200 | 47 | 52 | 47 | 52 | 44 | 2 | 0.0495 | 5 |
| pb2610C17400 | 32 | 39 | 32 | 39 | 29 | 2 | 0.0355 | 2 |
| pb2610C17600 | | | | 18 | 18 | | | 2 |
| pb2610C17800 | | | | 11 | 11 | | | 1 |
| pb2610C18000 | 70 | 70 | 70 | 70 | 7 | 1 | 0.035 | 1 |
| pb2610C18200 | | | | 4 | 4 | | | 1 |
| pb2610C18400 | | | | 2 | 2 | | | |
| pb2610P13400 | | | | 1 | 1 | | | |
| pb2610P13600 | | | | 1 | 1 | | | |
| pb2610P13800 | | | | 2 | 2 | | | |
| pb2610P14000 | | | | 4 | 4 | | | |
| pb2610P14200 | | | | 9 | 9 | | | |
| pb2610P14400 | | | | 17 | 17 | | | |
| pb2610P14600 | | | | 29 | 29 | | | |
| pb2610P14800 | | | | 49 | 49 | | | 8 |
| pb2610P15000 | | | | 76 | 76 | | | 14 |
| pb2610P15200 | | | | 116 | 116 | | | 19 |
| pb2610P15400 | | | | 168 | 168 | | | 17 |
| pb2610P15600 | | | | 237 | 237 | | | 15 |
| pb2610P15800 | | | | 320 | 320 | | | 7 |
| pb2610P16000 | | | | 422 | 422 | | | 5 |
| pb2610P16200 | | | | 539 | 539 | | | |
| pb2610P16400 | | | | 672 | 672 | | | |
| pb2610P16600 | | | | 819 | 819 | | | |
| pb2610P16800 | | | | 979 | 979 | | | |
| pb2610P17000 | | | | 1,148 | 1,148 | | | |
| pb2610P17200 | | | | 1,326 | 1,326 | | | |
| pb2610P17400 | | | | 1,511 | 1,511 | | | |
| pb2610P17600 | | | | 1,700 | 1,700 | | | |
| pb2610P17800 | | | | 1,894 | 1,894 | | | |
| pb2610P18000 | | | | 2,089 | 2,089 | | | |
| pb2610P18200 | | | | 2,287 | 2,287 | | | |
| pb2610P18400 | | | | 2,485 | 2,485 | | | |
打印