上海期货交易所08月24日沪铅期权收盘行情
发布时间：2026年08月24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 |
|---|
| pb2609C13200 | | | | 2,925 | 2,925 | | | 2 |
| pb2609C13400 | | | | 2,725 | 2,725 | | | 1 |
| pb2609C13600 | | | | 2,525 | 2,525 | | | 2 |
| pb2609C13800 | | | | 2,325 | 2,325 | | | 50 |
| pb2609C14000 | | | | 2,125 | 2,125 | | | |
| pb2609C14200 | | | | 1,925 | 1,925 | | | |
| pb2609C14400 | | | | 1,725 | 1,725 | | | |
| pb2609C14600 | | | | 1,525 | 1,525 | | | 21 |
| pb2609C14800 | | | | 1,325 | 1,325 | | | 39 |
| pb2609C15000 | | | | 1,125 | 1,125 | | | 86 |
| pb2609C15200 | 916 | 979 | 913 | 979 | 925 | 25 | 11.555 | 55 |
| pb2609C15400 | 700 | 793 | 700 | 793 | 725 | 12 | 4.5 | 154 |
| pb2609C15600 | 506 | 587 | 505 | 542 | 525 | 37 | 9.889 | 152 |
| pb2609C15800 | 305 | 399 | 295 | 344 | 330 | 193 | 31.709 | 265 |
| pb2609C16000 | 120 | 210 | 111 | 148 | 160 | 1,265 | 97.3675 | 598 |
| pb2609C16200 | 47 | 57 | 18 | 31 | 52 | 4,736 | 92.506 | 1,366 |
| pb2609C16400 | 16 | 18 | 5 | 7 | 9 | 1,722 | 9.52 | 737 |
| pb2609C16600 | 6 | 7 | 3 | 4 | 1 | 593 | 1.447 | 618 |
| pb2609C16800 | 4 | 4 | 2 | 2 | 1 | 564 | 0.6345 | 318 |
| pb2609C17000 | 2 | 3 | 1 | 1 | 1 | 310 | 0.2965 | 437 |
| pb2609C17200 | 1 | 2 | 1 | 1 | 1 | 117 | 0.0605 | 231 |
| pb2609C17400 | 1 | 1 | 1 | 1 | 1 | 126 | 0.063 | 358 |
| pb2609C17600 | 1 | 1 | 1 | 1 | 1 | 51 | 0.0255 | 225 |
| pb2609C17800 | 1 | 1 | 1 | 1 | 1 | 28 | 0.014 | 111 |
| pb2609C18000 | 1 | 1 | 1 | 1 | 1 | 86 | 0.043 | 463 |
| pb2609C18200 | | | | 1 | 1 | | | 260 |
| pb2609C18400 | | | | 1 | 1 | | | 70 |
| pb2609C18600 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 156 |
| pb2609C18800 | | | | 1 | 1 | | | 57 |
| pb2609C19000 | | | | 1 | 1 | | | 82 |
| pb2609C19200 | | | | 1 | 1 | | | 53 |
| pb2609C19400 | | | | 1 | 1 | | | 73 |
| pb2609P13200 | | | | 1 | 1 | | | 43 |
| pb2609P13400 | | | | 1 | 1 | | | 221 |
| pb2609P13600 | | | | 1 | 1 | | | 201 |
| pb2609P13800 | | | | 1 | 1 | | | 140 |
| pb2609P14000 | | | | 1 | 1 | | | 82 |
| pb2609P14200 | | | | 1 | 1 | | | 92 |
| pb2609P14400 | | | | 1 | 1 | | | 171 |
| pb2609P14600 | | | | 1 | 1 | | | 521 |
| pb2609P14800 | | | | 1 | 1 | | | 148 |
| pb2609P15000 | 1 | 1 | 1 | 1 | 1 | 141 | 0.0705 | 607 |
| pb2609P15200 | 1 | 1 | 1 | 1 | 1 | 74 | 0.037 | 338 |
| pb2609P15400 | 2 | 2 | 1 | 2 | 1 | 106 | 0.0715 | 567 |
| pb2609P15600 | 2 | 2 | 1 | 1 | 1 | 506 | 0.3625 | 684 |
| pb2609P15800 | 10 | 10 | 2 | 4 | 5 | 2,267 | 5.8475 | 830 |
| pb2609P16000 | 46 | 56 | 11 | 19 | 35 | 2,698 | 31.1705 | 1,104 |
| pb2609P16200 | 144 | 158 | 54 | 108 | 127 | 580 | 28.354 | 201 |
| pb2609P16400 | 316 | 316 | 220 | 271 | 284 | 53 | 7.2555 | 66 |
| pb2609P16600 | 507 | 507 | 430 | 463 | 475 | 62 | 14.2995 | 72 |
| pb2609P16800 | 704 | 704 | 623 | 624 | 675 | 22 | 7.394 | 60 |
| pb2609P17000 | | | | 875 | 875 | | | |
| pb2609P17200 | | | | 1,075 | 1,075 | | | |
| pb2609P17400 | | | | 1,275 | 1,275 | | | |
| pb2609P17600 | | | | 1,475 | 1,475 | | | |
| pb2609P17800 | | | | 1,675 | 1,675 | | | 1 |
| pb2609P18000 | | | | 1,875 | 1,875 | | | |
| pb2609P18200 | | | | 2,075 | 2,075 | | | |
| pb2609P18400 | | | | 2,275 | 2,275 | | | |
| pb2609P18600 | | | | 2,475 | 2,475 | | | 2 |
| pb2609P18800 | | | | 2,675 | 2,675 | | | 3 |
| pb2609P19000 | | | | 2,875 | 2,875 | | | 2 |
| pb2609P19200 | | | | 3,075 | 3,075 | | | 3 |
| pb2609P19400 | | | | 3,275 | 3,275 | | | 2 |
| pb2610C13200 | | | | 2,955 | 2,955 | | | |
| pb2610C13400 | | | | 2,755 | 2,755 | | | 1 |
| pb2610C13600 | | | | 2,555 | 2,555 | | | 1 |
| pb2610C13800 | | | | 2,355 | 2,355 | | | |
| pb2610C14000 | | | | 2,155 | 2,155 | | | |
| pb2610C14200 | | | | 1,955 | 1,955 | | | |
| pb2610C14400 | | | | 1,755 | 1,755 | | | |
| pb2610C14600 | | | | 1,557 | 1,557 | | | 15 |
| pb2610C14800 | | | | 1,361 | 1,361 | | | 18 |
| pb2610C15000 | | | | 1,170 | 1,170 | | | 42 |
| pb2610C15200 | 992 | 1,056 | 992 | 1,056 | 985 | 27 | 13.6165 | 35 |
| pb2610C15400 | 808 | 829 | 808 | 829 | 810 | 12 | 4.9205 | 64 |
| pb2610C15600 | 621 | 681 | 621 | 681 | 648 | 21 | 6.83 | 102 |
| pb2610C15800 | 461 | 495 | 461 | 461 | 503 | 28 | 6.704 | 59 |
| pb2610C16000 | 319 | 374 | 257 | 332 | 378 | 148 | 24.72 | 294 |
| pb2610C16200 | 120 | 247 | 120 | 208 | 274 | 290 | 31.0245 | 608 |
| pb2610C16400 | 121 | 163 | 118 | 141 | 191 | 218 | 14.993 | 464 |
| pb2610C16600 | 75 | 100 | 75 | 83 | 128 | 305 | 12.9105 | 446 |
| pb2610C16800 | 53 | 62 | 52 | 53 | 82 | 111 | 3.116 | 215 |
| pb2610C17000 | 35 | 44 | 34 | 37 | 51 | 177 | 3.486 | 184 |
| pb2610C17200 | 27 | 32 | 26 | 26 | 30 | 356 | 5.2045 | 215 |
| pb2610C17400 | 18 | 22 | 17 | 20 | 17 | 388 | 3.813 | 92 |
| pb2610C17600 | 14 | 17 | 13 | 16 | 9 | 204 | 1.492 | 86 |
| pb2610C17800 | 13 | 13 | 12 | 13 | 4 | 53 | 0.306 | 125 |
| pb2610C18000 | 9 | 11 | 9 | 11 | 2 | 100 | 0.482 | 402 |
| pb2610C18200 | 8 | 8 | 8 | 8 | 1 | 59 | 0.2185 | 117 |
| pb2610C18400 | 7 | 7 | 6 | 7 | 1 | 198 | 0.642 | 119 |
| pb2610P13200 | 3 | 3 | 2 | 2 | 1 | 10 | 0.0125 | 94 |
| pb2610P13400 | 3 | 3 | 2 | 2 | 1 | 15 | 0.0215 | 130 |
| pb2610P13600 | 4 | 4 | 3 | 3 | 1 | 31 | 0.0415 | 78 |
| pb2610P13800 | 5 | 5 | 4 | 4 | 1 | 38 | 0.073 | 61 |
| pb2610P14000 | 7 | 7 | 5 | 5 | 1 | 132 | 0.332 | 127 |
| pb2610P14200 | 118 | 118 | 6 | 6 | 1 | 102 | 0.611 | 79 |
| pb2610P14400 | 8 | 9 | 7 | 9 | 1 | 60 | 0.2225 | 103 |
| pb2610P14600 | 15 | 15 | 11 | 12 | 3 | 58 | 0.341 | 105 |
| pb2610P14800 | 15 | 15 | 14 | 14 | 7 | 40 | 0.2325 | 95 |
| pb2610P15000 | 25 | 25 | 21 | 22 | 16 | 62 | 0.67 | 170 |
| pb2610P15200 | 38 | 38 | 31 | 31 | 31 | 34 | 0.5495 | 155 |
| pb2610P15400 | 47 | 49 | 44 | 44 | 55 | 176 | 4.14 | 122 |
| pb2610P15600 | 82 | 82 | 64 | 72 | 94 | 127 | 4.5985 | 141 |
| pb2610P15800 | 120 | 125 | 100 | 106 | 149 | 94 | 5.18 | 132 |
| pb2610P16000 | 196 | 196 | 149 | 162 | 223 | 314 | 25.9275 | 295 |
| pb2610P16200 | 247 | 286 | 241 | 262 | 319 | 26 | 3.37 | 81 |
| pb2610P16400 | 399 | 406 | 378 | 378 | 436 | 16 | 3.1815 | 85 |
| pb2610P16600 | 517 | 517 | 477 | 477 | 573 | 9 | 2.1865 | 54 |
| pb2610P16800 | | | | 727 | 727 | | | 21 |
| pb2610P17000 | | | | 895 | 895 | | | 3 |
| pb2610P17200 | | | | 1,074 | 1,074 | | | |
| pb2610P17400 | | | | 1,261 | 1,261 | | | |
| pb2610P17600 | | | | 1,453 | 1,453 | | | |
| pb2610P17800 | | | | 1,648 | 1,648 | | | |
| pb2610P18000 | | | | 1,846 | 1,846 | | | |
| pb2610P18200 | | | | 2,045 | 2,045 | | | |
| pb2610P18400 | | | | 2,245 | 2,245 | | | |
| pb2611C13600 | | | | 2,565 | 2,565 | | | |
| pb2611C13800 | | | | 2,365 | 2,365 | | | |
| pb2611C14000 | | | | 2,165 | 2,165 | | | |
| pb2611C14200 | | | | 1,965 | 1,965 | | | |
| pb2611C14400 | | | | 1,766 | 1,766 | | | |
| pb2611C14600 | | | | 1,570 | 1,570 | | | |
| pb2611C14800 | | | | 1,377 | 1,377 | | | |
| pb2611C15000 | | | | 1,190 | 1,190 | | | |
| pb2611C15200 | | | | 1,011 | 1,011 | | | |
| pb2611C15400 | | | | 841 | 841 | | | |
| pb2611C15600 | | | | 685 | 685 | | | |
| pb2611C15800 | | | | 545 | 545 | | | |
| pb2611C16000 | 412 | 422 | 412 | 422 | 423 | 4 | 0.834 | |
| pb2611C16200 | | | | 319 | 319 | | | 2 |
| pb2611C16400 | | | | 233 | 233 | | | 1 |
| pb2611C16600 | | | | 166 | 166 | | | 3 |
| pb2611C16800 | | | | 114 | 114 | | | 3 |
| pb2611C17000 | | | | 76 | 76 | | | 3 |
| pb2611C17200 | | | | 49 | 49 | | | 3 |
| pb2611C17400 | | | | 31 | 31 | | | 3 |
| pb2611C17600 | | | | 19 | 19 | | | 3 |
| pb2611C17800 | | | | 11 | 11 | | | 1 |
| pb2611C18000 | | | | 6 | 6 | | | 15 |
| pb2611C18200 | | | | 3 | 3 | | | 1 |
| pb2611C18400 | | | | 1 | 1 | | | |
| pb2611P13600 | | | | 1 | 1 | | | |
| pb2611P13800 | | | | 1 | 1 | | | |
| pb2611P14000 | | | | 1 | 1 | | | |
| pb2611P14200 | | | | 1 | 1 | | | |
| pb2611P14400 | | | | 3 | 3 | | | |
| pb2611P14600 | | | | 7 | 7 | | | |
| pb2611P14800 | | | | 14 | 14 | | | |
| pb2611P15000 | | | | 27 | 27 | | | |
| pb2611P15200 | | | | 47 | 47 | | | 2 |
| pb2611P15400 | | | | 78 | 78 | | | |
| pb2611P15600 | | | | 121 | 121 | | | |
| pb2611P15800 | | | | 180 | 180 | | | 1 |
| pb2611P16000 | | | | 258 | 258 | | | |
| pb2611P16200 | | | | 354 | 354 | | | |
| pb2611P16400 | 465 | 477 | 465 | 475 | 467 | 4 | 0.947 | 2 |
| pb2611P16600 | 597 | 607 | 597 | 607 | 600 | 2 | 0.602 | 1 |
| pb2611P16800 | | | | 748 | 748 | | | |
| pb2611P17000 | | | | 910 | 910 | | | |
| pb2611P17200 | | | | 1,083 | 1,083 | | | |
| pb2611P17400 | | | | 1,263 | 1,263 | | | |
| pb2611P17600 | | | | 1,451 | 1,451 | | | |
| pb2611P17800 | | | | 1,643 | 1,643 | | | |
| pb2611P18000 | | | | 1,839 | 1,839 | | | |
| pb2611P18200 | | | | 2,036 | 2,036 | | | |
| pb2611P18400 | | | | 2,235 | 2,235 | | | |
打印