上海期货交易所03月27日沪铅期权收盘行情

发布时间：2026年03月27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
pb2605C13400				3,075	3,075
pb2605C13600				2,875	2,875
pb2605C13800				2,675	2,675
pb2605C14000				2,475	2,475
pb2605C14200				2,275	2,275
pb2605C14400				2,075	2,075
pb2605C14600				1,876	1,876
pb2605C14800				1,678	1,678
pb2605C15000				1,484	1,484
pb2605C15200				1,293	1,293
pb2605C15400				1,108	1,108
pb2605C15600				932	932			6
pb2605C15800				768	768			13
pb2605C16000				618	618			23
pb2605C16200	417	485	394	476	486	72	16.3885	102
pb2605C16400	303	358	284	358	371	212	33.3285	215
pb2605C16600	204	251	196	247	275	168	19.278	262
pb2605C16800	147	172	138	171	199	222	17.6555	181
pb2605C17000	116	126	101	123	139	557	31.787	584
pb2605C17200	78	97	78	91	93	85	3.8225	232
pb2605C17400	67	77	67	77	61	15	0.5015	222
pb2605C17600	56	61	53	61	39	31	0.8835	108
pb2605C17800	47	48	43	44	24	42	0.897	244
pb2605C18000	41	50	38	45	14	307	6.358	308
pb2605C18200	32	39	32	36	8	44	0.682	292
pb2605C18400				4	4			48
pb2605C18600	28	28	24	24	2	6	0.067	51
pb2605C18800				1	1			22
pb2605C19000	20	24	19	24	1	14	0.1325	91
pb2605C19200	18	20	17	20	1	32	0.2615	113
pb2605C19400	16	18	15	18	1	31	0.255	220
pb2605C19600	13	20	13	20	1	29	0.22	434
pb2605C19800				1	1			1
pb2605C20000				1	1			16
pb2605C20200	7	7	7	7	1	1	0.0035	70
pb2605P13400	6	6	6	6	1	1	0.003	1
pb2605P13600	10	10	6	6	1	41	0.127	85
pb2605P13800	9	9	8	8	1	5	0.0215	93
pb2605P14000	14	14	8	9	1	27	0.1435	190
pb2605P14200	13	13	10	10	1	33	0.123	51
pb2605P14400	19	19	12	12	1	16	0.1135	54
pb2605P14600	24	24	15	15	2	9	0.073	109
pb2605P14800	27	27	20	20	4	35	0.3685	104
pb2605P15000	36	36	36	36	9	2	0.036	122
pb2605P15200	43	45	33	33	19	55	0.974	66
pb2605P15400	60	60	38	40	34	109	2.3365	224
pb2605P15600	54	54	54	54	58	1	0.027	87
pb2605P15800	104	104	67	67	94	171	6.867	331
pb2605P16000	134	135	92	95	144	156	8.858	480
pb2605P16200	211	212	131	136	211	403	33.553	1,113
pb2605P16400	264	268	191	202	296	112	13.252	630
pb2605P16600	380	380	281	281	400	19	3.159	117
pb2605P16800	527	527	415	415	523	22	5.5385	56
pb2605P17000	689	689	655	655	663	8	2.72	29
pb2605P17200	859	859	859	859	818	3	1.2885	19
pb2605P17400				986	986			4
pb2605P17600				1,163	1,163
pb2605P17800				1,348	1,348
pb2605P18000				1,538	1,538			2
pb2605P18200				1,732	1,732
pb2605P18400				1,928	1,928
pb2605P18600				2,126	2,126
pb2605P18800				2,325	2,325
pb2605P19000				2,525	2,525
pb2605P19200				2,725	2,725
pb2605P19400				2,925	2,925
pb2605P19600				3,125	3,125
pb2605P19800				3,325	3,325
pb2605P20000				3,525	3,525
pb2605P20200				3,725	3,725
pb2606C13800				2,687	2,687			1
pb2606C14000				2,489	2,489
pb2606C14200				2,294	2,294
pb2606C14400				2,101	2,101			6
pb2606C14600				1,912	1,912			1
pb2606C14800				1,727	1,727			3
pb2606C15000				1,548	1,548
pb2606C15200				1,375	1,375
pb2606C15400				1,211	1,211
pb2606C15600				1,056	1,056			4
pb2606C15800				912	912			2
pb2606C16000				779	779			5
pb2606C16200				659	659			13
pb2606C16400	424	432	424	430	550	8	1.8355	12
pb2606C16600	350	401	336	400	454	15	2.993	20
pb2606C16800	259	262	259	262	371	6	0.948	15
pb2606C17000	204	204	204	204	299	2	0.2515	14
pb2606C17200	162	162	162	162	238	2	0.2	8
pb2606C17400	130	147	130	147	187	4	0.3255	4
pb2606C17600	106	106	106	106	145	1	0.053	2
pb2606C17800	87	87	87	87	111	2	0.099	3
pb2606C18000	73	73	73	73	84	1	0.0365	3
pb2606C18200				63	63			3
pb2606C18400	46	46	45	45	46	4	0.091	3
pb2606C18600	75	75	39	41	34	3	0.0775	6
pb2606C18800	29	29	29	29	24	3	0.0435	2
pb2606C19000	25	25	25	25	17	3	0.0375	3
pb2606C19200	20	24	19	23	12	36	0.349	22
pb2606C19400	30	39	24	24	8	9	0.1365	22
pb2606P13800	7	10	7	10	4	48	0.2055	43
pb2606P14000	15	15	10	10	7	9	0.047	14
pb2606P14200	18	18	14	14	12	12	0.088	24
pb2606P14400	20	20	17	17	19	18	0.163	30
pb2606P14600	43	43	24	25	29	15	0.2005	23
pb2606P14800	51	51	33	34	44	9	0.161	59
pb2606P15000	64	64	46	46	65	9	0.2325	72
pb2606P15200	58	58	58	58	92	1	0.029	23
pb2606P15400				128	128			8
pb2606P15600				172	172			13
pb2606P15800				228	228			9
pb2606P16000	238	238	222	222	295	9	1.09	14
pb2606P16200	308	308	290	290	374	9	1.485	14
pb2606P16400	376	376	365	365	465	13	2.5925	17
pb2606P16600	479	479	476	476	569	10	2.571	11
pb2606P16800				685	685			10
pb2606P17000				813	813			5
pb2606P17200				951	951			4
pb2606P17400				1,100	1,100			4
pb2606P17600				1,258	1,258			2
pb2606P17800				1,424	1,424			3
pb2606P18000				1,597	1,597			2
pb2606P18200				1,775	1,775
pb2606P18400				1,958	1,958			2
pb2606P18600				2,146	2,146
pb2606P18800				2,336	2,336
pb2606P19000				2,529	2,529
pb2606P19200				2,724	2,724
pb2606P19400				2,920	2,920

相关资讯: