上海期货交易所05月14日沪铅期权收盘行情

发布时间：2026年05月14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
pb2606C13800				2,825	2,825			1
pb2606C14000				2,625	2,625
pb2606C14200				2,425	2,425
pb2606C14400				2,225	2,225			6
pb2606C14600				2,025	2,025			1
pb2606C14800				1,825	1,825			3
pb2606C15000	3,224	3,224	1,602	1,637	1,625	17	17.896
pb2606C15200				1,425	1,425
pb2606C15400				1,226	1,226
pb2606C15600				1,029	1,029			5
pb2606C15800				837	837			25
pb2606C16000				654	654			27
pb2606C16200	469	490	466	466	487	12	2.8335	64
pb2606C16400	294	294	261	261	342	14	1.9945	122
pb2606C16600	164	183	126	132	225	182	13.5275	301
pb2606C16800	99	109	72	75	137	621	27.677	436
pb2606C17000	91	91	46	46	77	2,532	74.0245	1,262
pb2606C17200	46	46	30	33	40	141	2.7095	492
pb2606C17400	33	33	19	19	19	109	1.2235	343
pb2606C17600	26	26	14	14	8	274	2.348	815
pb2606C17800	15	15	10	11	3	110	0.632	230
pb2606C18000	12	13	7	8	1	81	0.4175	278
pb2606C18200	13	14	6	13	1	128	0.5775	140
pb2606C18400	8	8	4	5	1	57	0.158	100
pb2606C18600	5	5	3	4	1	47	0.0855	167
pb2606C18800	5	5	3	3	1	86	0.143	123
pb2606C19000	3	3	3	3	1	15	0.0175	101
pb2606C19200	3	3	2	2	1	120	0.13	102
pb2606C19400	3	3	2	2	1	143	0.1635	642
pb2606P13800				1	1			243
pb2606P14000	1	1	1	1	1	30	0.015	164
pb2606P14200				1	1			133
pb2606P14400				1	1			139
pb2606P14600	2	2	2	2	1	37	0.0365	98
pb2606P14800	2	2	2	2	1	110	0.1075	187
pb2606P15000	3	3	3	3	1	187	0.2735	148
pb2606P15200	4	4	4	4	1	19	0.0305	74
pb2606P15400	5	5	5	5	1	50	0.115	136
pb2606P15600	6	6	6	6	4	24	0.063	74
pb2606P15800	9	10	8	8	12	44	0.202	100
pb2606P16000	14	15	11	12	29	76	0.559	279
pb2606P16200	24	25	18	20	62	179	2.1025	253
pb2606P16400	50	61	42	49	117	389	9.729	936
pb2606P16600	125	151	109	134	200	67	4.328	631
pb2606P16800	259	300	245	258	312	22	2.9825	134
pb2606P17000				452	452			131
pb2606P17200				615	615			22
pb2606P17400	800	803	800	803	793	2	0.8015	16
pb2606P17600				983	983			10
pb2606P17800	1,196	1,196	1,194	1,194	1,177	2	1.195	3
pb2606P18000				1,375	1,375			2
pb2606P18200				1,575	1,575
pb2606P18400				1,775	1,775			2
pb2606P18600				1,975	1,975
pb2606P18800				2,175	2,175
pb2606P19000				2,375	2,375
pb2606P19200				2,575	2,575
pb2606P19400				2,775	2,775
pb2607C14000				2,680	2,680
pb2607C14200				2,480	2,480
pb2607C14400				2,280	2,280
pb2607C14600				2,080	2,080
pb2607C14800				1,881	1,881
pb2607C15000				1,684	1,684
pb2607C15200				1,489	1,489
pb2607C15400				1,298	1,298
pb2607C15600				1,114	1,114
pb2607C15800				939	939
pb2607C16000				775	775			3
pb2607C16200				626	626			1
pb2607C16400	440	472	403	410	493	150	34.737	136
pb2607C16600	343	347	292	292	379	58	9.082	78
pb2607C16800	241	288	213	226	282	133	15.529	151
pb2607C17000	185	203	162	169	205	77	6.6235	105
pb2607C17200	134	134	124	124	144	78	5.0945	76
pb2607C17400	99	100	96	96	98	86	4.244	107
pb2607C17600	90	90	74	74	65	63	2.517	108
pb2607C17800	68	68	61	64	41	71	2.262	101
pb2607C18000	46	55	45	51	26	102	2.531	65
pb2607C18200	44	45	37	37	15	42	0.879	59
pb2607C18400	29	39	29	39	9	15	0.2085	29
pb2607C18600				5	5			26
pb2607C18800				2	2			69
pb2607C19000				1	1
pb2607C19200	20	20	16	16	1	2	0.018	31
pb2607C19400	16	16	16	16	1	10	0.0425	44
pb2607C19600	13	16	11	11	1	84	0.472	87
pb2607P14000	3	3	3	3	1	6	0.009	203
pb2607P14200	4	4	3	3	1	45	0.075	116
pb2607P14400	4	4	4	4	1	10	0.02	111
pb2607P14600	5	5	5	5	1	30	0.055	47
pb2607P14800	7	7	6	6	2	83	0.2575	140
pb2607P15000	8	8	8	8	5	5	0.02	37
pb2607P15200				10	10			47
pb2607P15400				20	20			95
pb2607P15600	22	24	22	22	36	35	0.4945	37
pb2607P15800	36	36	30	30	60	41	0.9335	47
pb2607P16000	58	58	50	52	96	79	2.538	127
pb2607P16200	91	99	81	85	146	88	4.336	180
pb2607P16400	145	163	140	145	214	112	9.144	107
pb2607P16600	257	257	228	240	299	83	10.8425	98
pb2607P16800	340	381	339	345	402	70	12.7355	113
pb2607P17000	481	481	481	481	525	5	1.2025	43
pb2607P17200	687	687	687	687	664	3	1.0305	11
pb2607P17400	837	837	837	837	817	2	0.837	5
pb2607P17600	988	988	974	980	984	6	2.937	7
pb2607P17800				1,160	1,160
pb2607P18000				1,344	1,344
pb2607P18200				1,534	1,534
pb2607P18400				1,727	1,727
pb2607P18600				1,923	1,923
pb2607P18800				2,121	2,121
pb2607P19000				2,320	2,320
pb2607P19200				2,520	2,520
pb2607P19400				2,720	2,720
pb2607P19600				2,920	2,920
pb2608C14000				2,715	2,715
pb2608C14200				2,515	2,515
pb2608C14400				2,317	2,317
pb2608C14600				2,121	2,121
pb2608C14800				1,927	1,927
pb2608C15000				1,737	1,737
pb2608C15200				1,551	1,551
pb2608C15400				1,373	1,373
pb2608C15600				1,201	1,201
pb2608C15800				1,039	1,039
pb2608C16000				888	888
pb2608C16200				748	748
pb2608C16400				622	622
pb2608C16600				510	510
pb2608C16800				413	413
pb2608C17000				328	328
pb2608C17200				256	256
pb2608C17400				198	198
pb2608C17600				150	150
pb2608C17800				112	112
pb2608C18000				82	82
pb2608C18200				59	59
pb2608C18400				42	42
pb2608C18600				29	29
pb2608C18800				20	20
pb2608C19000				13	13
pb2608C19200				9	9
pb2608P14000				1	1
pb2608P14200				2	2
pb2608P14400				5	5
pb2608P14600				9	9
pb2608P14800				15	15
pb2608P15000				25	25
pb2608P15200				39	39
pb2608P15400				60	60
pb2608P15600				88	88
pb2608P15800				126	126
pb2608P16000				174	174
pb2608P16200				235	235
pb2608P16400				308	308
pb2608P16600				396	396
pb2608P16800				497	497
pb2608P17000				612	612
pb2608P17200				740	740
pb2608P17400				881	881
pb2608P17600				1,033	1,033
pb2608P17800				1,195	1,195
pb2608P18000				1,365	1,365
pb2608P18200				1,541	1,541
pb2608P18400				1,724	1,724
pb2608P18600				1,911	1,911
pb2608P18800				2,102	2,102
pb2608P19000				2,295	2,295
pb2608P19200				2,491	2,491

相关资讯: