上海期货交易所05月15日沪铅期权收盘行情

发布时间：2026年05月15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				2,740	2,740			1
pb2606C14000				2,540	2,540
pb2606C14200				2,340	2,340
pb2606C14400				2,140	2,140			6
pb2606C14600				1,940	1,940			1
pb2606C14800				1,740	1,740			3
pb2606C15000				1,540	1,540
pb2606C15200				1,340	1,340
pb2606C15400				1,140	1,140
pb2606C15600				941	941			5
pb2606C15800				747	747			25
pb2606C16000				562	562			27
pb2606C16200	384	384	349	355	394	4	0.719	64
pb2606C16400	220	220	143	167	254	170	17.156	203
pb2606C16600	137	140	63	73	147	397	17.8515	321
pb2606C16800	100	100	34	39	76	447	11.1815	559
pb2606C17000	47	47	22	27	35	2,019	32.574	862
pb2606C17200	25	25	13	17	14	133	1.254	433
pb2606C17400	16	17	10	12	5	128	0.7675	315
pb2606C17600	12	13	8	9	1	226	1.0545	766
pb2606C17800	7	8	6	6	1	163	0.5215	167
pb2606C18000	6	6	4	5	1	344	0.939	219
pb2606C18200	4	5	2	4	1	264	0.511	130
pb2606C18400	3	3	3	3	1	80	0.113	96
pb2606C18600	3	3	1	2	1	94	0.0875	162
pb2606C18800	2	2	2	2	1	63	0.06	135
pb2606C19000				1	1			101
pb2606C19200	2	2	1	1	1	21	0.018	106
pb2606C19400	2	2	1	1	1	64	0.0395	625
pb2606P13800				1	1			243
pb2606P14000				1	1			164
pb2606P14200				1	1			133
pb2606P14400				1	1			139
pb2606P14600	2	2	2	2	1	15	0.015	113
pb2606P14800	2	2	2	2	1	10	0.01	182
pb2606P15000	3	4	2	4	1	154	0.232	155
pb2606P15200	4	4	4	4	1	5	0.01	74
pb2606P15400	5	5	4	4	1	27	0.0585	144
pb2606P15600				2	2			74
pb2606P15800	8	8	8	8	7	15	0.06	110
pb2606P16000	5	14	5	14	22	91	0.576	308
pb2606P16200	18	24	16	23	54	342	3.6935	327
pb2606P16400	44	65	41	58	114	1,182	32.7115	1,140
pb2606P16600	134	185	133	173	207	143	11.665	568
pb2606P16800	270	331	265	327	336	39	6.1275	130
pb2606P17000	485	523	484	523	495	9	2.218	134
pb2606P17200				674	674			22
pb2606P17400				864	864			16
pb2606P17600				1,061	1,061			10
pb2606P17800				1,260	1,260			3
pb2606P18000				1,460	1,460			2
pb2606P18200				1,660	1,660
pb2606P18400				1,860	1,860			2
pb2606P18600				2,060	2,060
pb2606P18800				2,260	2,260
pb2606P19000				2,460	2,460
pb2606P19200				2,660	2,660
pb2606P19400				2,860	2,860
pb2607C14000				2,590	2,590
pb2607C14200				2,390	2,390
pb2607C14400				2,190	2,190
pb2607C14600				1,990	1,990
pb2607C14800				1,791	1,791
pb2607C15000				1,594	1,594
pb2607C15200				1,400	1,400
pb2607C15400				1,210	1,210
pb2607C15600				1,027	1,027
pb2607C15800				854	854
pb2607C16000	625	625	625	625	695	1	0.3125	3
pb2607C16200	455	455	455	455	551	1	0.2275	1
pb2607C16400	340	350	300	320	425	133	20.877	73
pb2607C16600	225	235	220	235	317	43	5.216	93
pb2607C16800	221	221	152	160	230	104	9.3165	124
pb2607C17000	158	158	108	108	162	118	7.495	118
pb2607C17200	123	123	76	81	110	40	1.6985	85
pb2607C17400	88	91	55	56	72	100	3.1695	145
pb2607C17600	70	71	43	43	45	124	3.264	111
pb2607C17800	63	63	31	32	28	53	1.199	91
pb2607C18000	50	50	24	24	16	31	0.5305	56
pb2607C18200				9	9			59
pb2607C18400	27	27	27	27	5	5	0.0675	29
pb2607C18600	26	26	23	23	2	21	0.2265	27
pb2607C18800	13	19	13	19	1	8	0.073	68
pb2607C19000				1	1
pb2607C19200	13	13	13	13	1	10	0.065	36
pb2607C19400	12	12	8	8	1	54	0.222	70
pb2607C19600	10	10	6	6	1	178	0.578	219
pb2607P14000	3	3	3	3	1	10	0.015	213
pb2607P14200				1	1			116
pb2607P14400	4	6	3	3	1	98	0.2035	139
pb2607P14600	4	4	4	4	1	20	0.04	62
pb2607P14800	6	8	6	6	2	174	0.592	271
pb2607P15000	7	7	6	6	5	121	0.371	142
pb2607P15200	9	9	8	9	11	32	0.1405	53
pb2607P15400	13	13	13	13	21	1	0.0065	95
pb2607P15600	16	19	16	19	38	2	0.0175	36
pb2607P15800	31	36	27	33	65	38	0.6695	55
pb2607P16000	52	55	48	55	105	84	2.4315	165
pb2607P16200	92	101	86	101	161	201	9.954	259
pb2607P16400	153	169	151	169	235	58	4.7745	146
pb2607P16600	208	270	208	265	327	158	20.75	155
pb2607P16800	392	397	389	389	440	12	2.4465	105
pb2607P17000	509	509	509	509	571	5	1.2725	48
pb2607P17200	672	672	672	672	719	1	0.336	12
pb2607P17400				881	881			5
pb2607P17600				1,054	1,054			7
pb2607P17800				1,236	1,236
pb2607P18000				1,425	1,425
pb2607P18200				1,618	1,618
pb2607P18400				1,813	1,813
pb2607P18600				2,011	2,011
pb2607P18800				2,210	2,210
pb2607P19000				2,410	2,410
pb2607P19200				2,610	2,610
pb2607P19400				2,810	2,810
pb2607P19600				3,010	3,010
pb2608C14000				2,636	2,636
pb2608C14200				2,439	2,439
pb2608C14400				2,244	2,244
pb2608C14600				2,051	2,051
pb2608C14800				1,862	1,862
pb2608C15000				1,678	1,678
pb2608C15200				1,499	1,499
pb2608C15400				1,328	1,328
pb2608C15600				1,164	1,164
pb2608C15800				1,012	1,012
pb2608C16000				870	870
pb2608C16200				740	740
pb2608C16400				621	621
pb2608C16600				516	516
pb2608C16800				423	423
pb2608C17000				342	342
pb2608C17200				274	274
pb2608C17400				217	217
pb2608C17600				169	169
pb2608C17800				130	130
pb2608C18000				99	99
pb2608C18200				74	74
pb2608C18400				55	55
pb2608C18600				40	40
pb2608C18800				29	29
pb2608C19000				20	20
pb2608C19200				14	14
pb2608C19400	50	50	50	50	10	1	0.025	1
pb2608P14000				4	4
pb2608P14200				7	7
pb2608P14400				12	12
pb2608P14600				19	19
pb2608P14800				30	30
pb2608P15000				46	46
pb2608P15200				67	67
pb2608P15400				95	95
pb2608P15600				132	132
pb2608P15800				179	179
pb2608P16000				236	236
pb2608P16200				306	306
pb2608P16400				387	387
pb2608P16600	313	313	313	313	481	1	0.1565	1
pb2608P16800				587	587
pb2608P17000				706	706
pb2608P17200				838	838
pb2608P17400				980	980
pb2608P17600				1,132	1,132
pb2608P17800				1,293	1,293
pb2608P18000				1,461	1,461
pb2608P18200				1,636	1,636
pb2608P18400				1,816	1,816
pb2608P18600				2,001	2,001
pb2608P18800				2,190	2,190
pb2608P19000				2,382	2,382
pb2608P19200				2,576	2,576
pb2608P19400				2,771	2,771

相关资讯: