上海期货交易所07月09日沪铅期权收盘行情
发布时间：2026年07月09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 | | | | 2,670 | 2,670 | | | |
| pb2608C13600 | | | | 2,470 | 2,470 | | | |
| pb2608C13800 | | | | 2,270 | 2,270 | | | 1 |
| pb2608C14000 | | | | 2,070 | 2,070 | | | |
| pb2608C14200 | | | | 1,870 | 1,870 | | | |
| pb2608C14400 | | | | 1,670 | 1,670 | | | |
| pb2608C14600 | | | | 1,470 | 1,470 | | | |
| pb2608C14800 | | | | 1,270 | 1,270 | | | |
| pb2608C15000 | | | | 1,072 | 1,072 | | | 5 |
| pb2608C15200 | 865 | 927 | 865 | 927 | 878 | 7 | 3.1825 | 15 |
| pb2608C15400 | 628 | 734 | 628 | 734 | 691 | 7 | 2.463 | 29 |
| pb2608C15600 | 508 | 544 | 486 | 544 | 519 | 18 | 4.659 | 80 |
| pb2608C15800 | 336 | 366 | 316 | 366 | 367 | 40 | 6.851 | 123 |
| pb2608C16000 | 185 | 211 | 152 | 211 | 242 | 192 | 17.4665 | 350 |
| pb2608C16200 | 79 | 116 | 68 | 111 | 149 | 1,304 | 59.621 | 580 |
| pb2608C16400 | 49 | 55 | 32 | 52 | 84 | 760 | 15.861 | 784 |
| pb2608C16600 | 18 | 29 | 17 | 29 | 43 | 181 | 1.948 | 397 |
| pb2608C16800 | 14 | 17 | 13 | 17 | 20 | 103 | 0.764 | 349 |
| pb2608C17000 | 11 | 13 | 9 | 13 | 8 | 89 | 0.486 | 211 |
| pb2608C17200 | 9 | 15 | 8 | 14 | 3 | 505 | 3.0105 | 809 |
| pb2608C17400 | 6 | 7 | 6 | 7 | 1 | 18 | 0.054 | 150 |
| pb2608C17600 | 6 | 6 | 5 | 5 | 1 | 56 | 0.1305 | 134 |
| pb2608C17800 | 4 | 5 | 4 | 5 | 1 | 64 | 0.12 | 127 |
| pb2608C18000 | 3 | 4 | 3 | 4 | 1 | 104 | 0.1495 | 154 |
| pb2608C18200 | 3 | 3 | 3 | 3 | 1 | 25 | 0.0375 | 62 |
| pb2608C18400 | 2 | 3 | 2 | 3 | 1 | 34 | 0.0325 | 100 |
| pb2608C18600 | 2 | 2 | 2 | 2 | 1 | 191 | 0.1885 | 142 |
| pb2608C18800 | 2 | 2 | 1 | 2 | 1 | 300 | 0.2775 | 114 |
| pb2608C19000 | 2 | 2 | 2 | 2 | 1 | 75 | 0.075 | 158 |
| pb2608C19200 | | | | 1 | 1 | | | 83 |
| pb2608C19400 | | | | 1 | 1 | | | 285 |
| pb2608P13400 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 35 |
| pb2608P13600 | 2 | 2 | 2 | 2 | 1 | 101 | 0.0955 | 223 |
| pb2608P13800 | 2 | 2 | 2 | 2 | 1 | 33 | 0.03 | 67 |
| pb2608P14000 | 2 | 2 | 2 | 2 | 1 | 15 | 0.015 | 215 |
| pb2608P14200 | | | | 1 | 1 | | | 109 |
| pb2608P14400 | 4 | 4 | 4 | 4 | 1 | 50 | 0.097 | 77 |
| pb2608P14600 | | | | 1 | 1 | | | 161 |
| pb2608P14800 | 8 | 8 | 7 | 7 | 1 | 21 | 0.0835 | 363 |
| pb2608P15000 | 10 | 11 | 9 | 9 | 2 | 62 | 0.2615 | 201 |
| pb2608P15200 | 13 | 15 | 12 | 12 | 8 | 83 | 0.5605 | 122 |
| pb2608P15400 | 19 | 23 | 18 | 18 | 22 | 112 | 1.1915 | 208 |
| pb2608P15600 | 31 | 40 | 29 | 29 | 49 | 439 | 7.5155 | 478 |
| pb2608P15800 | 58 | 74 | 49 | 49 | 97 | 437 | 13.045 | 405 |
| pb2608P16000 | 103 | 143 | 96 | 96 | 172 | 293 | 16.1095 | 848 |
| pb2608P16200 | 195 | 263 | 192 | 252 | 278 | 35 | 4.0015 | 588 |
| pb2608P16400 | 362 | 362 | 334 | 334 | 413 | 9 | 1.536 | 239 |
| pb2608P16600 | 600 | 600 | 510 | 510 | 572 | 8 | 2.14 | 84 |
| pb2608P16800 | | | | 750 | 750 | | | 58 |
| pb2608P17000 | | | | 938 | 938 | | | 21 |
| pb2608P17200 | | | | 1,132 | 1,132 | | | 12 |
| pb2608P17400 | | | | 1,330 | 1,330 | | | |
| pb2608P17600 | | | | 1,530 | 1,530 | | | 1 |
| pb2608P17800 | | | | 1,730 | 1,730 | | | |
| pb2608P18000 | | | | 1,930 | 1,930 | | | |
| pb2608P18200 | | | | 2,130 | 2,130 | | | |
| pb2608P18400 | | | | 2,330 | 2,330 | | | |
| pb2608P18600 | | | | 2,530 | 2,530 | | | 1 |
| pb2608P18800 | | | | 2,730 | 2,730 | | | 1 |
| pb2608P19000 | | | | 2,930 | 2,930 | | | 3 |
| pb2608P19200 | | | | 3,130 | 3,130 | | | 4 |
| pb2608P19400 | | | | 3,330 | 3,330 | | | 3 |
| pb2609C13400 | | | | 2,680 | 2,680 | | | |
| pb2609C13600 | | | | 2,480 | 2,480 | | | 1 |
| pb2609C13800 | | | | 2,281 | 2,281 | | | |
| pb2609C14000 | | | | 2,083 | 2,083 | | | |
| pb2609C14200 | | | | 1,887 | 1,887 | | | |
| pb2609C14400 | | | | 1,694 | 1,694 | | | |
| pb2609C14600 | | | | 1,505 | 1,505 | | | 2 |
| pb2609C14800 | | | | 1,321 | 1,321 | | | 1 |
| pb2609C15000 | | | | 1,146 | 1,146 | | | 20 |
| pb2609C15200 | 951 | 951 | 951 | 951 | 980 | 5 | 2.3775 | 27 |
| pb2609C15400 | 773 | 777 | 773 | 777 | 825 | 11 | 4.2875 | 28 |
| pb2609C15600 | 623 | 623 | 623 | 623 | 684 | 2 | 0.623 | 22 |
| pb2609C15800 | | | | 557 | 557 | | | 112 |
| pb2609C16000 | 325 | 354 | 325 | 354 | 446 | 19 | 3.244 | 154 |
| pb2609C16200 | 231 | 270 | 231 | 270 | 350 | 17 | 2.133 | 81 |
| pb2609C16400 | 167 | 167 | 159 | 159 | 269 | 6 | 0.497 | 126 |
| pb2609C16600 | 115 | 115 | 101 | 112 | 204 | 9 | 0.5005 | 117 |
| pb2609C16800 | 80 | 80 | 74 | 74 | 150 | 6 | 0.237 | 80 |
| pb2609C17000 | 57 | 57 | 52 | 55 | 109 | 10 | 0.2795 | 52 |
| pb2609C17200 | | | | 77 | 77 | | | 69 |
| pb2609C17400 | | | | 54 | 54 | | | 46 |
| pb2609C17600 | | | | 36 | 36 | | | 47 |
| pb2609C17800 | 17 | 18 | 17 | 18 | 24 | 2 | 0.0175 | 51 |
| pb2609C18000 | 14 | 15 | 14 | 14 | 16 | 20 | 0.1425 | 94 |
| pb2609C18200 | 12 | 13 | 12 | 13 | 10 | 55 | 0.34 | 69 |
| pb2609C18400 | 9 | 10 | 9 | 9 | 6 | 11 | 0.0505 | 70 |
| pb2609C18600 | 8 | 8 | 8 | 8 | 3 | 20 | 0.08 | 75 |
| pb2609C18800 | | | | 2 | 2 | | | 61 |
| pb2609C19000 | | | | 1 | 1 | | | 84 |
| pb2609C19200 | 1 | 4 | 1 | 4 | 1 | 9 | 0.0135 | 54 |
| pb2609C19400 | | | | 1 | 1 | | | 41 |
| pb2609P13400 | 5 | 6 | 5 | 6 | 1 | 45 | 0.115 | 71 |
| pb2609P13600 | 6 | 6 | 6 | 6 | 1 | 23 | 0.069 | 195 |
| pb2609P13800 | 7 | 8 | 7 | 8 | 2 | 10 | 0.0375 | 122 |
| pb2609P14000 | 10 | 12 | 9 | 11 | 4 | 23 | 0.117 | 91 |
| pb2609P14200 | 13 | 14 | 13 | 13 | 8 | 27 | 0.1755 | 58 |
| pb2609P14400 | 17 | 20 | 17 | 17 | 15 | 53 | 0.5065 | 121 |
| pb2609P14600 | 24 | 24 | 24 | 24 | 26 | 2 | 0.024 | 101 |
| pb2609P14800 | 34 | 36 | 34 | 36 | 43 | 2 | 0.035 | 106 |
| pb2609P15000 | 45 | 45 | 44 | 44 | 67 | 6 | 0.1345 | 129 |
| pb2609P15200 | | | | 101 | 101 | | | 119 |
| pb2609P15400 | | | | 146 | 146 | | | 77 |
| pb2609P15600 | 141 | 143 | 125 | 125 | 205 | 34 | 2.381 | 258 |
| pb2609P15800 | | | | 277 | 277 | | | 102 |
| pb2609P16000 | | | | 366 | 366 | | | 117 |
| pb2609P16200 | | | | 470 | 470 | | | 107 |
| pb2609P16400 | 493 | 493 | 493 | 493 | 589 | 1 | 0.2465 | 22 |
| pb2609P16600 | 633 | 633 | 599 | 599 | 723 | 9 | 2.7515 | 19 |
| pb2609P16800 | 807 | 807 | 761 | 761 | 869 | 6 | 2.429 | 18 |
| pb2609P17000 | | | | 1,028 | 1,028 | | | 3 |
| pb2609P17200 | | | | 1,196 | 1,196 | | | |
| pb2609P17400 | | | | 1,372 | 1,372 | | | |
| pb2609P17600 | | | | 1,554 | 1,554 | | | |
| pb2609P17800 | | | | 1,742 | 1,742 | | | |
| pb2609P18000 | | | | 1,934 | 1,934 | | | |
| pb2609P18200 | | | | 2,128 | 2,128 | | | |
| pb2609P18400 | | | | 2,324 | 2,324 | | | |
| pb2609P18600 | | | | 2,522 | 2,522 | | | |
| pb2609P18800 | | | | 2,720 | 2,720 | | | |
| pb2609P19000 | | | | 2,920 | 2,920 | | | |
| pb2609P19200 | | | | 3,120 | 3,120 | | | 1 |
| pb2609P19400 | | | | 3,320 | 3,320 | | | 1 |
| pb2610C13600 | | | | 2,510 | 2,510 | | | |
| pb2610C13800 | | | | 2,310 | 2,310 | | | |
| pb2610C14000 | | | | 2,111 | 2,111 | | | |
| pb2610C14200 | | | | 1,913 | 1,913 | | | |
| pb2610C14400 | | | | 1,718 | 1,718 | | | |
| pb2610C14600 | | | | 1,527 | 1,527 | | | |
| pb2610C14800 | | | | 1,341 | 1,341 | | | |
| pb2610C15000 | | | | 1,163 | 1,163 | | | |
| pb2610C15200 | | | | 993 | 993 | | | |
| pb2610C15400 | | | | 835 | 835 | | | |
| pb2610C15600 | | | | 690 | 690 | | | |
| pb2610C15800 | | | | 560 | 560 | | | |
| pb2610C16000 | | | | 445 | 445 | | | |
| pb2610C16200 | | | | 347 | 347 | | | 1 |
| pb2610C16400 | | | | 264 | 264 | | | 1 |
| pb2610C16600 | | | | 198 | 198 | | | 5 |
| pb2610C16800 | | | | 144 | 144 | | | 2 |
| pb2610C17000 | | | | 103 | 103 | | | 2 |
| pb2610C17200 | | | | 72 | 72 | | | 4 |
| pb2610C17400 | | | | 49 | 49 | | | |
| pb2610C17600 | | | | 33 | 33 | | | 1 |
| pb2610C17800 | | | | 21 | 21 | | | |
| pb2610C18000 | | | | 13 | 13 | | | |
| pb2610C18200 | | | | 8 | 8 | | | |
| pb2610C18400 | | | | 5 | 5 | | | |
| pb2610P13600 | | | | 1 | 1 | | | |
| pb2610P13800 | | | | 1 | 1 | | | |
| pb2610P14000 | | | | 3 | 3 | | | |
| pb2610P14200 | | | | 6 | 6 | | | |
| pb2610P14400 | | | | 11 | 11 | | | |
| pb2610P14600 | | | | 20 | 20 | | | |
| pb2610P14800 | | | | 34 | 34 | | | |
| pb2610P15000 | | | | 55 | 55 | | | |
| pb2610P15200 | | | | 85 | 85 | | | |
| pb2610P15400 | | | | 127 | 127 | | | |
| pb2610P15600 | | | | 181 | 181 | | | |
| pb2610P15800 | | | | 250 | 250 | | | 1 |
| pb2610P16000 | 335 | 338 | 335 | 336 | 335 | 5 | 0.8395 | 5 |
| pb2610P16200 | | | | 437 | 437 | | | |
| pb2610P16400 | | | | 554 | 554 | | | |
| pb2610P16600 | | | | 687 | 687 | | | |
| pb2610P16800 | | | | 833 | 833 | | | |
| pb2610P17000 | | | | 991 | 991 | | | |
| pb2610P17200 | | | | 1,160 | 1,160 | | | |
| pb2610P17400 | | | | 1,336 | 1,336 | | | |
| pb2610P17600 | | | | 1,520 | 1,520 | | | |
| pb2610P17800 | | | | 1,708 | 1,708 | | | |
| pb2610P18000 | | | | 1,900 | 1,900 | | | |
| pb2610P18200 | | | | 2,095 | 2,095 | | | |
| pb2610P18400 | | | | 2,292 | 2,292 | | | |
打印