上海期货交易所07月10日沪铅期权收盘行情

发布时间：2026年07月10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				2,625	2,625
pb2608C13600				2,425	2,425
pb2608C13800				2,225	2,225			1
pb2608C14000				2,025	2,025
pb2608C14200				1,825	1,825
pb2608C14400				1,625	1,625
pb2608C14600				1,425	1,425
pb2608C14800				1,225	1,225
pb2608C15000				1,027	1,027			5
pb2608C15200				834	834			15
pb2608C15400	691	691	691	691	648	2	0.691	29
pb2608C15600	443	492	443	492	478	7	1.5995	80
pb2608C15800	291	334	285	285	331	19	3.0305	121
pb2608C16000	150	184	137	153	213	291	23.2335	330
pb2608C16200	65	92	64	80	126	1,207	48.344	654
pb2608C16400	31	47	30	37	68	387	8.0295	786
pb2608C16600	19	29	19	23	33	48	0.575	410
pb2608C16800	14	19	11	14	15	250	1.9355	321
pb2608C17000	10	14	9	11	6	99	0.561	215
pb2608C17200	14	14	9	10	2	345	2.0025	633
pb2608C17400	9	9	7	7	1	27	0.0915	148
pb2608C17600	7	9	6	6	1	38	0.126	142
pb2608C17800	5	6	5	5	1	120	0.2785	141
pb2608C18000	4	4	4	4	1	67	0.1175	153
pb2608C18200	3	4	3	4	1	75	0.1325	67
pb2608C18400	3	3	2	2	1	61	0.0805	81
pb2608C18600	3	3	3	3	1	167	0.2485	155
pb2608C18800	2	2	2	2	1	66	0.0655	84
pb2608C19000	2	2	2	2	1	35	0.035	153
pb2608C19200	4	4	4	4	1	1	0.002	83
pb2608C19400	1	1	1	1	1	10	0.005	280
pb2608P13400				1	1			35
pb2608P13600				1	1			223
pb2608P13800	2	2	1	1	1	6	0.0045	64
pb2608P14000	2	2	2	2	1	35	0.035	220
pb2608P14200	2	3	2	2	1	19	0.0215	104
pb2608P14400	2	4	2	2	1	58	0.066	70
pb2608P14600	4	5	3	3	1	83	0.1325	179
pb2608P14800	6	7	5	5	1	42	0.1305	366
pb2608P15000	10	10	6	7	3	24	0.078	197
pb2608P15200	13	14	11	11	9	36	0.2165	117
pb2608P15400	22	22	16	18	24	86	0.785	226
pb2608P15600	40	40	23	31	54	320	5.268	512
pb2608P15800	60	80	54	63	107	472	15.5595	484
pb2608P16000	110	158	92	132	188	291	19.131	856
pb2608P16200	267	267	214	264	301	32	3.919	591
pb2608P16400	434	434	380	382	443	19	3.728	235
pb2608P16600				608	608			84
pb2608P16800				789	789			58
pb2608P17000				980	980			21
pb2608P17200				1,176	1,176			12
pb2608P17400				1,375	1,375
pb2608P17600				1,575	1,575			1
pb2608P17800				1,775	1,775
pb2608P18000				1,975	1,975
pb2608P18200				2,175	2,175
pb2608P18400				2,375	2,375
pb2608P18600				2,575	2,575			1
pb2608P18800				2,775	2,775			1
pb2608P19000				2,975	2,975			3
pb2608P19200				3,175	3,175			4
pb2608P19400				3,375	3,375			3
pb2609C13400				2,650	2,650
pb2609C13600				2,450	2,450			1
pb2609C13800				2,250	2,250
pb2609C14000				2,050	2,050
pb2609C14200				1,852	1,852
pb2609C14400				1,656	1,656
pb2609C14600	1,479	1,503	1,479	1,503	1,464	2	1.491	4
pb2609C14800	1,287	1,311	1,287	1,311	1,276	2	1.299	3
pb2609C15000	1,123	1,123	1,123	1,123	1,096	1	0.5615	21
pb2609C15200	901	955	901	955	925	13	5.9805	40
pb2609C15400	739	782	739	782	766	15	5.7475	43
pb2609C15600	579	618	579	618	621	15	4.53	32
pb2609C15800				492	492			112
pb2609C16000	316	340	312	340	382	19	3.0585	163
pb2609C16200	153	243	153	221	289	16	1.8675	82
pb2609C16400	168	168	152	152	213	10	0.802	124
pb2609C16600	108	111	99	100	153	123	6.486	190
pb2609C16800	77	77	77	77	106	5	0.1925	80
pb2609C17000	55	55	49	50	72	6	0.154	51
pb2609C17200	35	35	35	35	48	1	0.0175	70
pb2609C17400	27	27	27	27	30	2	0.0285	46
pb2609C17600	22	22	22	22	19	1	0.011	47
pb2609C17800	19	19	17	17	11	8	0.071	53
pb2609C18000	15	15	14	14	6	75	0.5295	137
pb2609C18200	11	12	11	12	3	118	0.6245	131
pb2609C18400	9	9	9	9	2	6	0.027	65
pb2609C18600	8	8	8	8	1	37	0.148	78
pb2609C18800	6	6	6	6	1	5	0.015	66
pb2609C19000				1	1			84
pb2609C19200				1	1			54
pb2609C19400	6	6	6	6	1	1	0.003	42
pb2609P13400	5	5	5	5	1	10	0.025	66
pb2609P13600	6	6	6	6	1	20	0.06	195
pb2609P13800				1	1			122
pb2609P14000	10	10	10	10	1	1	0.005	91
pb2609P14200				4	4			58
pb2609P14400				8	8			121
pb2609P14600	27	27	27	27	15	3	0.0405	101
pb2609P14800	36	36	36	36	28	5	0.086	105
pb2609P15000				47	47			129
pb2609P15200	74	74	63	69	76	9	0.3225	112
pb2609P15400	88	88	88	88	117	9	0.454	78
pb2609P15600	127	127	127	127	172	5	0.3175	253
pb2609P15800	175	198	175	195	243	31	2.992	125
pb2609P16000	289	289	249	274	332	12	1.59	117
pb2609P16200	397	399	348	348	438	16	2.972	107
pb2609P16400	510	510	468	468	562	15	3.6175	27
pb2609P16600	661	667	614	654	702	22	7.2075	26
pb2609P16800	831	835	776	776	855	31	12.625	37
pb2609P17000				1,021	1,021			3
pb2609P17200				1,196	1,196
pb2609P17400				1,379	1,379
pb2609P17600				1,567	1,567
pb2609P17800				1,759	1,759
pb2609P18000				1,955	1,955
pb2609P18200				2,152	2,152
pb2609P18400				2,350	2,350
pb2609P18600				2,550	2,550
pb2609P18800				2,750	2,750
pb2609P19000				2,950	2,950
pb2609P19200				3,150	3,150			1
pb2609P19400				3,350	3,350			1
pb2610C13600				2,476	2,476
pb2610C13800				2,278	2,278
pb2610C14000				2,082	2,082
pb2610C14200				1,889	1,889
pb2610C14400				1,700	1,700
pb2610C14600				1,516	1,516
pb2610C14800				1,338	1,338
pb2610C15000				1,168	1,168
pb2610C15200				1,009	1,009
pb2610C15400				860	860
pb2610C15600				723	723
pb2610C15800				601	601
pb2610C16000				492	492
pb2610C16200				396	396			1
pb2610C16400				314	314			1
pb2610C16600				246	246			5
pb2610C16800				190	190			2
pb2610C17000				144	144			2
pb2610C17200				107	107			4
pb2610C17400				78	78
pb2610C17600				56	56			1
pb2610C17800				40	40
pb2610C18000				28	28
pb2610C18200				19	19
pb2610C18400				13	13
pb2610P13600				3	3
pb2610P13800				5	5
pb2610P14000				10	10
pb2610P14200				17	17
pb2610P14400				28	28
pb2610P14600				44	44
pb2610P14800				66	66
pb2610P15000				96	96
pb2610P15200				136	136
pb2610P15400				187	187
pb2610P15600				249	249
pb2610P15800				327	327			1
pb2610P16000				417	417			5
pb2610P16200				521	521
pb2610P16400				638	638
pb2610P16600				770	770
pb2610P16800				913	913
pb2610P17000				1,067	1,067
pb2610P17200				1,230	1,230
pb2610P17400				1,401	1,401
pb2610P17600				1,578	1,578
pb2610P17800				1,762	1,762
pb2610P18000				1,950	1,950
pb2610P18200				2,141	2,141
pb2610P18400				2,335	2,335

相关资讯: