上海期货交易所10月08日沪铅期权收盘行情
发布时间：2026年10月08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 |
|---|
| pb2611C13600 | | | | 2,615 | 2,615 | | | |
| pb2611C13800 | | | | 2,415 | 2,415 | | | |
| pb2611C14000 | | | | 2,215 | 2,215 | | | |
| pb2611C14200 | | | | 2,015 | 2,015 | | | |
| pb2611C14400 | | | | 1,815 | 1,815 | | | |
| pb2611C14600 | | | | 1,615 | 1,615 | | | |
| pb2611C14800 | | | | 1,415 | 1,415 | | | |
| pb2611C15000 | | | | 1,215 | 1,215 | | | |
| pb2611C15200 | | | | 1,017 | 1,017 | | | 20 |
| pb2611C15400 | 880 | 880 | 702 | 702 | 823 | 19 | 7.4235 | 56 |
| pb2611C15600 | 712 | 712 | 527 | 527 | 638 | 25 | 7.695 | 93 |
| pb2611C15800 | 525 | 525 | 409 | 409 | 469 | 20 | 4.785 | 138 |
| pb2611C16000 | 310 | 348 | 201 | 214 | 323 | 78 | 10.565 | 698 |
| pb2611C16200 | 200 | 200 | 102 | 110 | 206 | 161 | 11.5205 | 576 |
| pb2611C16400 | 83 | 120 | 56 | 63 | 121 | 504 | 19.918 | 633 |
| pb2611C16600 | 56 | 58 | 32 | 35 | 64 | 647 | 14.529 | 738 |
| pb2611C16800 | 38 | 38 | 24 | 24 | 31 | 306 | 4.728 | 822 |
| pb2611C17000 | 19 | 24 | 17 | 17 | 13 | 255 | 2.5085 | 227 |
| pb2611C17200 | 17 | 18 | 13 | 13 | 5 | 120 | 0.8805 | 173 |
| pb2611C17400 | 13 | 14 | 9 | 10 | 1 | 273 | 1.589 | 381 |
| pb2611C17600 | 11 | 11 | 9 | 9 | 1 | 17 | 0.0865 | 97 |
| pb2611C17800 | 9 | 9 | 7 | 8 | 1 | 86 | 0.3195 | 116 |
| pb2611C18000 | 8 | 8 | 7 | 7 | 1 | 7 | 0.0235 | 165 |
| pb2611C18200 | 6 | 6 | 5 | 5 | 1 | 38 | 0.1035 | 107 |
| pb2611C18400 | 5 | 5 | 5 | 5 | 1 | 49 | 0.0845 | 90 |
| pb2611C18600 | 14 | 14 | 5 | 5 | 1 | 25 | 0.067 | 220 |
| pb2611C18800 | 4 | 4 | 4 | 4 | 1 | 23 | 0.0325 | 66 |
| pb2611P13600 | | | | 1 | 1 | | | 119 |
| pb2611P13800 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 159 |
| pb2611P14000 | 3 | 3 | 3 | 3 | 1 | 24 | 0.034 | 72 |
| pb2611P14200 | 3 | 3 | 3 | 3 | 1 | 20 | 0.028 | 40 |
| pb2611P14400 | 4 | 4 | 4 | 4 | 1 | 35 | 0.064 | 92 |
| pb2611P14600 | 6 | 6 | 4 | 5 | 1 | 32 | 0.0735 | 129 |
| pb2611P14800 | 7 | 7 | 6 | 6 | 1 | 70 | 0.19 | 73 |
| pb2611P15000 | 9 | 9 | 8 | 9 | 1 | 60 | 0.245 | 76 |
| pb2611P15200 | 12 | 14 | 11 | 14 | 3 | 179 | 1.0015 | 104 |
| pb2611P15400 | 18 | 22 | 16 | 20 | 9 | 312 | 2.8715 | 237 |
| pb2611P15600 | 40 | 40 | 21 | 34 | 24 | 488 | 6.406 | 764 |
| pb2611P15800 | 45 | 65 | 32 | 59 | 54 | 482 | 9.814 | 487 |
| pb2611P16000 | 100 | 122 | 56 | 118 | 108 | 386 | 15.923 | 451 |
| pb2611P16200 | 105 | 219 | 105 | 208 | 191 | 250 | 17.843 | 251 |
| pb2611P16400 | 218 | 280 | 218 | 280 | 305 | 50 | 5.977 | 182 |
| pb2611P16600 | 371 | 484 | 371 | 484 | 449 | 15 | 3.2025 | 38 |
| pb2611P16800 | 550 | 612 | 549 | 612 | 615 | 20 | 5.815 | 44 |
| pb2611P17000 | 803 | 803 | 803 | 803 | 798 | 5 | 2.0075 | 33 |
| pb2611P17200 | | | | 989 | 989 | | | |
| pb2611P17400 | | | | 1,186 | 1,186 | | | 1 |
| pb2611P17600 | | | | 1,385 | 1,385 | | | |
| pb2611P17800 | | | | 1,585 | 1,585 | | | |
| pb2611P18000 | | | | 1,785 | 1,785 | | | |
| pb2611P18200 | | | | 1,985 | 1,985 | | | |
| pb2611P18400 | | | | 2,185 | 2,185 | | | |
| pb2611P18600 | | | | 2,385 | 2,385 | | | |
| pb2611P18800 | | | | 2,585 | 2,585 | | | |
| pb2612C13600 | | | | 2,615 | 2,615 | | | |
| pb2612C13800 | | | | 2,415 | 2,415 | | | |
| pb2612C14000 | | | | 2,215 | 2,215 | | | |
| pb2612C14200 | | | | 2,015 | 2,015 | | | |
| pb2612C14400 | | | | 1,817 | 1,817 | | | |
| pb2612C14600 | | | | 1,621 | 1,621 | | | |
| pb2612C14800 | | | | 1,428 | 1,428 | | | |
| pb2612C15000 | | | | 1,240 | 1,240 | | | |
| pb2612C15200 | | | | 1,060 | 1,060 | | | |
| pb2612C15400 | | | | 889 | 889 | | | |
| pb2612C15600 | | | | 731 | 731 | | | 3 |
| pb2612C15800 | | | | 588 | 588 | | | |
| pb2612C16000 | 359 | 359 | 358 | 358 | 462 | 15 | 2.69 | 16 |
| pb2612C16200 | 232 | 232 | 232 | 232 | 353 | 5 | 0.58 | 47 |
| pb2612C16400 | 159 | 159 | 156 | 156 | 264 | 2 | 0.1575 | 65 |
| pb2612C16600 | 117 | 117 | 117 | 117 | 191 | 3 | 0.1755 | 7 |
| pb2612C16800 | 101 | 101 | 79 | 79 | 135 | 14 | 0.687 | 16 |
| pb2612C17000 | 76 | 76 | 55 | 55 | 92 | 6 | 0.1805 | 12 |
| pb2612C17200 | 52 | 52 | 52 | 52 | 61 | 23 | 0.6115 | 10 |
| pb2612C17400 | | | | 39 | 39 | | | 5 |
| pb2612C17600 | | | | 24 | 24 | | | 11 |
| pb2612C17800 | | | | 15 | 15 | | | 12 |
| pb2612C18000 | | | | 8 | 8 | | | 31 |
| pb2612C18200 | 16 | 16 | 16 | 16 | 5 | 10 | 0.08 | 13 |
| pb2612C18400 | 14 | 14 | 13 | 13 | 2 | 37 | 0.236 | 53 |
| pb2612C18600 | 10 | 10 | 10 | 10 | 1 | 14 | 0.052 | 20 |
| pb2612C18800 | 9 | 9 | 9 | 9 | 1 | 27 | 0.1135 | 47 |
| pb2612P13600 | 4 | 5 | 4 | 5 | 1 | 6 | 0.0125 | 110 |
| pb2612P13800 | 5 | 5 | 5 | 5 | 1 | 5 | 0.0125 | 25 |
| pb2612P14000 | 7 | 8 | 7 | 8 | 1 | 7 | 0.027 | 59 |
| pb2612P14200 | 9 | 10 | 9 | 10 | 1 | 32 | 0.1075 | 20 |
| pb2612P14400 | 13 | 13 | 13 | 13 | 3 | 20 | 0.105 | 25 |
| pb2612P14600 | 15 | 16 | 14 | 16 | 7 | 44 | 0.3355 | 27 |
| pb2612P14800 | 19 | 24 | 19 | 24 | 14 | 17 | 0.173 | 27 |
| pb2612P15000 | 29 | 37 | 24 | 35 | 27 | 129 | 1.9525 | 96 |
| pb2612P15200 | 33 | 42 | 33 | 42 | 46 | 50 | 0.94 | 22 |
| pb2612P15400 | 54 | 63 | 54 | 63 | 75 | 26 | 0.8 | 26 |
| pb2612P15600 | 79 | 100 | 79 | 100 | 117 | 10 | 0.4475 | 14 |
| pb2612P15800 | 110 | 125 | 110 | 122 | 174 | 16 | 0.953 | 43 |
| pb2612P16000 | 157 | 227 | 154 | 222 | 247 | 135 | 12.508 | 42 |
| pb2612P16200 | 271 | 310 | 271 | 310 | 338 | 7 | 1.0795 | 25 |
| pb2612P16400 | | | | 449 | 449 | | | 5 |
| pb2612P16600 | | | | 575 | 575 | | | 6 |
| pb2612P16800 | 688 | 688 | 688 | 688 | 719 | 5 | 1.72 | 5 |
| pb2612P17000 | 859 | 859 | 859 | 859 | 876 | 5 | 2.1475 | 5 |
| pb2612P17200 | | | | 1,045 | 1,045 | | | 1 |
| pb2612P17400 | | | | 1,223 | 1,223 | | | |
| pb2612P17600 | | | | 1,408 | 1,408 | | | |
| pb2612P17800 | | | | 1,598 | 1,598 | | | |
| pb2612P18000 | | | | 1,792 | 1,792 | | | |
| pb2612P18200 | | | | 1,988 | 1,988 | | | |
| pb2612P18400 | | | | 2,186 | 2,186 | | | |
| pb2612P18600 | | | | 2,385 | 2,385 | | | |
| pb2612P18800 | | | | 2,585 | 2,585 | | | |
打印