上海期货交易所12月12日沪铅期权收盘行情
发布时间：2025年12月12日 00:00
| 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 |
|---|
| pb2601C15000 | | | | 2,125 | 2,125 | | | 3 |
| pb2601C15200 | | | | 1,925 | 1,925 | | | 3 |
| pb2601C15400 | | | | 1,725 | 1,725 | | | 4 |
| pb2601C15600 | | | | 1,525 | 1,525 | | | 28 |
| pb2601C15800 | 1,395 | 1,397 | 1,395 | 1,397 | 1,325 | 6 | 4.117 | 28 |
| pb2601C16000 | 1,197 | 1,197 | 1,197 | 1,197 | 1,126 | 2 | 1.197 | 30 |
| pb2601C16200 | | | | 930 | 930 | | | 23 |
| pb2601C16400 | | | | 740 | 740 | | | 30 |
| pb2601C16600 | 531 | 531 | 531 | 531 | 562 | 2 | 0.531 | 46 |
| pb2601C16800 | 412 | 412 | 371 | 396 | 403 | 41 | 8.162 | 71 |
| pb2601C17000 | 241 | 270 | 205 | 245 | 270 | 117 | 14.3035 | 341 |
| pb2601C17200 | 124 | 157 | 109 | 144 | 167 | 980 | 66.016 | 653 |
| pb2601C17400 | 66 | 88 | 57 | 85 | 95 | 1,607 | 59.1285 | 804 |
| pb2601C17600 | 34 | 51 | 34 | 50 | 49 | 1,139 | 24.279 | 606 |
| pb2601C17800 | 21 | 31 | 19 | 30 | 23 | 409 | 5.1515 | 384 |
| pb2601C18000 | 16 | 22 | 14 | 20 | 9 | 2,076 | 19.0645 | 1,458 |
| pb2601C18200 | 10 | 15 | 10 | 13 | 3 | 215 | 1.2865 | 177 |
| pb2601C18400 | 7 | 10 | 7 | 9 | 1 | 146 | 0.565 | 177 |
| pb2601C18600 | 6 | 6 | 4 | 6 | 1 | 58 | 0.145 | 401 |
| pb2601C18800 | 4 | 5 | 4 | 5 | 1 | 78 | 0.1545 | 157 |
| pb2601C19000 | 4 | 4 | 3 | 3 | 1 | 60 | 0.103 | 174 |
| pb2601C19200 | 3 | 4 | 2 | 2 | 1 | 55 | 0.0755 | 356 |
| pb2601C19400 | 2 | 3 | 1 | 3 | 1 | 72 | 0.0805 | 442 |
| pb2601C19600 | 3 | 3 | 2 | 3 | 1 | 97 | 0.1365 | 1,506 |
| pb2601P15000 | 2 | 2 | 2 | 2 | 1 | 25 | 0.025 | 31 |
| pb2601P15200 | 2 | 3 | 1 | 1 | 1 | 149 | 0.147 | 184 |
| pb2601P15400 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 123 |
| pb2601P15600 | 3 | 3 | 3 | 3 | 1 | 92 | 0.13 | 134 |
| pb2601P15800 | 5 | 6 | 4 | 4 | 1 | 89 | 0.1935 | 87 |
| pb2601P16000 | 8 | 9 | 7 | 7 | 1 | 116 | 0.4205 | 173 |
| pb2601P16200 | 11 | 13 | 10 | 10 | 5 | 112 | 0.607 | 177 |
| pb2601P16400 | 17 | 23 | 17 | 18 | 15 | 144 | 1.307 | 280 |
| pb2601P16600 | 32 | 42 | 24 | 31 | 37 | 1,001 | 15.483 | 455 |
| pb2601P16800 | 39 | 65 | 39 | 51 | 78 | 819 | 22.406 | 805 |
| pb2601P17000 | 100 | 128 | 82 | 111 | 145 | 733 | 39.379 | 621 |
| pb2601P17200 | 171 | 230 | 164 | 210 | 242 | 286 | 28.313 | 282 |
| pb2601P17400 | 314 | 352 | 295 | 351 | 370 | 45 | 7.6945 | 89 |
| pb2601P17600 | 481 | 491 | 481 | 491 | 524 | 10 | 2.496 | 61 |
| pb2601P17800 | 685 | 702 | 685 | 702 | 698 | 5 | 1.721 | 35 |
| pb2601P18000 | 829 | 829 | 829 | 829 | 884 | 4 | 1.713 | 56 |
| pb2601P18200 | 1,073 | 1,073 | 1,023 | 1,023 | 1,078 | 7 | 3.7105 | 67 |
| pb2601P18400 | | | | 1,276 | 1,276 | | | 69 |
| pb2601P18600 | | | | 1,475 | 1,475 | | | 25 |
| pb2601P18800 | | | | 1,675 | 1,675 | | | 13 |
| pb2601P19000 | | | | 1,875 | 1,875 | | | 14 |
| pb2601P19200 | | | | 2,075 | 2,075 | | | 6 |
| pb2601P19400 | | | | 2,275 | 2,275 | | | 4 |
| pb2601P19600 | | | | 2,475 | 2,475 | | | 4 |
| pb2602C15000 | | | | 2,140 | 2,140 | | | 4 |
| pb2602C15200 | | | | 1,940 | 1,940 | | | 4 |
| pb2602C15400 | | | | 1,742 | 1,742 | | | 4 |
| pb2602C15600 | | | | 1,546 | 1,546 | | | 9 |
| pb2602C15800 | | | | 1,354 | 1,354 | | | 8 |
| pb2602C16000 | | | | 1,167 | 1,167 | | | |
| pb2602C16200 | | | | 988 | 988 | | | 5 |
| pb2602C16400 | | | | 820 | 820 | | | 5 |
| pb2602C16600 | | | | 665 | 665 | | | 5 |
| pb2602C16800 | 498 | 498 | 498 | 498 | 526 | 1 | 0.249 | 46 |
| pb2602C17000 | 365 | 375 | 346 | 360 | 405 | 36 | 6.739 | 120 |
| pb2602C17200 | 265 | 270 | 235 | 261 | 304 | 15 | 1.9775 | 68 |
| pb2602C17400 | 194 | 194 | 172 | 189 | 221 | 17 | 1.565 | 77 |
| pb2602C17600 | 140 | 140 | 125 | 126 | 156 | 14 | 0.93 | 85 |
| pb2602C17800 | 95 | 96 | 91 | 96 | 106 | 26 | 1.207 | 74 |
| pb2602C18000 | 77 | 78 | 65 | 78 | 70 | 112 | 4.059 | 154 |
| pb2602C18200 | 58 | 58 | 58 | 58 | 45 | 40 | 1.1275 | 61 |
| pb2602C18400 | 46 | 46 | 45 | 46 | 27 | 28 | 0.613 | 44 |
| pb2602C18600 | | | | 16 | 16 | | | 46 |
| pb2602C18800 | 29 | 31 | 28 | 31 | 9 | 69 | 0.968 | 104 |
| pb2602C19000 | 24 | 25 | 24 | 25 | 5 | 46 | 0.5 | 118 |
| pb2602C19200 | 20 | 20 | 20 | 20 | 2 | 1 | 0.01 | 126 |
| pb2602C19400 | 18 | 19 | 17 | 19 | 1 | 71 | 0.636 | 341 |
| pb2602P15000 | 3 | 3 | 3 | 3 | 1 | 52 | 0.078 | 163 |
| pb2602P15200 | 4 | 5 | 4 | 5 | 1 | 27 | 0.055 | 137 |
| pb2602P15400 | 6 | 7 | 6 | 7 | 3 | 38 | 0.1045 | 110 |
| pb2602P15600 | 11 | 11 | 9 | 11 | 8 | 39 | 0.1835 | 50 |
| pb2602P15800 | 15 | 15 | 14 | 15 | 15 | 89 | 0.636 | 98 |
| pb2602P16000 | 22 | 26 | 22 | 26 | 28 | 55 | 0.678 | 63 |
| pb2602P16200 | 31 | 37 | 31 | 37 | 49 | 83 | 1.55 | 63 |
| pb2602P16400 | 57 | 59 | 52 | 59 | 81 | 69 | 2.036 | 61 |
| pb2602P16600 | 78 | 93 | 78 | 92 | 126 | 36 | 1.588 | 101 |
| pb2602P16800 | 133 | 143 | 133 | 143 | 186 | 44 | 3.2305 | 187 |
| pb2602P17000 | 207 | 230 | 203 | 215 | 266 | 238 | 25.602 | 198 |
| pb2602P17200 | 313 | 313 | 313 | 313 | 364 | 5 | 0.7825 | 41 |
| pb2602P17400 | 462 | 462 | 440 | 440 | 480 | 10 | 2.255 | 25 |
| pb2602P17600 | 571 | 595 | 563 | 588 | 615 | 11 | 3.2395 | 7 |
| pb2602P17800 | | | | 765 | 765 | | | 5 |
| pb2602P18000 | | | | 929 | 929 | | | 7 |
| pb2602P18200 | | | | 1,103 | 1,103 | | | |
| pb2602P18400 | | | | 1,286 | 1,286 | | | 5 |
| pb2602P18600 | | | | 1,475 | 1,475 | | | |
| pb2602P18800 | | | | 1,668 | 1,668 | | | 5 |
| pb2602P19000 | | | | 1,863 | 1,863 | | | 1 |
| pb2602P19200 | | | | 2,061 | 2,061 | | | 2 |
| pb2602P19400 | | | | 2,260 | 2,260 | | | 2 |
打印