上海期货交易所12月15日沪铅期权收盘行情

发布时间：2025年12月15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	2,071	2,071	2,071	2,071	2,070	1	1.0355	3
pb2601C15200				1,870	1,870			3
pb2601C15400				1,670	1,670			4
pb2601C15600				1,470	1,470			28
pb2601C15800				1,270	1,270			28
pb2601C16000	1,034	1,034	1,034	1,034	1,071	4	2.105	30
pb2601C16200	838	838	838	838	874	7	2.969	26
pb2601C16400	644	644	644	644	683	9	2.976	31
pb2601C16600	513	513	450	457	506	31	7.5895	48
pb2601C16800	387	387	268	268	349	13	2.051	73
pb2601C17000	235	235	137	139	221	102	8.8985	335
pb2601C17200	136	153	66	66	127	677	34.5605	794
pb2601C17400	78	90	32	32	66	920	24.0495	715
pb2601C17600	46	51	14	15	30	992	12.383	735
pb2601C17800	29	29	9	10	12	302	2.2175	311
pb2601C18000	21	21	5	6	4	1,171	7.164	1,075
pb2601C18200	12	12	4	4	1	45	0.1785	154
pb2601C18400	8	8	3	3	1	53	0.1215	173
pb2601C18600	5	5	5	5	1	10	0.025	396
pb2601C18800	4	4	2	2	1	23	0.0375	149
pb2601C19000	3	3	1	2	1	37	0.035	163
pb2601C19200	2	2	1	1	1	25	0.019	339
pb2601C19400	3	3	1	1	1	44	0.0305	441
pb2601C19600	3	3	2	2	1	70	0.0715	1,509
pb2601P15000				1	1			31
pb2601P15200	1	1	1	1	1	22	0.011	183
pb2601P15400	2	2	2	2	1	15	0.0125	113
pb2601P15600	2	2	2	2	1	50	0.05	115
pb2601P15800	5	5	3	3	1	36	0.055	88
pb2601P16000	7	8	5	5	1	49	0.127	176
pb2601P16200	10	13	7	9	4	297	1.455	158
pb2601P16400	18	22	12	14	14	389	3.2715	477
pb2601P16600	32	39	22	30	36	864	12.8385	735
pb2601P16800	53	77	46	63	79	898	28.199	818
pb2601P17000	107	159	101	127	151	665	41.9355	715
pb2601P17200	205	275	205	226	257	67	7.8555	269
pb2601P17400	332	452	332	408	396	55	10.3805	93
pb2601P17600	566	566	566	566	560	6	1.695	65
pb2601P17800	687	780	687	780	742	6	2.2935	40
pb2601P18000	976	976	976	976	934	5	2.44	61
pb2601P18200				1,131	1,131			67
pb2601P18400				1,330	1,330			69
pb2601P18600	1,572	1,572	1,572	1,572	1,530	5	3.93	25
pb2601P18800				1,730	1,730			13
pb2601P19000				1,930	1,930			7
pb2601P19200				2,130	2,130			1
pb2601P19400				2,330	2,330
pb2601P19600				2,530	2,530
pb2602C15000				2,085	2,085			4
pb2602C15200				1,886	1,886			4
pb2602C15400				1,689	1,689			4
pb2602C15600				1,494	1,494			9
pb2602C15800				1,304	1,304			8
pb2602C16000				1,120	1,120
pb2602C16200				946	946			5
pb2602C16400	725	725	707	707	782	10	3.58	10
pb2602C16600	566	566	548	548	632	10	2.785	10
pb2602C16800	441	441	441	441	500	5	1.1025	51
pb2602C17000	355	355	308	311	385	74	11.6505	177
pb2602C17200	248	248	220	220	288	27	3.2325	83
pb2602C17400	195	195	165	166	210	3	0.263	75
pb2602C17600	140	140	122	132	148	7	0.461	80
pb2602C17800	105	108	93	93	102	21	1.052	72
pb2602C18000	80	81	70	70	68	14	0.5375	158
pb2602C18200	62	62	60	60	43	38	1.155	49
pb2602C18400	48	48	41	41	27	29	0.6045	50
pb2602C18600				16	16			46
pb2602C18800	29	29	27	29	9	76	1.041	77
pb2602C19000	23	23	23	23	5	5	0.0485	115
pb2602C19200	21	21	19	21	3	14	0.1	126
pb2602C19400	22	22	18	18	1	49	0.451	324
pb2602P15000	3	3	3	3	1	15	0.0205	162
pb2602P15200	4	4	4	4	2	2	0.004	137
pb2602P15400	7	7	6	6	5	10	0.0325	100
pb2602P15600				11	11			50
pb2602P15800	17	17	16	17	21	44	0.363	80
pb2602P16000	27	32	27	29	37	123	1.907	81
pb2602P16200	44	52	44	48	62	20	0.4945	81
pb2602P16400	61	80	61	75	98	7	0.286	60
pb2602P16600	116	128	114	122	148	12	0.768	107
pb2602P16800	152	192	152	186	215	11	0.9245	190
pb2602P17000	233	286	233	269	300	75	9.493	224
pb2602P17200				403	403			41
pb2602P17400	508	511	508	511	525	2	0.5095	25
pb2602P17600	628	628	628	628	663	5	1.57	12
pb2602P17800	841	859	841	859	816	10	4.25	10
pb2602P18000				982	982			7
pb2602P18200				1,157	1,157
pb2602P18400				1,341	1,341			5
pb2602P18600				1,530	1,530
pb2602P18800				1,723	1,723			5
pb2602P19000				1,919	1,919			1
pb2602P19200				2,116	2,116			2
pb2602P19400				2,315	2,315			2
pb2603C15200				1,887	1,887
pb2603C15400				1,694	1,694
pb2603C15600				1,505	1,505
pb2603C15800				1,322	1,322
pb2603C16000				1,147	1,147
pb2603C16200				981	981
pb2603C16400				826	826
pb2603C16600				685	685
pb2603C16800				558	558
pb2603C17000				447	447
pb2603C17200				351	351
pb2603C17400				270	270
pb2603C17600				204	204
pb2603C17800				151	151
pb2603C18000				109	109
pb2603C18200				78	78
pb2603C18400				54	54
pb2603C18600				36	36
pb2603C18800				24	24
pb2603C19000				16	16
pb2603P15200				9	9
pb2603P15400				16	16
pb2603P15600				27	27
pb2603P15800				44	44
pb2603P16000				68	68
pb2603P16200				102	102
pb2603P16400				148	148
pb2603P16600				206	206
pb2603P16800				278	278
pb2603P17000				367	367
pb2603P17200				471	471
pb2603P17400				590	590
pb2603P17600				723	723
pb2603P17800				869	869
pb2603P18000				1,028	1,028
pb2603P18200				1,196	1,196
pb2603P18400				1,372	1,372
pb2603P18600				1,554	1,554
pb2603P18800				1,742	1,742
pb2603P19000				1,933	1,933

相关资讯: