上海期货交易所04月01日沪铅期权收盘行情
发布时间：2026年04月01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 |
|---|
| pb2605C13400 | | | | 3,195 | 3,195 | | | |
| pb2605C13600 | | | | 2,995 | 2,995 | | | |
| pb2605C13800 | | | | 2,795 | 2,795 | | | |
| pb2605C14000 | | | | 2,595 | 2,595 | | | |
| pb2605C14200 | | | | 2,395 | 2,395 | | | |
| pb2605C14400 | | | | 2,195 | 2,195 | | | |
| pb2605C14600 | | | | 1,995 | 1,995 | | | |
| pb2605C14800 | | | | 1,795 | 1,795 | | | |
| pb2605C15000 | | | | 1,595 | 1,595 | | | |
| pb2605C15200 | | | | 1,398 | 1,398 | | | |
| pb2605C15400 | | | | 1,203 | 1,203 | | | |
| pb2605C15600 | | | | 1,014 | 1,014 | | | 9 |
| pb2605C15800 | 741 | 929 | 741 | 914 | 833 | 36 | 15.438 | 13 |
| pb2605C16000 | 546 | 742 | 546 | 719 | 664 | 91 | 29.005 | 49 |
| pb2605C16200 | 394 | 568 | 380 | 548 | 512 | 135 | 34.078 | 72 |
| pb2605C16400 | 282 | 418 | 242 | 354 | 380 | 220 | 38.7055 | 144 |
| pb2605C16600 | 138 | 288 | 138 | 229 | 271 | 681 | 86.0535 | 325 |
| pb2605C16800 | 120 | 188 | 102 | 151 | 185 | 486 | 37.495 | 217 |
| pb2605C17000 | 84 | 138 | 71 | 104 | 120 | 3,343 | 188.0855 | 1,047 |
| pb2605C17200 | 62 | 99 | 54 | 73 | 75 | 289 | 12.1705 | 281 |
| pb2605C17400 | 46 | 80 | 46 | 60 | 44 | 265 | 9.0945 | 338 |
| pb2605C17600 | 42 | 61 | 39 | 48 | 24 | 188 | 4.8995 | 273 |
| pb2605C17800 | 32 | 53 | 32 | 41 | 13 | 36 | 0.711 | 241 |
| pb2605C18000 | 27 | 47 | 26 | 35 | 6 | 214 | 3.8905 | 278 |
| pb2605C18200 | 24 | 40 | 23 | 32 | 3 | 125 | 2.133 | 279 |
| pb2605C18400 | 35 | 35 | 29 | 29 | 1 | 10 | 0.16 | 61 |
| pb2605C18600 | 25 | 31 | 25 | 27 | 1 | 15 | 0.17 | 65 |
| pb2605C18800 | 21 | 28 | 21 | 28 | 1 | 33 | 0.3975 | 25 |
| pb2605C19000 | 16 | 27 | 16 | 21 | 1 | 28 | 0.309 | 110 |
| pb2605C19200 | 12 | 26 | 12 | 19 | 1 | 155 | 1.5805 | 151 |
| pb2605C19400 | 14 | 21 | 14 | 19 | 1 | 65 | 0.6255 | 220 |
| pb2605C19600 | 10 | 20 | 10 | 17 | 1 | 54 | 0.4545 | 553 |
| pb2605C19800 | 17 | 17 | 17 | 17 | 1 | 4 | 0.026 | 3 |
| pb2605C20000 | 16 | 16 | 16 | 16 | 1 | 1 | 0.008 | 17 |
| pb2605C20200 | 23 | 23 | 10 | 13 | 1 | 16 | 0.128 | 85 |
| pb2605P13400 | 10 | 10 | 3 | 7 | 1 | 4 | 0.0135 | 19 |
| pb2605P13600 | 3 | 4 | 3 | 3 | 1 | 19 | 0.025 | 102 |
| pb2605P13800 | 4 | 4 | 3 | 3 | 1 | 29 | 0.0505 | 108 |
| pb2605P14000 | 5 | 5 | 3 | 3 | 1 | 26 | 0.05 | 167 |
| pb2605P14200 | 5 | 5 | 4 | 4 | 1 | 47 | 0.096 | 67 |
| pb2605P14400 | 8 | 8 | 2 | 4 | 1 | 91 | 0.208 | 56 |
| pb2605P14600 | 10 | 10 | 5 | 5 | 1 | 51 | 0.1955 | 132 |
| pb2605P14800 | 8 | 8 | 7 | 7 | 1 | 26 | 0.085 | 108 |
| pb2605P15000 | 18 | 18 | 7 | 10 | 1 | 46 | 0.3315 | 161 |
| pb2605P15200 | 22 | 22 | 12 | 12 | 3 | 23 | 0.131 | 47 |
| pb2605P15400 | 28 | 28 | 15 | 15 | 9 | 50 | 0.4295 | 240 |
| pb2605P15600 | 40 | 40 | 21 | 21 | 20 | 13 | 0.1615 | 89 |
| pb2605P15800 | 51 | 51 | 28 | 30 | 39 | 28 | 0.4365 | 257 |
| pb2605P16000 | 72 | 80 | 37 | 37 | 70 | 159 | 4.472 | 324 |
| pb2605P16200 | 115 | 125 | 51 | 63 | 118 | 1,032 | 39.195 | 943 |
| pb2605P16400 | 179 | 183 | 97 | 107 | 186 | 564 | 34.7045 | 552 |
| pb2605P16600 | 272 | 272 | 163 | 173 | 276 | 332 | 31.746 | 195 |
| pb2605P16800 | 411 | 440 | 274 | 290 | 390 | 233 | 37.8475 | 73 |
| pb2605P17000 | 451 | 486 | 418 | 443 | 525 | 64 | 15.1905 | 27 |
| pb2605P17200 | 763 | 763 | 589 | 623 | 679 | 67 | 21.959 | 12 |
| pb2605P17400 | | | | 848 | 848 | | | 4 |
| pb2605P17600 | | | | 1,029 | 1,029 | | | |
| pb2605P17800 | | | | 1,217 | 1,217 | | | |
| pb2605P18000 | | | | 1,410 | 1,410 | | | 2 |
| pb2605P18200 | | | | 1,607 | 1,607 | | | |
| pb2605P18400 | | | | 1,805 | 1,805 | | | |
| pb2605P18600 | | | | 2,005 | 2,005 | | | |
| pb2605P18800 | | | | 2,205 | 2,205 | | | |
| pb2605P19000 | | | | 2,405 | 2,405 | | | |
| pb2605P19200 | | | | 2,605 | 2,605 | | | |
| pb2605P19400 | | | | 2,805 | 2,805 | | | |
| pb2605P19600 | | | | 3,005 | 3,005 | | | |
| pb2605P19800 | | | | 3,205 | 3,205 | | | |
| pb2605P20000 | | | | 3,405 | 3,405 | | | |
| pb2605P20200 | | | | 3,605 | 3,605 | | | |
| pb2606C13800 | | | | 2,798 | 2,798 | | | 1 |
| pb2606C14000 | | | | 2,602 | 2,602 | | | |
| pb2606C14200 | | | | 2,408 | 2,408 | | | |
| pb2606C14400 | | | | 2,216 | 2,216 | | | 6 |
| pb2606C14600 | | | | 2,028 | 2,028 | | | 1 |
| pb2606C14800 | | | | 1,845 | 1,845 | | | 3 |
| pb2606C15000 | | | | 1,667 | 1,667 | | | |
| pb2606C15200 | | | | 1,495 | 1,495 | | | |
| pb2606C15400 | | | | 1,331 | 1,331 | | | |
| pb2606C15600 | | | | 1,175 | 1,175 | | | 4 |
| pb2606C15800 | | | | 1,029 | 1,029 | | | 2 |
| pb2606C16000 | | | | 893 | 893 | | | 5 |
| pb2606C16200 | | | | 769 | 769 | | | 13 |
| pb2606C16400 | | | | 655 | 655 | | | 14 |
| pb2606C16600 | | | | 553 | 553 | | | 35 |
| pb2606C16800 | 259 | 259 | 259 | 259 | 463 | 1 | 0.1295 | 22 |
| pb2606C17000 | 203 | 203 | 203 | 203 | 383 | 2 | 0.293 | 14 |
| pb2606C17200 | | | | 314 | 314 | | | 12 |
| pb2606C17400 | | | | 255 | 255 | | | 8 |
| pb2606C17600 | | | | 205 | 205 | | | 9 |
| pb2606C17800 | 82 | 82 | 82 | 82 | 164 | 1 | 0.041 | 5 |
| pb2606C18000 | 68 | 68 | 68 | 68 | 129 | 2 | 0.068 | 7 |
| pb2606C18200 | 57 | 57 | 57 | 57 | 101 | 2 | 0.057 | 5 |
| pb2606C18400 | 48 | 48 | 48 | 48 | 78 | 1 | 0.024 | 5 |
| pb2606C18600 | | | | 60 | 60 | | | 6 |
| pb2606C18800 | | | | 45 | 45 | | | 11 |
| pb2606C19000 | | | | 34 | 34 | | | 3 |
| pb2606C19200 | 24 | 24 | 24 | 24 | 25 | 1 | 0.012 | 18 |
| pb2606C19400 | 34 | 34 | 21 | 24 | 18 | 8 | 0.096 | 33 |
| pb2606P13800 | 30 | 33 | 12 | 13 | 6 | 70 | 0.8885 | 161 |
| pb2606P14000 | 9 | 10 | 9 | 10 | 10 | 28 | 0.135 | 71 |
| pb2606P14200 | 10 | 11 | 10 | 10 | 16 | 29 | 0.1745 | 30 |
| pb2606P14400 | 11 | 12 | 11 | 12 | 24 | 44 | 0.313 | 56 |
| pb2606P14600 | 16 | 16 | 16 | 16 | 36 | 26 | 0.268 | 42 |
| pb2606P14800 | 18 | 18 | 18 | 18 | 53 | 5 | 0.045 | 59 |
| pb2606P15000 | 33 | 33 | 27 | 27 | 74 | 3 | 0.0435 | 72 |
| pb2606P15200 | 38 | 38 | 38 | 38 | 102 | 5 | 0.095 | 23 |
| pb2606P15400 | 55 | 55 | 55 | 55 | 138 | 3 | 0.0825 | 13 |
| pb2606P15600 | 81 | 81 | 81 | 81 | 182 | 5 | 0.2025 | 23 |
| pb2606P15800 | | | | 236 | 236 | | | 9 |
| pb2606P16000 | | | | 300 | 300 | | | 14 |
| pb2606P16200 | | | | 374 | 374 | | | 27 |
| pb2606P16400 | 302 | 302 | 302 | 302 | 461 | 1 | 0.151 | 34 |
| pb2606P16600 | 426 | 426 | 426 | 426 | 558 | 3 | 0.639 | 14 |
| pb2606P16800 | 548 | 548 | 548 | 548 | 668 | 2 | 0.548 | 12 |
| pb2606P17000 | 689 | 689 | 689 | 689 | 788 | 1 | 0.3445 | 6 |
| pb2606P17200 | | | | 918 | 918 | | | 4 |
| pb2606P17400 | | | | 1,059 | 1,059 | | | 4 |
| pb2606P17600 | | | | 1,209 | 1,209 | | | 2 |
| pb2606P17800 | | | | 1,367 | 1,367 | | | 3 |
| pb2606P18000 | | | | 1,532 | 1,532 | | | 2 |
| pb2606P18200 | | | | 1,703 | 1,703 | | | |
| pb2606P18400 | | | | 1,880 | 1,880 | | | 2 |
| pb2606P18600 | | | | 2,062 | 2,062 | | | |
| pb2606P18800 | | | | 2,247 | 2,247 | | | |
| pb2606P19000 | | | | 2,436 | 2,436 | | | |
| pb2606P19200 | | | | 2,627 | 2,627 | | | |
| pb2606P19400 | | | | 2,820 | 2,820 | | | |
打印