上海期货交易所02月03日沪铅期权收盘行情

发布时间：2026年02月03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
pb2603C14400				2,242	2,242
pb2603C14600				2,044	2,044
pb2603C14800				1,848	1,848
pb2603C15000				1,655	1,655
pb2603C15200				1,467	1,467
pb2603C15400				1,284	1,284			1
pb2603C15600				1,110	1,110			3
pb2603C15800				945	945			12
pb2603C16000	667	758	650	730	792	34	11.681	38
pb2603C16200	513	558	495	548	652	48	13.0165	158
pb2603C16400	430	433	358	376	528	113	22.333	107
pb2603C16600	276	325	235	247	420	104	14.665	118
pb2603C16800	163	243	163	193	326	702	71.361	350
pb2603C17000	162	189	128	148	250	1,441	111.8365	660
pb2603C17200	130	148	96	119	186	1,770	105.213	1,955
pb2603C17400	85	108	74	86	136	449	20.1095	621
pb2603C17600	102	102	58	72	98	460	18.4045	948
pb2603C17800	52	75	45	59	68	283	9.395	668
pb2603C18000	72	78	38	50	47	2,501	71.1515	2,314
pb2603C18200	65	72	31	44	31	307	6.538	388
pb2603C18400	57	57	28	30	20	159	3.299	372
pb2603C18600	45	48	26	27	13	115	2.1855	400
pb2603C18800	45	47	21	26	8	294	4.6955	343
pb2603C19000	38	44	18	25	5	344	5.249	912
pb2603C19200	35	37	16	23	3	117	1.525	386
pb2603C19400	32	33	14	17	1	257	3.0545	658
pb2603C19600	26	34	12	20	1	3,299	36.0715	6,279
pb2603P14400	13	26	7	7	2	255	2.0935	109
pb2603P14600	16	29	8	8	4	441	3.9865	103
pb2603P14800	4	33	4	10	9	242	2.537	103
pb2603P15000	24	37	10	10	16	710	7.5325	250
pb2603P15200	27	40	12	12	28	303	3.976	193
pb2603P15400	28	47	14	14	45	368	5.5425	122
pb2603P15600	36	52	18	22	70	427	8.404	156
pb2603P15800	47	65	25	31	105	362	8.9645	204
pb2603P16000	68	90	36	43	152	1,720	50.8065	738
pb2603P16200	92	127	61	65	213	275	12.0715	265
pb2603P16400	140	197	100	115	288	583	42.2195	263
pb2603P16600	220	296	164	206	380	334	38.3565	400
pb2603P16800	248	423	248	378	486	186	32.779	893
pb2603P17000	460	540	454	540	609	10	2.5705	485
pb2603P17200	728	728	637	654	746	24	8.329	391
pb2603P17400	890	890	803	803	896	15	6.3605	152
pb2603P17600	1,023	1,023	1,023	1,023	1,057	5	2.5575	89
pb2603P17800				1,228	1,228			93
pb2603P18000				1,406	1,406			128
pb2603P18200	1,596	1,655	1,596	1,655	1,591	2	1.6255	104
pb2603P18400	1,790	1,820	1,790	1,820	1,780	2	1.805	72
pb2603P18600	1,986	1,986	1,986	1,986	1,972	1	0.993	89
pb2603P18800	2,182	2,233	2,182	2,211	2,167	3	3.313	89
pb2603P19000	2,379	2,407	2,379	2,407	2,364	2	2.393	84
pb2603P19200				2,562	2,562			1
pb2603P19400				2,761	2,761			1
pb2603P19600				2,960	2,960			1
pb2604C14400				2,328	2,328
pb2604C14600				2,141	2,141
pb2604C14800				1,959	1,959
pb2604C15000				1,782	1,782
pb2604C15200				1,612	1,612
pb2604C15400				1,448	1,448
pb2604C15600				1,292	1,292
pb2604C15800				1,146	1,146
pb2604C16000	900	916	888	888	1,008	21	9.57	23
pb2604C16200	746	756	746	756	881	3	1.124	3
pb2604C16400	662	662	651	651	764	8	2.6425	13
pb2604C16600				657	657			16
pb2604C16800	492	493	489	491	561	9	2.2105	45
pb2604C17000	430	469	430	455	475	41	9.1795	56
pb2604C17200	392	392	392	392	399	1	0.196	58
pb2604C17400	376	376	342	346	332	13	2.299	84
pb2604C17600	328	332	321	331	274	27	4.213	72
pb2604C17800	300	300	295	296	224	11	1.6315	102
pb2604C18000	282	291	267	279	183	27	3.3845	74
pb2604C18200	253	254	253	254	148	5	0.5285	36
pb2604C18400	232	232	232	232	118	1	0.116	44
pb2604C18600				94	94			48
pb2604C18800	204	204	196	196	73	3	0.302	51
pb2604C19000				57	57			46
pb2604C19200	186	186	186	186	44	1	0.093	65
pb2604C19400	172	174	166	174	34	9	0.773	43
pb2604C19600	159	193	152	193	26	191	15.367	394
pb2604P14400	16	16	7	11	31	46	0.289	32
pb2604P14600	16	17	10	13	44	42	0.3035	22
pb2604P14800	20	20	13	14	62	62	0.5775	34
pb2604P15000	40	40	18	18	85	63	1.0265	57
pb2604P15200	45	45	28	31	114	59	1.478	44
pb2604P15400	70	72	27	49	150	56	1.916	107
pb2604P15600	78	78	59	60	194	14	0.5155	12
pb2604P15800	101	108	101	106	247	5	0.333	20
pb2604P16000	180	180	36	154	309	29	2.3735	40
pb2604P16200	252	254	218	254	382	53	6.659	94
pb2604P16400	336	364	274	363	464	21	3.7055	47
pb2604P16600	452	455	376	436	557	11	2.392	40
pb2604P16800	556	650	505	563	661	15	4.213	30
pb2604P17000	650	650	645	645	774	2	0.6475	38
pb2604P17200	810	810	799	801	898	9	3.6115	38
pb2604P17400	1,002	1,075	1,002	1,075	1,031	6	3.1195	57
pb2604P17600	1,171	1,290	1,171	1,201	1,172	7	4.2355	37
pb2604P17800				1,323	1,323			46
pb2604P18000				1,481	1,481			35
pb2604P18200				1,645	1,645			6
pb2604P18400				1,816	1,816			6
pb2604P18600				1,991	1,991			10
pb2604P18800				2,171	2,171			12
pb2604P19000				2,354	2,354			1
pb2604P19200				2,541	2,541
pb2604P19400				2,731	2,731
pb2604P19600				2,923	2,923
pb2605C14600				2,298	2,298
pb2605C14800				2,131	2,131
pb2605C15000				1,970	1,970
pb2605C15200				1,817	1,817
pb2605C15400				1,669	1,669
pb2605C15600				1,526	1,526
pb2605C15800				1,393	1,393
pb2605C16000				1,267	1,267
pb2605C16200				1,146	1,146
pb2605C16400				1,035	1,035
pb2605C16600				931	931
pb2605C16800				833	833
pb2605C17000				744	744
pb2605C17200				662	662
pb2605C17400				586	586			2
pb2605C17600				518	518			2
pb2605C17800				456	456			1
pb2605C18000				398	398			2
pb2605C18200				349	349
pb2605C18400				303	303
pb2605C18600				263	263
pb2605C18800				228	228
pb2605C19000				196	196
pb2605C19200				169	169
pb2605C19400				144	144			1
pb2605C19600	257	257	257	257	123	1	0.1285	2
pb2605P14600	47	47	47	47	142	1	0.0235	1
pb2605P14800				176	176
pb2605P15000				215	215			1
pb2605P15200				261	261			1
pb2605P15400				312	312			1
pb2605P15600				369	369			1
pb2605P15800				436	436			1
pb2605P16000				509	509			1
pb2605P16200				588	588
pb2605P16400				676	676
pb2605P16600				772	772
pb2605P16800				873	873
pb2605P17000				983	983
pb2605P17200				1,101	1,101
pb2605P17400				1,224	1,224
pb2605P17600				1,356	1,356
pb2605P17800				1,493	1,493
pb2605P18000				1,635	1,635
pb2605P18200				1,786	1,786
pb2605P18400				1,939	1,939
pb2605P18600				2,099	2,099
pb2605P18800				2,263	2,263
pb2605P19000				2,430	2,430
pb2605P19200				2,603	2,603
pb2605P19400				2,778	2,778
pb2605P19600				2,957	2,957

相关资讯: