上海期货交易所06月24日沪铅期权收盘行情
发布时间：2026年06月24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 |
|---|
| pb2607C13600 | | | | 2,740 | 2,740 | | | |
| pb2607C13800 | | | | 2,540 | 2,540 | | | |
| pb2607C14000 | | | | 2,340 | 2,340 | | | |
| pb2607C14200 | | | | 2,140 | 2,140 | | | |
| pb2607C14400 | | | | 1,940 | 1,940 | | | |
| pb2607C14600 | | | | 1,740 | 1,740 | | | |
| pb2607C14800 | | | | 1,540 | 1,540 | | | |
| pb2607C15000 | | | | 1,340 | 1,340 | | | |
| pb2607C15200 | | | | 1,140 | 1,140 | | | |
| pb2607C15400 | | | | 940 | 940 | | | |
| pb2607C15600 | 725 | 725 | 725 | 725 | 740 | 1 | 0.3625 | |
| pb2607C15800 | 540 | 559 | 526 | 526 | 540 | 8 | 2.144 | |
| pb2607C16000 | 365 | 370 | 327 | 331 | 340 | 28 | 4.9415 | |
| pb2607C16200 | 178 | 189 | 83 | 83 | 140 | 286 | 19.2125 | |
| pb2607C16400 | 35 | 57 | 1 | 1 | 1 | 3,100 | 37.4985 | |
| pb2607C16600 | 2 | 7 | 1 | 1 | 1 | 987 | 1.857 | |
| pb2607C16800 | 1 | 2 | 1 | 2 | 1 | 172 | 0.1005 | |
| pb2607C17000 | 1 | 1 | 1 | 1 | 1 | 113 | 0.0565 | |
| pb2607C17200 | 1 | 1 | 1 | 1 | 1 | 31 | 0.0155 | |
| pb2607C17400 | 3 | 3 | 1 | 1 | 1 | 16 | 0.018 | |
| pb2607C17600 | 9 | 9 | 1 | 1 | 1 | 11 | 0.0455 | |
| pb2607C17800 | 10 | 10 | 1 | 1 | 1 | 19 | 0.0545 | |
| pb2607C18000 | | | | 1 | 1 | | | |
| pb2607C18200 | 10 | 10 | 10 | 10 | 1 | 15 | 0.0525 | |
| pb2607C18400 | 10 | 10 | 1 | 1 | 1 | 13 | 0.0515 | |
| pb2607C18600 | 10 | 10 | 10 | 10 | 1 | 15 | 0.0525 | |
| pb2607C18800 | 10 | 10 | 10 | 10 | 1 | 10 | 0.05 | |
| pb2607C19000 | 10 | 10 | 1 | 1 | 1 | 20 | 0.055 | |
| pb2607C19200 | 9 | 9 | 9 | 9 | 1 | 10 | 0.045 | |
| pb2607C19400 | | | | 1 | 1 | | | |
| pb2607C19600 | | | | 1 | 1 | | | |
| pb2607P13600 | | | | 1 | 1 | | | |
| pb2607P13800 | | | | 1 | 1 | | | |
| pb2607P14000 | | | | 1 | 1 | | | |
| pb2607P14200 | | | | 1 | 1 | | | |
| pb2607P14400 | | | | 1 | 1 | | | |
| pb2607P14600 | | | | 1 | 1 | | | |
| pb2607P14800 | | | | 1 | 1 | | | |
| pb2607P15000 | | | | 1 | 1 | | | |
| pb2607P15200 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | |
| pb2607P15400 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | |
| pb2607P15600 | 1 | 1 | 1 | 1 | 1 | 38 | 0.019 | |
| pb2607P15800 | 3 | 4 | 1 | 1 | 1 | 322 | 0.3825 | |
| pb2607P16000 | 10 | 10 | 1 | 1 | 1 | 2,369 | 5.422 | |
| pb2607P16200 | 24 | 30 | 1 | 1 | 1 | 5,859 | 37.181 | |
| pb2607P16400 | 74 | 112 | 46 | 55 | 60 | 1,216 | 46.155 | |
| pb2607P16600 | 237 | 304 | 237 | 283 | 260 | 37 | 5.381 | |
| pb2607P16800 | 496 | 496 | 496 | 496 | 460 | 2 | 0.496 | |
| pb2607P17000 | 670 | 670 | 670 | 670 | 660 | 4 | 1.34 | |
| pb2607P17200 | | | | 860 | 860 | | | |
| pb2607P17400 | | | | 1,060 | 1,060 | | | |
| pb2607P17600 | | | | 1,260 | 1,260 | | | |
| pb2607P17800 | | | | 1,460 | 1,460 | | | |
| pb2607P18000 | | | | 1,660 | 1,660 | | | |
| pb2607P18200 | | | | 1,860 | 1,860 | | | |
| pb2607P18400 | | | | 2,060 | 2,060 | | | |
| pb2607P18600 | | | | 2,260 | 2,260 | | | |
| pb2607P18800 | | | | 2,460 | 2,460 | | | |
| pb2607P19000 | | | | 2,660 | 2,660 | | | |
| pb2607P19200 | | | | 2,860 | 2,860 | | | |
| pb2607P19400 | | | | 3,060 | 3,060 | | | |
| pb2607P19600 | | | | 3,260 | 3,260 | | | |
| pb2608C13600 | | | | 2,760 | 2,760 | | | |
| pb2608C13800 | | | | 2,560 | 2,560 | | | |
| pb2608C14000 | | | | 2,360 | 2,360 | | | |
| pb2608C14200 | | | | 2,160 | 2,160 | | | |
| pb2608C14400 | | | | 1,960 | 1,960 | | | |
| pb2608C14600 | | | | 1,760 | 1,760 | | | |
| pb2608C14800 | | | | 1,562 | 1,562 | | | |
| pb2608C15000 | | | | 1,366 | 1,366 | | | |
| pb2608C15200 | | | | 1,174 | 1,174 | | | |
| pb2608C15400 | | | | 989 | 989 | | | 10 |
| pb2608C15600 | 807 | 807 | 804 | 804 | 814 | 6 | 2.4165 | 22 |
| pb2608C15800 | 611 | 616 | 606 | 606 | 652 | 4 | 1.2195 | 31 |
| pb2608C16000 | 471 | 492 | 432 | 434 | 507 | 32 | 7.5075 | 63 |
| pb2608C16200 | 322 | 339 | 320 | 339 | 381 | 10 | 1.704 | 121 |
| pb2608C16400 | 209 | 226 | 173 | 178 | 277 | 131 | 13.261 | 218 |
| pb2608C16600 | 148 | 162 | 104 | 104 | 193 | 190 | 11.409 | 304 |
| pb2608C16800 | 71 | 78 | 57 | 59 | 129 | 210 | 7.5735 | 300 |
| pb2608C17000 | 43 | 46 | 35 | 36 | 83 | 162 | 3.5375 | 145 |
| pb2608C17200 | 26 | 36 | 25 | 25 | 51 | 347 | 5.622 | 208 |
| pb2608C17400 | 18 | 23 | 17 | 22 | 30 | 56 | 0.623 | 72 |
| pb2608C17600 | 12 | 30 | 12 | 14 | 17 | 68 | 0.5015 | 95 |
| pb2608C17800 | 12 | 12 | 11 | 11 | 9 | 21 | 0.119 | 60 |
| pb2608C18000 | 8 | 9 | 7 | 9 | 4 | 199 | 0.8125 | 166 |
| pb2608C18200 | 6 | 8 | 6 | 7 | 2 | 36 | 0.1155 | 74 |
| pb2608C18400 | 5 | 6 | 5 | 6 | 1 | 23 | 0.0635 | 161 |
| pb2608C18600 | 4 | 5 | 4 | 5 | 1 | 40 | 0.0875 | 84 |
| pb2608C18800 | 4 | 4 | 4 | 4 | 1 | 47 | 0.088 | 67 |
| pb2608C19000 | 3 | 3 | 3 | 3 | 1 | 61 | 0.0885 | 89 |
| pb2608C19200 | 3 | 3 | 3 | 3 | 1 | 76 | 0.103 | 60 |
| pb2608C19400 | 4 | 4 | 3 | 3 | 1 | 10 | 0.0175 | 247 |
| pb2608P13600 | 3 | 3 | 2 | 3 | 1 | 26 | 0.0315 | 71 |
| pb2608P13800 | 4 | 4 | 3 | 3 | 1 | 38 | 0.0615 | 52 |
| pb2608P14000 | 6 | 6 | 4 | 4 | 1 | 143 | 0.361 | 195 |
| pb2608P14200 | 7 | 7 | 2 | 5 | 1 | 352 | 0.8965 | 99 |
| pb2608P14400 | 8 | 8 | 7 | 7 | 1 | 37 | 0.1295 | 55 |
| pb2608P14600 | 10 | 10 | 8 | 8 | 1 | 6 | 0.0265 | 113 |
| pb2608P14800 | 14 | 15 | 12 | 12 | 3 | 18 | 0.1175 | 55 |
| pb2608P15000 | 21 | 21 | 15 | 15 | 7 | 234 | 1.821 | 183 |
| pb2608P15200 | 27 | 27 | 22 | 22 | 15 | 95 | 1.1805 | 75 |
| pb2608P15400 | 37 | 37 | 31 | 32 | 30 | 267 | 4.6125 | 171 |
| pb2608P15600 | 77 | 77 | 43 | 48 | 55 | 300 | 7.9005 | 195 |
| pb2608P15800 | 72 | 81 | 65 | 70 | 92 | 147 | 5.7245 | 159 |
| pb2608P16000 | 113 | 118 | 97 | 102 | 147 | 492 | 26.203 | 398 |
| pb2608P16200 | 150 | 176 | 148 | 161 | 221 | 412 | 34.6525 | 349 |
| pb2608P16400 | 200 | 262 | 200 | 255 | 317 | 84 | 10.179 | 135 |
| pb2608P16600 | 366 | 374 | 352 | 374 | 433 | 32 | 5.8695 | 81 |
| pb2608P16800 | 536 | 539 | 520 | 520 | 569 | 45 | 12.0125 | 47 |
| pb2608P17000 | 671 | 719 | 658 | 719 | 722 | 18 | 6.24 | 18 |
| pb2608P17200 | 867 | 867 | 867 | 867 | 891 | 1 | 0.4335 | 12 |
| pb2608P17400 | | | | 1,069 | 1,069 | | | |
| pb2608P17600 | | | | 1,256 | 1,256 | | | 3 |
| pb2608P17800 | | | | 1,448 | 1,448 | | | |
| pb2608P18000 | | | | 1,643 | 1,643 | | | |
| pb2608P18200 | | | | 1,841 | 1,841 | | | |
| pb2608P18400 | | | | 2,040 | 2,040 | | | |
| pb2608P18600 | | | | 2,240 | 2,240 | | | |
| pb2608P18800 | | | | 2,440 | 2,440 | | | |
| pb2608P19000 | | | | 2,640 | 2,640 | | | 1 |
| pb2608P19200 | | | | 2,840 | 2,840 | | | 2 |
| pb2608P19400 | | | | 3,040 | 3,040 | | | 1 |
| pb2609C13600 | | | | 2,777 | 2,777 | | | |
| pb2609C13800 | | | | 2,580 | 2,580 | | | |
| pb2609C14000 | | | | 2,386 | 2,386 | | | |
| pb2609C14200 | | | | 2,193 | 2,193 | | | |
| pb2609C14400 | | | | 2,004 | 2,004 | | | |
| pb2609C14600 | | | | 1,820 | 1,820 | | | |
| pb2609C14800 | | | | 1,641 | 1,641 | | | |
| pb2609C15000 | | | | 1,468 | 1,468 | | | |
| pb2609C15200 | | | | 1,303 | 1,303 | | | |
| pb2609C15400 | | | | 1,147 | 1,147 | | | |
| pb2609C15600 | | | | 1,001 | 1,001 | | | 3 |
| pb2609C15800 | | | | 865 | 865 | | | 3 |
| pb2609C16000 | | | | 740 | 740 | | | 5 |
| pb2609C16200 | | | | 628 | 628 | | | 6 |
| pb2609C16400 | | | | 527 | 527 | | | 12 |
| pb2609C16600 | 205 | 205 | 205 | 205 | 438 | 1 | 0.1025 | 28 |
| pb2609C16800 | | | | 360 | 360 | | | 27 |
| pb2609C17000 | 112 | 112 | 111 | 111 | 293 | 2 | 0.1115 | 20 |
| pb2609C17200 | | | | 236 | 236 | | | 21 |
| pb2609C17400 | | | | 188 | 188 | | | 10 |
| pb2609C17600 | 47 | 47 | 47 | 47 | 148 | 1 | 0.0235 | 24 |
| pb2609C17800 | 37 | 37 | 37 | 37 | 115 | 1 | 0.0185 | 8 |
| pb2609C18000 | 30 | 30 | 30 | 30 | 88 | 1 | 0.015 | 34 |
| pb2609C18200 | 24 | 24 | 24 | 24 | 67 | 1 | 0.012 | 18 |
| pb2609C18400 | 21 | 21 | 21 | 21 | 51 | 5 | 0.0525 | 20 |
| pb2609C18600 | 17 | 17 | 17 | 17 | 38 | 5 | 0.0425 | 29 |
| pb2609C18800 | 14 | 14 | 14 | 14 | 28 | 6 | 0.042 | 26 |
| pb2609C19000 | 13 | 13 | 13 | 13 | 20 | 6 | 0.039 | 21 |
| pb2609C19200 | 11 | 11 | 10 | 10 | 15 | 34 | 0.1825 | 45 |
| pb2609C19400 | 8 | 29 | 8 | 8 | 10 | 108 | 0.907 | 34 |
| pb2609P13600 | | | | 5 | 5 | | | 10 |
| pb2609P13800 | 9 | 9 | 9 | 9 | 8 | 22 | 0.0965 | 25 |
| pb2609P14000 | | | | 14 | 14 | | | 22 |
| pb2609P14200 | | | | 21 | 21 | | | 20 |
| pb2609P14400 | 16 | 16 | 16 | 16 | 32 | 1 | 0.008 | 16 |
| pb2609P14600 | | | | 48 | 48 | | | 16 |
| pb2609P14800 | | | | 69 | 69 | | | 19 |
| pb2609P15000 | | | | 96 | 96 | | | 35 |
| pb2609P15200 | | | | 131 | 131 | | | 18 |
| pb2609P15400 | 67 | 67 | 66 | 66 | 174 | 4 | 0.2405 | 16 |
| pb2609P15600 | | | | 227 | 227 | | | 19 |
| pb2609P15800 | | | | 291 | 291 | | | 18 |
| pb2609P16000 | | | | 366 | 366 | | | 14 |
| pb2609P16200 | | | | 453 | 453 | | | 21 |
| pb2609P16400 | | | | 552 | 552 | | | 24 |
| pb2609P16600 | | | | 662 | 662 | | | 4 |
| pb2609P16800 | | | | 784 | 784 | | | 1 |
| pb2609P17000 | | | | 917 | 917 | | | |
| pb2609P17200 | | | | 1,059 | 1,059 | | | |
| pb2609P17400 | | | | 1,211 | 1,211 | | | |
| pb2609P17600 | | | | 1,370 | 1,370 | | | |
| pb2609P17800 | | | | 1,537 | 1,537 | | | |
| pb2609P18000 | | | | 1,711 | 1,711 | | | |
| pb2609P18200 | | | | 1,889 | 1,889 | | | |
| pb2609P18400 | | | | 2,072 | 2,072 | | | |
| pb2609P18600 | | | | 2,260 | 2,260 | | | |
| pb2609P18800 | | | | 2,450 | 2,450 | | | |
| pb2609P19000 | | | | 2,642 | 2,642 | | | |
| pb2609P19200 | | | | 2,836 | 2,836 | | | |
| pb2609P19400 | | | | 3,032 | 3,032 | | | |
打印