上海期货交易所06月25日沪铅期权收盘行情
发布时间：2026年06月25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 |
|---|
| pb2608C13600 | | | | 2,630 | 2,630 | | | |
| pb2608C13800 | | | | 2,430 | 2,430 | | | |
| pb2608C14000 | | | | 2,230 | 2,230 | | | |
| pb2608C14200 | | | | 2,030 | 2,030 | | | |
| pb2608C14400 | | | | 1,830 | 1,830 | | | |
| pb2608C14600 | | | | 1,631 | 1,631 | | | |
| pb2608C14800 | | | | 1,434 | 1,434 | | | |
| pb2608C15000 | | | | 1,240 | 1,240 | | | |
| pb2608C15200 | | | | 1,051 | 1,051 | | | |
| pb2608C15400 | | | | 871 | 871 | | | 10 |
| pb2608C15600 | 661 | 694 | 651 | 694 | 703 | 16 | 5.3665 | 31 |
| pb2608C15800 | 606 | 606 | 482 | 512 | 550 | 31 | 7.934 | 43 |
| pb2608C16000 | 375 | 417 | 333 | 358 | 417 | 57 | 10.62 | 76 |
| pb2608C16200 | 233 | 260 | 212 | 238 | 305 | 111 | 13.008 | 163 |
| pb2608C16400 | 178 | 178 | 101 | 132 | 214 | 466 | 35.0945 | 300 |
| pb2608C16600 | 70 | 109 | 70 | 76 | 145 | 502 | 21.9505 | 323 |
| pb2608C16800 | 56 | 63 | 42 | 47 | 93 | 243 | 6.6745 | 363 |
| pb2608C17000 | 38 | 41 | 19 | 29 | 58 | 192 | 3.356 | 188 |
| pb2608C17200 | 33 | 33 | 19 | 19 | 34 | 79 | 0.988 | 252 |
| pb2608C17400 | 20 | 23 | 15 | 15 | 19 | 94 | 0.764 | 138 |
| pb2608C17600 | 14 | 14 | 9 | 11 | 10 | 149 | 0.838 | 135 |
| pb2608C17800 | 10 | 11 | 8 | 10 | 5 | 244 | 1.1255 | 164 |
| pb2608C18000 | 9 | 9 | 7 | 7 | 2 | 143 | 0.541 | 209 |
| pb2608C18200 | 7 | 7 | 5 | 6 | 1 | 82 | 0.2365 | 73 |
| pb2608C18400 | 6 | 7 | 4 | 5 | 1 | 126 | 0.316 | 100 |
| pb2608C18600 | 5 | 5 | 4 | 4 | 1 | 128 | 0.2915 | 86 |
| pb2608C18800 | 5 | 5 | 3 | 3 | 1 | 19 | 0.0325 | 65 |
| pb2608C19000 | 4 | 4 | 2 | 3 | 1 | 59 | 0.0935 | 84 |
| pb2608C19200 | 4 | 4 | 3 | 3 | 1 | 72 | 0.113 | 59 |
| pb2608C19400 | 3 | 3 | 2 | 2 | 1 | 10 | 0.013 | 247 |
| pb2608P13600 | 4 | 5 | 4 | 4 | 1 | 70 | 0.1315 | 90 |
| pb2608P13800 | 7 | 7 | 6 | 7 | 1 | 72 | 0.2085 | 99 |
| pb2608P14000 | 6 | 8 | 6 | 8 | 1 | 211 | 0.7205 | 206 |
| pb2608P14200 | 7 | 19 | 7 | 8 | 1 | 444 | 2.1525 | 112 |
| pb2608P14400 | 10 | 11 | 10 | 11 | 1 | 26 | 0.133 | 70 |
| pb2608P14600 | 13 | 15 | 11 | 15 | 2 | 133 | 0.885 | 162 |
| pb2608P14800 | 16 | 18 | 16 | 18 | 5 | 86 | 0.689 | 85 |
| pb2608P15000 | 29 | 29 | 19 | 24 | 11 | 332 | 3.701 | 207 |
| pb2608P15200 | 38 | 38 | 29 | 31 | 22 | 198 | 3.071 | 115 |
| pb2608P15400 | 47 | 49 | 40 | 48 | 42 | 583 | 13.2505 | 539 |
| pb2608P15600 | 60 | 68 | 53 | 66 | 73 | 280 | 8.5725 | 286 |
| pb2608P15800 | 87 | 101 | 78 | 88 | 121 | 307 | 13.91 | 220 |
| pb2608P16000 | 128 | 152 | 112 | 141 | 187 | 1,053 | 68.8955 | 635 |
| pb2608P16200 | 170 | 236 | 170 | 217 | 275 | 457 | 47.1075 | 436 |
| pb2608P16400 | 302 | 330 | 200 | 326 | 384 | 147 | 22.322 | 198 |
| pb2608P16600 | 440 | 493 | 435 | 440 | 514 | 64 | 14.7595 | 121 |
| pb2608P16800 | 600 | 657 | 574 | 638 | 663 | 33 | 10.323 | 67 |
| pb2608P17000 | 783 | 783 | 783 | 783 | 827 | 1 | 0.3915 | 18 |
| pb2608P17200 | | | | 1,003 | 1,003 | | | 12 |
| pb2608P17400 | | | | 1,188 | 1,188 | | | |
| pb2608P17600 | | | | 1,379 | 1,379 | | | 3 |
| pb2608P17800 | | | | 1,574 | 1,574 | | | |
| pb2608P18000 | | | | 1,771 | 1,771 | | | |
| pb2608P18200 | | | | 1,970 | 1,970 | | | |
| pb2608P18400 | | | | 2,170 | 2,170 | | | |
| pb2608P18600 | | | | 2,370 | 2,370 | | | |
| pb2608P18800 | | | | 2,570 | 2,570 | | | |
| pb2608P19000 | | | | 2,770 | 2,770 | | | 1 |
| pb2608P19200 | | | | 2,970 | 2,970 | | | 2 |
| pb2608P19400 | | | | 3,170 | 3,170 | | | 1 |
| pb2609C13600 | | | | 2,645 | 2,645 | | | |
| pb2609C13800 | | | | 2,445 | 2,445 | | | |
| pb2609C14000 | | | | 2,245 | 2,245 | | | |
| pb2609C14200 | | | | 2,047 | 2,047 | | | |
| pb2609C14400 | | | | 1,852 | 1,852 | | | |
| pb2609C14600 | | | | 1,659 | 1,659 | | | |
| pb2609C14800 | | | | 1,470 | 1,470 | | | |
| pb2609C15000 | | | | 1,288 | 1,288 | | | |
| pb2609C15200 | | | | 1,113 | 1,113 | | | |
| pb2609C15400 | | | | 948 | 948 | | | |
| pb2609C15600 | | | | 796 | 796 | | | 3 |
| pb2609C15800 | | | | 656 | 656 | | | 3 |
| pb2609C16000 | | | | 532 | 532 | | | 5 |
| pb2609C16200 | 356 | 356 | 356 | 356 | 423 | 1 | 0.178 | 7 |
| pb2609C16400 | 233 | 234 | 233 | 234 | 329 | 3 | 0.35 | 15 |
| pb2609C16600 | 171 | 171 | 157 | 157 | 252 | 3 | 0.29 | 29 |
| pb2609C16800 | 128 | 128 | 110 | 117 | 189 | 42 | 2.704 | 55 |
| pb2609C17000 | 88 | 88 | 87 | 87 | 138 | 36 | 1.6015 | 52 |
| pb2609C17200 | 65 | 65 | 60 | 60 | 100 | 55 | 2.1125 | 38 |
| pb2609C17400 | 49 | 49 | 44 | 46 | 70 | 44 | 1.128 | 37 |
| pb2609C17600 | | | | 48 | 48 | | | 24 |
| pb2609C17800 | 29 | 29 | 29 | 29 | 32 | 1 | 0.0145 | 9 |
| pb2609C18000 | | | | 21 | 21 | | | 34 |
| pb2609C18200 | | | | 13 | 13 | | | 18 |
| pb2609C18400 | | | | 8 | 8 | | | 20 |
| pb2609C18600 | | | | 5 | 5 | | | 29 |
| pb2609C18800 | | | | 3 | 3 | | | 26 |
| pb2609C19000 | | | | 1 | 1 | | | 21 |
| pb2609C19200 | 10 | 10 | 10 | 10 | 1 | 19 | 0.095 | 54 |
| pb2609C19400 | 10 | 10 | 10 | 10 | 1 | 4 | 0.02 | 34 |
| pb2609P13600 | 9 | 9 | 8 | 9 | 1 | 35 | 0.155 | 25 |
| pb2609P13800 | 10 | 10 | 10 | 10 | 1 | 10 | 0.05 | 30 |
| pb2609P14000 | 12 | 13 | 12 | 13 | 2 | 15 | 0.0925 | 27 |
| pb2609P14200 | | | | 4 | 4 | | | 20 |
| pb2609P14400 | | | | 9 | 9 | | | 16 |
| pb2609P14600 | 25 | 25 | 25 | 25 | 16 | 11 | 0.1375 | 26 |
| pb2609P14800 | 35 | 35 | 35 | 35 | 27 | 1 | 0.0175 | 19 |
| pb2609P15000 | 45 | 45 | 44 | 44 | 45 | 5 | 0.111 | 37 |
| pb2609P15200 | 53 | 60 | 53 | 59 | 70 | 22 | 0.632 | 23 |
| pb2609P15400 | 80 | 80 | 77 | 79 | 105 | 9 | 0.3535 | 15 |
| pb2609P15600 | 104 | 104 | 104 | 104 | 152 | 10 | 0.64 | 14 |
| pb2609P15800 | 148 | 148 | 145 | 145 | 212 | 6 | 0.5045 | 15 |
| pb2609P16000 | 190 | 190 | 190 | 190 | 287 | 1 | 0.095 | 15 |
| pb2609P16200 | 273 | 284 | 273 | 284 | 378 | 2 | 0.2785 | 23 |
| pb2609P16400 | | | | 484 | 484 | | | 24 |
| pb2609P16600 | | | | 607 | 607 | | | 4 |
| pb2609P16800 | | | | 743 | 743 | | | 1 |
| pb2609P17000 | | | | 892 | 892 | | | |
| pb2609P17200 | | | | 1,053 | 1,053 | | | |
| pb2609P17400 | | | | 1,223 | 1,223 | | | |
| pb2609P17600 | | | | 1,401 | 1,401 | | | |
| pb2609P17800 | | | | 1,585 | 1,585 | | | |
| pb2609P18000 | | | | 1,774 | 1,774 | | | |
| pb2609P18200 | | | | 1,966 | 1,966 | | | |
| pb2609P18400 | | | | 2,161 | 2,161 | | | |
| pb2609P18600 | | | | 2,358 | 2,358 | | | |
| pb2609P18800 | | | | 2,556 | 2,556 | | | |
| pb2609P19000 | | | | 2,755 | 2,755 | | | |
| pb2609P19200 | | | | 2,955 | 2,955 | | | |
| pb2609P19400 | | | | 3,155 | 3,155 | | | |
打印