上海期货交易所08月13日沪铅期权收盘行情
发布时间：2026年08月13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 |
|---|
| pb2609C13200 | | | | 2,765 | 2,765 | | | |
| pb2609C13400 | | | | 2,565 | 2,565 | | | |
| pb2609C13600 | | | | 2,365 | 2,365 | | | 1 |
| pb2609C13800 | | | | 2,165 | 2,165 | | | |
| pb2609C14000 | | | | 1,965 | 1,965 | | | |
| pb2609C14200 | | | | 1,765 | 1,765 | | | |
| pb2609C14400 | | | | 1,565 | 1,565 | | | |
| pb2609C14600 | | | | 1,365 | 1,365 | | | 21 |
| pb2609C14800 | | | | 1,165 | 1,165 | | | 39 |
| pb2609C15000 | | | | 966 | 966 | | | 100 |
| pb2609C15200 | 807 | 810 | 750 | 750 | 772 | 35 | 13.612 | 49 |
| pb2609C15400 | 617 | 633 | 551 | 551 | 586 | 84 | 25.0715 | 165 |
| pb2609C15600 | 400 | 438 | 382 | 388 | 416 | 53 | 10.9555 | 252 |
| pb2609C15800 | 230 | 279 | 220 | 220 | 273 | 211 | 25.594 | 343 |
| pb2609C16000 | 120 | 168 | 108 | 110 | 163 | 1,661 | 120.6845 | 846 |
| pb2609C16200 | 89 | 89 | 51 | 56 | 87 | 589 | 21.169 | 339 |
| pb2609C16400 | 43 | 44 | 25 | 26 | 42 | 368 | 6.172 | 441 |
| pb2609C16600 | 18 | 21 | 13 | 14 | 17 | 814 | 6.767 | 577 |
| pb2609C16800 | 10 | 11 | 5 | 7 | 6 | 315 | 1.4495 | 231 |
| pb2609C17000 | 6 | 6 | 5 | 6 | 2 | 288 | 0.819 | 319 |
| pb2609C17200 | 4 | 4 | 3 | 3 | 1 | 31 | 0.048 | 227 |
| pb2609C17400 | 3 | 3 | 2 | 2 | 1 | 30 | 0.0305 | 327 |
| pb2609C17600 | 2 | 2 | 2 | 2 | 1 | 142 | 0.1415 | 208 |
| pb2609C17800 | 2 | 2 | 1 | 1 | 1 | 2 | 0.0015 | 97 |
| pb2609C18000 | 2 | 2 | 2 | 2 | 1 | 22 | 0.0205 | 488 |
| pb2609C18200 | | | | 1 | 1 | | | 246 |
| pb2609C18400 | 1 | 1 | 1 | 1 | 1 | 7 | 0.0035 | 89 |
| pb2609C18600 | | | | 1 | 1 | | | 208 |
| pb2609C18800 | | | | 1 | 1 | | | 57 |
| pb2609C19000 | | | | 1 | 1 | | | 82 |
| pb2609C19200 | | | | 1 | 1 | | | 53 |
| pb2609C19400 | | | | 1 | 1 | | | 74 |
| pb2609P13200 | | | | 1 | 1 | | | 19 |
| pb2609P13400 | 1 | 1 | 1 | 1 | 1 | 47 | 0.0235 | 237 |
| pb2609P13600 | | | | 1 | 1 | | | 212 |
| pb2609P13800 | | | | 1 | 1 | | | 124 |
| pb2609P14000 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | 82 |
| pb2609P14200 | 2 | 2 | 2 | 2 | 1 | 20 | 0.02 | 117 |
| pb2609P14400 | 2 | 2 | 2 | 2 | 1 | 11 | 0.011 | 177 |
| pb2609P14600 | 3 | 5 | 3 | 5 | 1 | 360 | 0.758 | 471 |
| pb2609P14800 | 5 | 21 | 5 | 12 | 1 | 143 | 0.3875 | 182 |
| pb2609P15000 | 9 | 9 | 7 | 9 | 2 | 239 | 0.862 | 661 |
| pb2609P15200 | 12 | 16 | 12 | 16 | 7 | 222 | 1.3685 | 394 |
| pb2609P15400 | 20 | 27 | 20 | 27 | 21 | 480 | 5.4155 | 633 |
| pb2609P15600 | 42 | 54 | 40 | 54 | 52 | 1,948 | 44.0455 | 1,199 |
| pb2609P15800 | 72 | 102 | 72 | 102 | 108 | 876 | 38.8495 | 438 |
| pb2609P16000 | 182 | 199 | 153 | 193 | 198 | 349 | 29.9445 | 343 |
| pb2609P16200 | 284 | 310 | 275 | 304 | 322 | 19 | 2.706 | 150 |
| pb2609P16400 | 473 | 491 | 473 | 491 | 476 | 14 | 3.385 | 71 |
| pb2609P16600 | 677 | 678 | 677 | 678 | 652 | 9 | 2.997 | 41 |
| pb2609P16800 | | | | 841 | 841 | | | 33 |
| pb2609P17000 | | | | 1,036 | 1,036 | | | |
| pb2609P17200 | | | | 1,235 | 1,235 | | | |
| pb2609P17400 | | | | 1,435 | 1,435 | | | |
| pb2609P17600 | | | | 1,635 | 1,635 | | | |
| pb2609P17800 | | | | 1,835 | 1,835 | | | 1 |
| pb2609P18000 | | | | 2,035 | 2,035 | | | |
| pb2609P18200 | | | | 2,235 | 2,235 | | | |
| pb2609P18400 | | | | 2,435 | 2,435 | | | |
| pb2609P18600 | | | | 2,635 | 2,635 | | | 2 |
| pb2609P18800 | | | | 2,835 | 2,835 | | | 2 |
| pb2609P19000 | | | | 3,035 | 3,035 | | | 1 |
| pb2609P19200 | | | | 3,235 | 3,235 | | | 2 |
| pb2609P19400 | | | | 3,435 | 3,435 | | | 2 |
| pb2610C13200 | | | | 2,785 | 2,785 | | | |
| pb2610C13400 | | | | 2,585 | 2,585 | | | |
| pb2610C13600 | | | | 2,385 | 2,385 | | | |
| pb2610C13800 | | | | 2,185 | 2,185 | | | |
| pb2610C14000 | | | | 1,985 | 1,985 | | | |
| pb2610C14200 | | | | 1,786 | 1,786 | | | |
| pb2610C14400 | | | | 1,589 | 1,589 | | | |
| pb2610C14600 | | | | 1,395 | 1,395 | | | 15 |
| pb2610C14800 | | | | 1,206 | 1,206 | | | 18 |
| pb2610C15000 | 1,064 | 1,064 | 998 | 998 | 1,025 | 13 | 6.586 | 47 |
| pb2610C15200 | 885 | 885 | 856 | 856 | 853 | 18 | 7.8305 | 52 |
| pb2610C15400 | 714 | 715 | 649 | 649 | 694 | 33 | 11.427 | 69 |
| pb2610C15600 | 539 | 555 | 530 | 534 | 551 | 16 | 4.3425 | 53 |
| pb2610C15800 | 395 | 409 | 349 | 349 | 426 | 17 | 3.2685 | 59 |
| pb2610C16000 | 279 | 292 | 237 | 237 | 319 | 217 | 30.0095 | 326 |
| pb2610C16200 | 186 | 203 | 163 | 165 | 233 | 387 | 36.253 | 528 |
| pb2610C16400 | 126 | 127 | 108 | 108 | 165 | 114 | 6.9285 | 441 |
| pb2610C16600 | 88 | 94 | 72 | 72 | 112 | 118 | 4.678 | 150 |
| pb2610C16800 | 53 | 64 | 50 | 50 | 74 | 163 | 4.7885 | 135 |
| pb2610C17000 | 43 | 43 | 32 | 34 | 47 | 231 | 4.6245 | 144 |
| pb2610C17200 | 32 | 32 | 23 | 27 | 29 | 60 | 0.818 | 104 |
| pb2610C17400 | 22 | 22 | 19 | 19 | 17 | 32 | 0.337 | 195 |
| pb2610C17600 | 18 | 20 | 17 | 17 | 10 | 49 | 0.437 | 159 |
| pb2610C17800 | 14 | 14 | 13 | 14 | 5 | 44 | 0.2835 | 92 |
| pb2610C18000 | 13 | 14 | 9 | 11 | 3 | 96 | 0.5605 | 353 |
| pb2610C18200 | 9 | 12 | 8 | 8 | 1 | 81 | 0.3585 | 108 |
| pb2610C18400 | 8 | 8 | 6 | 6 | 1 | 110 | 0.404 | 98 |
| pb2610P13200 | 5 | 5 | 5 | 5 | 1 | 27 | 0.0675 | 73 |
| pb2610P13400 | 8 | 8 | 6 | 6 | 1 | 10 | 0.035 | 148 |
| pb2610P13600 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 86 |
| pb2610P13800 | 8 | 12 | 8 | 9 | 1 | 17 | 0.0855 | 81 |
| pb2610P14000 | 10 | 12 | 10 | 10 | 1 | 72 | 0.3425 | 114 |
| pb2610P14200 | 15 | 21 | 13 | 14 | 2 | 114 | 0.8375 | 108 |
| pb2610P14400 | 18 | 19 | 17 | 18 | 6 | 33 | 0.2985 | 75 |
| pb2610P14600 | 26 | 26 | 23 | 24 | 12 | 51 | 0.5985 | 88 |
| pb2610P14800 | 34 | 35 | 34 | 35 | 23 | 4 | 0.069 | 98 |
| pb2610P15000 | 48 | 50 | 44 | 48 | 41 | 83 | 1.8695 | 114 |
| pb2610P15200 | 70 | 70 | 66 | 69 | 69 | 23 | 0.7885 | 122 |
| pb2610P15400 | 98 | 100 | 93 | 100 | 110 | 42 | 2.0425 | 68 |
| pb2610P15600 | 137 | 145 | 134 | 144 | 167 | 81 | 5.686 | 85 |
| pb2610P15800 | 200 | 206 | 193 | 205 | 241 | 69 | 6.974 | 77 |
| pb2610P16000 | 284 | 306 | 272 | 306 | 334 | 105 | 14.928 | 56 |
| pb2610P16200 | 386 | 411 | 379 | 411 | 447 | 31 | 6.2125 | 38 |
| pb2610P16400 | 514 | 555 | 514 | 555 | 579 | 33 | 8.976 | 51 |
| pb2610P16600 | 678 | 706 | 674 | 706 | 726 | 6 | 2.0445 | 24 |
| pb2610P16800 | | | | 888 | 888 | | | |
| pb2610P17000 | | | | 1,061 | 1,061 | | | 3 |
| pb2610P17200 | | | | 1,242 | 1,242 | | | |
| pb2610P17400 | | | | 1,431 | 1,431 | | | |
| pb2610P17600 | | | | 1,623 | 1,623 | | | |
| pb2610P17800 | | | | 1,819 | 1,819 | | | |
| pb2610P18000 | | | | 2,016 | 2,016 | | | |
| pb2610P18200 | | | | 2,215 | 2,215 | | | |
| pb2610P18400 | | | | 2,415 | 2,415 | | | |
| pb2611C13600 | | | | 2,415 | 2,415 | | | |
| pb2611C13800 | | | | 2,217 | 2,217 | | | |
| pb2611C14000 | | | | 2,021 | 2,021 | | | |
| pb2611C14200 | | | | 1,828 | 1,828 | | | |
| pb2611C14400 | | | | 1,639 | 1,639 | | | |
| pb2611C14600 | | | | 1,455 | 1,455 | | | |
| pb2611C14800 | | | | 1,277 | 1,277 | | | |
| pb2611C15000 | | | | 1,109 | 1,109 | | | |
| pb2611C15200 | | | | 951 | 951 | | | |
| pb2611C15400 | | | | 803 | 803 | | | |
| pb2611C15600 | | | | 670 | 670 | | | |
| pb2611C15800 | | | | 550 | 550 | | | |
| pb2611C16000 | | | | 444 | 444 | | | |
| pb2611C16200 | | | | 354 | 354 | | | 2 |
| pb2611C16400 | | | | 277 | 277 | | | 1 |
| pb2611C16600 | | | | 213 | 213 | | | 3 |
| pb2611C16800 | | | | 161 | 161 | | | 3 |
| pb2611C17000 | | | | 119 | 119 | | | 3 |
| pb2611C17200 | | | | 87 | 87 | | | 3 |
| pb2611C17400 | | | | 63 | 63 | | | 2 |
| pb2611C17600 | | | | 44 | 44 | | | 2 |
| pb2611C17800 | | | | 30 | 30 | | | 1 |
| pb2611C18000 | | | | 20 | 20 | | | 14 |
| pb2611C18200 | | | | 14 | 14 | | | |
| pb2611P13600 | | | | 2 | 2 | | | |
| pb2611P13800 | | | | 5 | 5 | | | |
| pb2611P14000 | | | | 9 | 9 | | | |
| pb2611P14200 | | | | 16 | 16 | | | |
| pb2611P14400 | | | | 27 | 27 | | | |
| pb2611P14600 | | | | 43 | 43 | | | |
| pb2611P14800 | | | | 65 | 65 | | | |
| pb2611P15000 | | | | 96 | 96 | | | |
| pb2611P15200 | | | | 137 | 137 | | | |
| pb2611P15400 | | | | 189 | 189 | | | |
| pb2611P15600 | | | | 256 | 256 | | | |
| pb2611P15800 | | | | 336 | 336 | | | 1 |
| pb2611P16000 | | | | 429 | 429 | | | |
| pb2611P16200 | | | | 538 | 538 | | | |
| pb2611P16400 | | | | 661 | 661 | | | |
| pb2611P16600 | | | | 797 | 797 | | | |
| pb2611P16800 | | | | 944 | 944 | | | |
| pb2611P17000 | | | | 1,102 | 1,102 | | | |
| pb2611P17200 | | | | 1,270 | 1,270 | | | |
| pb2611P17400 | | | | 1,445 | 1,445 | | | |
| pb2611P17600 | | | | 1,626 | 1,626 | | | |
| pb2611P17800 | | | | 1,812 | 1,812 | | | |
| pb2611P18000 | | | | 2,002 | 2,002 | | | |
| pb2611P18200 | | | | 2,195 | 2,195 | | | |
打印