上海期货交易所08月14日沪铅期权收盘行情

发布时间：2026年08月14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	2,645	2,645	2,645	2,645	2,640	1	1.3225	1
pb2609C13400	2,445	2,445	2,445	2,445	2,440	1	1.2225	1
pb2609C13600	2,245	2,245	2,245	2,245	2,240	1	1.1225	2
pb2609C13800				2,040	2,040
pb2609C14000				1,840	1,840
pb2609C14200				1,640	1,640
pb2609C14400				1,440	1,440
pb2609C14600				1,240	1,240			21
pb2609C14800				1,040	1,040			39
pb2609C15000				842	842			100
pb2609C15200	673	673	613	641	649	16	5.1865	47
pb2609C15400	486	501	443	454	468	36	8.408	157
pb2609C15600	316	330	253	291	310	66	9.98	245
pb2609C15800	190	197	130	150	185	612	50.097	528
pb2609C16000	101	105	54	62	97	1,456	53.9355	685
pb2609C16200	43	46	22	24	44	577	9.355	360
pb2609C16400	18	18	11	12	17	315	2.1115	483
pb2609C16600	8	9	6	6	6	279	1.02	505
pb2609C16800	5	5	3	3	1	115	0.229	221
pb2609C17000	3	3	2	2	1	69	0.095	340
pb2609C17200	3	3	2	2	1	30	0.0315	239
pb2609C17400	2	2	2	2	1	78	0.075	339
pb2609C17600	1	1	1	1	1	1	0.0005	208
pb2609C17800	1	1	1	1	1	2	0.001	95
pb2609C18000	1	1	1	1	1	5	0.0025	483
pb2609C18200	1	1	1	1	1	15	0.0075	246
pb2609C18400	1	1	1	1	1	23	0.0115	95
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	1	0.0005	236
pb2609P13600				1	1			212
pb2609P13800	2	2	1	1	1	10	0.0075	124
pb2609P14000	2	2	1	2	1	89	0.0765	57
pb2609P14200	2	2	2	2	1	60	0.0535	100
pb2609P14400	3	3	3	3	1	67	0.0875	170
pb2609P14600	6	7	5	5	1	178	0.521	544
pb2609P14800	6	8	6	7	1	77	0.2555	199
pb2609P15000	11	13	8	9	2	563	2.9105	641
pb2609P15200	12	23	12	18	9	325	2.858	347
pb2609P15400	28	40	27	32	29	794	12.6725	649
pb2609P15600	55	80	48	64	70	1,857	58.6245	1,032
pb2609P15800	102	155	97	129	145	717	43.85	404
pb2609P16000	198	270	198	244	257	238	27.0525	251
pb2609P16200	401	426	401	408	404	28	5.74	139
pb2609P16400	589	589	589	589	577	3	0.8835	74
pb2609P16600	761	797	761	797	765	18	6.986	37
pb2609P16800	980	980	980	980	961	3	1.47	33
pb2609P17000				1,160	1,160
pb2609P17200				1,360	1,360
pb2609P17400				1,560	1,560
pb2609P17600				1,760	1,760
pb2609P17800				1,960	1,960			1
pb2609P18000				2,160	2,160
pb2609P18200				2,360	2,360
pb2609P18400				2,560	2,560
pb2609P18600				2,760	2,760			2
pb2609P18800	2,859	2,859	2,859	2,859	2,960	1	1.4295	3
pb2609P19000	3,066	3,066	3,066	3,066	3,160	1	1.533	2
pb2609P19200	3,274	3,274	3,274	3,274	3,360	1	1.637	3
pb2609P19400				3,560	3,560			2
pb2610C13200				2,655	2,655
pb2610C13400	2,458	2,458	2,458	2,458	2,455	1	1.229	1
pb2610C13600	2,259	2,259	2,259	2,259	2,255	1	1.1295	1
pb2610C13800				2,055	2,055
pb2610C14000				1,856	1,856
pb2610C14200				1,658	1,658
pb2610C14400				1,463	1,463
pb2610C14600				1,273	1,273			15
pb2610C14800				1,089	1,089			18
pb2610C15000				914	914			47
pb2610C15200				751	751			52
pb2610C15400	575	575	575	575	602	1	0.2875	69
pb2610C15600				471	471			53
pb2610C15800	280	280	280	280	358	1	0.14	60
pb2610C16000	214	214	180	191	265	53	5.168	353
pb2610C16200	140	140	82	118	189	54	3.382	527
pb2610C16400	91	91	74	79	132	65	2.642	441
pb2610C16600	59	61	51	51	88	62	1.7725	139
pb2610C16800	42	42	35	35	57	65	1.251	158
pb2610C17000	30	30	24	25	36	64	0.8985	142
pb2610C17200	20	20	20	20	22	2	0.021	104
pb2610C17400	16	16	15	15	13	4	0.0305	194
pb2610C17600	17	17	13	13	7	44	0.291	169
pb2610C17800	11	13	9	9	4	50	0.241	111
pb2610C18000	5	10	5	8	2	32	0.1215	349
pb2610C18200	7	11	7	7	1	36	0.156	115
pb2610C18400	7	7	6	6	1	9	0.027	102
pb2610P13200	4	5	4	5	1	50	0.112	93
pb2610P13400	5	8	5	6	1	39	0.0995	134
pb2610P13600	7	7	7	7	1	15	0.0375	86
pb2610P13800	9	9	8	9	1	58	0.216	69
pb2610P14000	10	14	10	12	2	12	0.071	119
pb2610P14200	14	15	14	15	4	34	0.2255	109
pb2610P14400	20	21	20	20	10	29	0.2985	82
pb2610P14600	27	27	27	27	19	5	0.0675	88
pb2610P14800	39	39	38	38	35	5	0.0945	96
pb2610P15000	54	61	54	54	60	49	1.3765	121
pb2610P15200	76	88	76	81	96	69	2.816	125
pb2610P15400	112	127	109	117	147	59	3.4775	82
pb2610P15600	152	177	152	172	216	47	3.8615	84
pb2610P15800	229	262	229	247	303	125	15.46	104
pb2610P16000	339	353	339	350	409	23	4.159	55
pb2610P16200				534	534			38
pb2610P16400	621	634	611	634	676	16	5.017	48
pb2610P16600				833	833			24
pb2610P16800				1,001	1,001
pb2610P17000				1,180	1,180			3
pb2610P17200				1,365	1,365
pb2610P17400				1,556	1,556
pb2610P17600				1,751	1,751
pb2610P17800				1,947	1,947
pb2610P18000				2,146	2,146
pb2610P18200				2,345	2,345
pb2610P18400				2,545	2,545
pb2611C13600				2,272	2,272
pb2611C13800				2,076	2,076
pb2611C14000				1,882	1,882
pb2611C14200				1,692	1,692
pb2611C14400				1,507	1,507
pb2611C14600				1,329	1,329
pb2611C14800				1,158	1,158
pb2611C15000				998	998
pb2611C15200				848	848
pb2611C15400				711	711
pb2611C15600				588	588
pb2611C15800				479	479
pb2611C16000				384	384
pb2611C16200				303	303			2
pb2611C16400				236	236			1
pb2611C16600				180	180			3
pb2611C16800				135	135			3
pb2611C17000				100	100			3
pb2611C17200				72	72			3
pb2611C17400				52	52			2
pb2611C17600				36	36			2
pb2611C17800				25	25			1
pb2611C18000				17	17			14
pb2611C18200				11	11
pb2611P13600				5	5
pb2611P13800				9	9
pb2611P14000				15	15
pb2611P14200				25	25
pb2611P14400				40	40
pb2611P14600				61	61
pb2611P14800				90	90
pb2611P15000				130	130
pb2611P15200				180	180
pb2611P15400				242	242
pb2611P15600				319	319
pb2611P15800				409	409			1
pb2611P16000				514	514
pb2611P16200				632	632
pb2611P16400				764	764
pb2611P16600				908	908
pb2611P16800				1,063	1,063
pb2611P17000				1,227	1,227
pb2611P17200				1,400	1,400
pb2611P17400				1,579	1,579
pb2611P17600				1,763	1,763
pb2611P17800				1,952	1,952
pb2611P18000				2,144	2,144
pb2611P18200				2,338	2,338

相关资讯: