上海期货交易所09月28日沪铅期权收盘行情
发布时间：2026年09月28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 |
|---|
| pb2611C13600 | | | | 2,595 | 2,595 | | | |
| pb2611C13800 | | | | 2,395 | 2,395 | | | |
| pb2611C14000 | | | | 2,195 | 2,195 | | | |
| pb2611C14200 | | | | 1,995 | 1,995 | | | |
| pb2611C14400 | | | | 1,795 | 1,795 | | | |
| pb2611C14600 | | | | 1,595 | 1,595 | | | |
| pb2611C14800 | | | | 1,395 | 1,395 | | | |
| pb2611C15000 | | | | 1,197 | 1,197 | | | |
| pb2611C15200 | | | | 1,003 | 1,003 | | | 20 |
| pb2611C15400 | | | | 815 | 815 | | | 46 |
| pb2611C15600 | | | | 639 | 639 | | | 107 |
| pb2611C15800 | 451 | 481 | 448 | 481 | 480 | 14 | 3.261 | 124 |
| pb2611C16000 | 340 | 340 | 298 | 310 | 343 | 52 | 8.2375 | 608 |
| pb2611C16200 | 201 | 202 | 171 | 193 | 231 | 173 | 16.1005 | 611 |
| pb2611C16400 | 110 | 118 | 94 | 112 | 147 | 285 | 15.5345 | 479 |
| pb2611C16600 | 71 | 75 | 57 | 70 | 87 | 402 | 13.547 | 772 |
| pb2611C16800 | 48 | 48 | 37 | 43 | 48 | 110 | 2.369 | 326 |
| pb2611C17000 | 40 | 40 | 28 | 29 | 25 | 97 | 1.4915 | 239 |
| pb2611C17200 | 21 | 23 | 19 | 21 | 12 | 147 | 1.5425 | 162 |
| pb2611C17400 | 18 | 20 | 17 | 18 | 5 | 149 | 1.312 | 424 |
| pb2611C17600 | 14 | 16 | 13 | 14 | 2 | 22 | 0.1585 | 92 |
| pb2611C17800 | 11 | 12 | 11 | 12 | 1 | 21 | 0.1255 | 90 |
| pb2611C18000 | 10 | 10 | 10 | 10 | 1 | 5 | 0.025 | 161 |
| pb2611C18200 | 7 | 7 | 7 | 7 | 1 | 14 | 0.049 | 106 |
| pb2611C18400 | 7 | 7 | 7 | 7 | 1 | 5 | 0.0175 | 84 |
| pb2611C18600 | 3 | 6 | 2 | 5 | 1 | 56 | 0.124 | 181 |
| pb2611C18800 | 4 | 5 | 4 | 5 | 1 | 36 | 0.0665 | 25 |
| pb2611P13600 | 1 | 2 | 1 | 2 | 1 | 2 | 0.0015 | 119 |
| pb2611P13800 | 2 | 2 | 2 | 2 | 1 | 38 | 0.0355 | 164 |
| pb2611P14000 | 3 | 3 | 3 | 3 | 1 | 20 | 0.03 | 70 |
| pb2611P14200 | | | | 1 | 1 | | | 47 |
| pb2611P14400 | 5 | 5 | 3 | 3 | 1 | 27 | 0.046 | 110 |
| pb2611P14600 | 5 | 7 | 5 | 5 | 1 | 47 | 0.106 | 132 |
| pb2611P14800 | 10 | 10 | 7 | 7 | 1 | 9 | 0.033 | 70 |
| pb2611P15000 | 14 | 16 | 10 | 10 | 3 | 71 | 0.4875 | 108 |
| pb2611P15200 | 20 | 20 | 14 | 14 | 9 | 79 | 0.588 | 149 |
| pb2611P15400 | 25 | 35 | 24 | 25 | 21 | 66 | 0.909 | 199 |
| pb2611P15600 | 43 | 55 | 37 | 37 | 45 | 216 | 5.009 | 539 |
| pb2611P15800 | 71 | 87 | 60 | 64 | 85 | 363 | 13.4895 | 428 |
| pb2611P16000 | 113 | 141 | 105 | 106 | 148 | 421 | 25.58 | 547 |
| pb2611P16200 | 188 | 229 | 179 | 181 | 236 | 193 | 19.249 | 324 |
| pb2611P16400 | 329 | 350 | 293 | 298 | 352 | 40 | 6.4175 | 263 |
| pb2611P16600 | 464 | 464 | 464 | 464 | 492 | 10 | 2.32 | 41 |
| pb2611P16800 | 627 | 627 | 627 | 627 | 653 | 5 | 1.5675 | 35 |
| pb2611P17000 | | | | 829 | 829 | | | 28 |
| pb2611P17200 | | | | 1,016 | 1,016 | | | |
| pb2611P17400 | | | | 1,209 | 1,209 | | | 2 |
| pb2611P17600 | | | | 1,406 | 1,406 | | | |
| pb2611P17800 | | | | 1,605 | 1,605 | | | 1 |
| pb2611P18000 | | | | 1,805 | 1,805 | | | |
| pb2611P18200 | | | | 2,005 | 2,005 | | | |
| pb2611P18400 | | | | 2,205 | 2,205 | | | |
| pb2611P18600 | | | | 2,405 | 2,405 | | | |
| pb2611P18800 | | | | 2,605 | 2,605 | | | |
| pb2612C13600 | | | | 2,600 | 2,600 | | | |
| pb2612C13800 | | | | 2,400 | 2,400 | | | |
| pb2612C14000 | | | | 2,200 | 2,200 | | | |
| pb2612C14200 | | | | 2,002 | 2,002 | | | |
| pb2612C14400 | | | | 1,806 | 1,806 | | | |
| pb2612C14600 | | | | 1,613 | 1,613 | | | |
| pb2612C14800 | | | | 1,425 | 1,425 | | | |
| pb2612C15000 | | | | 1,242 | 1,242 | | | |
| pb2612C15200 | | | | 1,068 | 1,068 | | | |
| pb2612C15400 | | | | 904 | 904 | | | |
| pb2612C15600 | 695 | 695 | 695 | 695 | 753 | 2 | 0.695 | 2 |
| pb2612C15800 | | | | 615 | 615 | | | |
| pb2612C16000 | | | | 494 | 494 | | | 1 |
| pb2612C16200 | 316 | 316 | 278 | 278 | 388 | 26 | 3.684 | 37 |
| pb2612C16400 | 216 | 222 | 216 | 222 | 299 | 7 | 0.773 | 69 |
| pb2612C16600 | 148 | 148 | 148 | 148 | 225 | 6 | 0.4825 | 6 |
| pb2612C16800 | 108 | 108 | 107 | 107 | 166 | 3 | 0.1905 | 9 |
| pb2612C17000 | 80 | 85 | 78 | 85 | 120 | 10 | 0.4505 | 11 |
| pb2612C17200 | 57 | 57 | 57 | 57 | 84 | 1 | 0.0285 | 1 |
| pb2612C17400 | 46 | 46 | 46 | 46 | 58 | 5 | 0.115 | 5 |
| pb2612C17600 | 36 | 36 | 36 | 36 | 39 | 5 | 0.09 | 5 |
| pb2612C17800 | 29 | 29 | 29 | 29 | 25 | 5 | 0.0725 | 5 |
| pb2612C18000 | 24 | 24 | 24 | 24 | 16 | 10 | 0.12 | 15 |
| pb2612C18200 | | | | 10 | 10 | | | 5 |
| pb2612C18400 | | | | 6 | 6 | | | 31 |
| pb2612C18600 | 13 | 13 | 13 | 13 | 3 | 2 | 0.013 | 9 |
| pb2612C18800 | 11 | 11 | 11 | 11 | 2 | 20 | 0.0875 | 20 |
| pb2612P13600 | 6 | 6 | 5 | 5 | 1 | 30 | 0.0825 | 35 |
| pb2612P13800 | 7 | 7 | 7 | 7 | 1 | 13 | 0.0455 | 15 |
| pb2612P14000 | 8 | 9 | 8 | 8 | 2 | 25 | 0.105 | 50 |
| pb2612P14200 | 11 | 11 | 11 | 11 | 4 | 10 | 0.055 | 5 |
| pb2612P14400 | 14 | 14 | 14 | 14 | 8 | 10 | 0.07 | 10 |
| pb2612P14600 | 19 | 19 | 19 | 19 | 15 | 10 | 0.095 | 20 |
| pb2612P14800 | 28 | 28 | 28 | 28 | 27 | 1 | 0.014 | 1 |
| pb2612P15000 | 38 | 38 | 38 | 38 | 44 | 1 | 0.019 | 6 |
| pb2612P15200 | 53 | 53 | 48 | 48 | 70 | 11 | 0.269 | 21 |
| pb2612P15400 | 72 | 72 | 68 | 68 | 106 | 13 | 0.454 | 18 |
| pb2612P15600 | 107 | 107 | 107 | 107 | 154 | 1 | 0.0535 | 1 |
| pb2612P15800 | 143 | 148 | 143 | 148 | 216 | 16 | 1.203 | 34 |
| pb2612P16000 | 210 | 214 | 210 | 212 | 295 | 12 | 1.271 | 16 |
| pb2612P16200 | 307 | 307 | 286 | 296 | 388 | 8 | 1.2105 | 15 |
| pb2612P16400 | 426 | 426 | 426 | 426 | 499 | 5 | 1.065 | 5 |
| pb2612P16600 | 561 | 561 | 551 | 551 | 624 | 6 | 1.658 | 6 |
| pb2612P16800 | | | | 765 | 765 | | | |
| pb2612P17000 | | | | 918 | 918 | | | |
| pb2612P17200 | | | | 1,082 | 1,082 | | | |
| pb2612P17400 | | | | 1,256 | 1,256 | | | |
| pb2612P17600 | | | | 1,437 | 1,437 | | | |
| pb2612P17800 | | | | 1,623 | 1,623 | | | |
| pb2612P18000 | | | | 1,814 | 1,814 | | | |
| pb2612P18200 | | | | 2,008 | 2,008 | | | |
| pb2612P18400 | | | | 2,204 | 2,204 | | | |
| pb2612P18600 | | | | 2,401 | 2,401 | | | |
| pb2612P18800 | | | | 2,600 | 2,600 | | | |
打印