上海期货交易所11月11日沪铅期权收盘行情

发布时间：2026年11月11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
pb2612C13600				2,330	2,330			1
pb2612C13800				2,130	2,130			1
pb2612C14000				1,930	1,930			1
pb2612C14200				1,730	1,730
pb2612C14400				1,530	1,530
pb2612C14600				1,330	1,330
pb2612C14800				1,130	1,130
pb2612C15000				933	933			1
pb2612C15200	770	770	770	770	741	2	0.77	7
pb2612C15400	592	592	592	592	560	4	1.184	14
pb2612C15600	379	438	379	417	397	36	7.3775	32
pb2612C15800	246	263	218	241	261	36	4.489	86
pb2612C16000	128	151	118	125	157	143	9.475	549
pb2612C16200	57	75	53	56	86	562	17.803	1,209
pb2612C16400	32	37	25	25	42	449	7.0965	610
pb2612C16600	8	21	8	15	18	196	1.766	817
pb2612C16800	13	14	11	11	7	21	0.1255	455
pb2612C17000	7	7	7	7	2	1	0.0035	360
pb2612C17200	6	6	5	5	1	4	0.009	281
pb2612C17400	5	5	4	4	1	44	0.1095	123
pb2612C17600	3	3	3	3	1	10	0.015	98
pb2612C17800				1	1			158
pb2612C18000	2	2	2	2	1	33	0.0305	160
pb2612C18200	2	2	2	2	1	15	0.0125	59
pb2612C18400	1	2	1	2	1	23	0.017	79
pb2612C18600	1	2	1	2	1	55	0.0325	71
pb2612C18800	1	1	1	1	1	26	0.013	148
pb2612P13600	1	1	1	1	1	27	0.0135	192
pb2612P13800	2	2	2	2	1	36	0.0355	66
pb2612P14000	3	3	2	2	1	55	0.0675	150
pb2612P14200	4	4	2	2	1	66	0.103	167
pb2612P14400	6	7	4	4	1	49	0.117	146
pb2612P14600	10	10	6	6	1	66	0.248	114
pb2612P14800	12	14	10	10	1	132	0.7565	258
pb2612P15000	20	21	14	14	3	362	2.9275	507
pb2612P15200	28	31	21	23	11	196	2.4805	304
pb2612P15400	42	47	30	33	30	249	4.5615	443
pb2612P15600	82	84	49	58	67	666	21.173	705
pb2612P15800	128	150	83	93	131	1,675	89.24	1,057
pb2612P16000	197	220	152	172	227	605	56.65	551
pb2612P16200	328	346	275	304	356	50	8.0325	219
pb2612P16400	465	487	465	467	512	12	2.913	33
pb2612P16600	676	676	676	676	688	4	1.364	15
pb2612P16800	863	863	863	863	877	4	1.74	14
pb2612P17000				1,072	1,072			24
pb2612P17200				1,270	1,270			1
pb2612P17400				1,470	1,470
pb2612P17600				1,670	1,670
pb2612P17800				1,870	1,870
pb2612P18000				2,070	2,070
pb2612P18200				2,270	2,270
pb2612P18400				2,470	2,470
pb2612P18600				2,670	2,670
pb2612P18800				2,870	2,870
pb2701C13400				2,390	2,390
pb2701C13600				2,190	2,190
pb2701C13800				1,990	1,990
pb2701C14000				1,791	1,791
pb2701C14200				1,595	1,595
pb2701C14400				1,401	1,401
pb2701C14600				1,213	1,213			1
pb2701C14800				1,032	1,032			4
pb2701C15000				860	860			4
pb2701C15200				702	702			5
pb2701C15400	519	566	519	566	559	8	2.2305	10
pb2701C15600	384	442	384	421	434	9	1.923	16
pb2701C15800				328	328			15
pb2701C16000	191	226	177	204	241	89	9.19	179
pb2701C16200	134	158	134	145	171	4	0.2975	101
pb2701C16400	148	148	95	100	118	65	3.345	90
pb2701C16600	68	70	68	70	79	19	0.6795	103
pb2701C16800	45	49	45	48	51	36	0.8735	94
pb2701C17000	34	36	34	34	32	41	0.699	168
pb2701C17200	26	26	24	24	19	3	0.038	124
pb2701C17400	19	19	19	19	11	26	0.227	120
pb2701C17600	16	16	16	16	6	30	0.24	145
pb2701C17800	12	12	12	12	3	15	0.09	103
pb2701C18000	10	10	10	10	1	1	0.005	119
pb2701C18200				1	1			94
pb2701C18400	7	7	7	7	1	5	0.0175	74
pb2701C18600	6	6	6	6	1	18	0.0415	92
pb2701P13400				1	1			40
pb2701P13600	8	8	7	7	1	17	0.0625	41
pb2701P13800	9	10	9	10	1	7	0.0255	43
pb2701P14000	13	16	13	14	3	136	0.8885	174
pb2701P14200	16	17	13	13	6	91	0.635	82
pb2701P14400	23	23	19	19	13	7	0.0655	104
pb2701P14600	29	32	29	32	24	8	0.1125	66
pb2701P14800	48	48	41	41	43	7	0.1525	117
pb2701P15000	64	72	50	52	71	205	6.208	294
pb2701P15200	78	78	74	74	113	8	0.302	181
pb2701P15400	147	147	113	119	170	47	2.9985	104
pb2701P15600	210	225	170	181	245	120	11.607	115
pb2701P15800	298	313	245	245	338	75	10.456	65
pb2701P16000	311	360	311	360	450	3	0.5605	45
pb2701P16200	500	500	499	499	581	7	1.8705	17
pb2701P16400	653	653	653	653	727	5	1.6325	17
pb2701P16600				888	888			3
pb2701P16800				1,060	1,060			5
pb2701P17000				1,240	1,240			1
pb2701P17200				1,428	1,428			1
pb2701P17400				1,619	1,619			1
pb2701P17600				1,815	1,815			1
pb2701P17800				2,012	2,012			1
pb2701P18000				2,210	2,210			1
pb2701P18200				2,410	2,410
pb2701P18400				2,610	2,610
pb2701P18600				2,810	2,810
pb2702C13400				2,340	2,340
pb2702C13600				2,142	2,142
pb2702C13800				1,945	1,945
pb2702C14000				1,752	1,752
pb2702C14200				1,562	1,562
pb2702C14400				1,378	1,378
pb2702C14600				1,200	1,200
pb2702C14800				1,033	1,033
pb2702C15000				875	875
pb2702C15200				731	731
pb2702C15400	579	579	579	579	600	1	0.2895	3
pb2702C15600				484	484			1
pb2702C15800				385	385			2
pb2702C16000				300	300			1
pb2702C16200				228	228			5
pb2702C16400				172	172			4
pb2702C16600				126	126			11
pb2702C16800				90	90			4
pb2702C17000				64	64			3
pb2702C17200				44	44
pb2702C17400				30	30
pb2702C17600				20	20
pb2702C17800				13	13
pb2702C18000				8	8
pb2702C18200				5	5
pb2702C18400				3	3
pb2702C18600				2	2
pb2702P13400				2	2
pb2702P13600				4	4
pb2702P13800				8	8
pb2702P14000	33	33	33	33	14	1	0.0165	2
pb2702P14200				24	24
pb2702P14400				40	40			1
pb2702P14600				63	63
pb2702P14800	88	88	71	71	95	2	0.0795	3
pb2702P15000				137	137
pb2702P15200				192	192			5
pb2702P15400				261	261			4
pb2702P15600				345	345			3
pb2702P15800				445	445
pb2702P16000				559	559			1
pb2702P16200				687	687			2
pb2702P16400				830	830			2
pb2702P16600				984	984
pb2702P16800				1,148	1,148
pb2702P17000				1,321	1,321
pb2702P17200				1,502	1,502
pb2702P17400				1,687	1,687
pb2702P17600				1,877	1,877
pb2702P17800				2,070	2,070
pb2702P18000				2,265	2,265
pb2702P18200				2,462	2,462
pb2702P18400				2,660	2,660
pb2702P18600				2,860	2,860

相关资讯: