上海期货交易所11月12日沪铅期权收盘行情
发布时间：2026年11月12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 | | | | 2,200 | 2,200 | | | 1 |
| pb2612C13800 | | | | 2,000 | 2,000 | | | 1 |
| pb2612C14000 | | | | 1,800 | 1,800 | | | 1 |
| pb2612C14200 | | | | 1,600 | 1,600 | | | |
| pb2612C14400 | | | | 1,400 | 1,400 | | | |
| pb2612C14600 | | | | 1,200 | 1,200 | | | |
| pb2612C14800 | | | | 1,001 | 1,001 | | | |
| pb2612C15000 | | | | 806 | 806 | | | 1 |
| pb2612C15200 | | | | 619 | 619 | | | 7 |
| pb2612C15400 | 484 | 484 | 414 | 474 | 447 | 55 | 12.253 | 24 |
| pb2612C15600 | 314 | 314 | 260 | 312 | 300 | 35 | 5.06 | 42 |
| pb2612C15800 | 168 | 172 | 137 | 153 | 184 | 252 | 19.2605 | 164 |
| pb2612C16000 | 81 | 92 | 63 | 68 | 102 | 628 | 23.613 | 585 |
| pb2612C16200 | 43 | 43 | 28 | 30 | 50 | 964 | 16.205 | 1,234 |
| pb2612C16400 | 16 | 18 | 14 | 16 | 22 | 1,222 | 10.021 | 482 |
| pb2612C16600 | 8 | 10 | 7 | 8 | 8 | 147 | 0.646 | 810 |
| pb2612C16800 | 5 | 7 | 4 | 7 | 3 | 138 | 0.384 | 435 |
| pb2612C17000 | 5 | 5 | 3 | 5 | 1 | 112 | 0.1955 | 307 |
| pb2612C17200 | 2 | 4 | 2 | 4 | 1 | 188 | 0.265 | 278 |
| pb2612C17400 | 2 | 2 | 1 | 1 | 1 | 44 | 0.0425 | 116 |
| pb2612C17600 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 96 |
| pb2612C17800 | 2 | 2 | 2 | 2 | 1 | 7 | 0.006 | 156 |
| pb2612C18000 | 2 | 2 | 2 | 2 | 1 | 6 | 0.0055 | 159 |
| pb2612C18200 | 6 | 6 | 1 | 1 | 1 | 30 | 0.0375 | 59 |
| pb2612C18400 | 1 | 5 | 1 | 5 | 1 | 10 | 0.015 | 79 |
| pb2612C18600 | | | | 1 | 1 | | | 71 |
| pb2612C18800 | | | | 1 | 1 | | | 148 |
| pb2612P13600 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 187 |
| pb2612P13800 | 3 | 3 | 1 | 1 | 1 | 65 | 0.05 | 71 |
| pb2612P14000 | 3 | 3 | 1 | 1 | 1 | 69 | 0.0665 | 132 |
| pb2612P14200 | 5 | 5 | 2 | 2 | 1 | 75 | 0.1005 | 165 |
| pb2612P14400 | 8 | 8 | 3 | 3 | 1 | 119 | 0.255 | 128 |
| pb2612P14600 | 12 | 12 | 6 | 6 | 1 | 127 | 0.5355 | 119 |
| pb2612P14800 | 22 | 22 | 6 | 8 | 1 | 259 | 1.297 | 240 |
| pb2612P15000 | 16 | 32 | 11 | 16 | 6 | 1,038 | 9.0365 | 731 |
| pb2612P15200 | 38 | 47 | 20 | 28 | 19 | 635 | 9.468 | 342 |
| pb2612P15400 | 46 | 76 | 34 | 45 | 47 | 742 | 18.205 | 389 |
| pb2612P15600 | 72 | 120 | 64 | 84 | 100 | 1,917 | 84.324 | 641 |
| pb2612P15800 | 120 | 189 | 120 | 152 | 184 | 1,629 | 129.251 | 961 |
| pb2612P16000 | 220 | 305 | 220 | 273 | 302 | 221 | 30.4245 | 548 |
| pb2612P16200 | 420 | 464 | 420 | 446 | 450 | 31 | 6.8435 | 202 |
| pb2612P16400 | 511 | 600 | 511 | 600 | 622 | 6 | 1.6775 | 31 |
| pb2612P16600 | | | | 808 | 808 | | | 15 |
| pb2612P16800 | 1,026 | 1,026 | 1,026 | 1,026 | 1,002 | 4 | 2.028 | 14 |
| pb2612P17000 | | | | 1,200 | 1,200 | | | 24 |
| pb2612P17200 | | | | 1,400 | 1,400 | | | 1 |
| pb2612P17400 | | | | 1,600 | 1,600 | | | |
| pb2612P17600 | | | | 1,800 | 1,800 | | | |
| pb2612P17800 | | | | 2,000 | 2,000 | | | |
| pb2612P18000 | | | | 2,200 | 2,200 | | | |
| pb2612P18200 | | | | 2,400 | 2,400 | | | |
| pb2612P18400 | | | | 2,600 | 2,600 | | | |
| pb2612P18600 | | | | 2,800 | 2,800 | | | |
| pb2612P18800 | | | | 3,000 | 3,000 | | | |
| pb2701C13400 | | | | 2,270 | 2,270 | | | |
| pb2701C13600 | | | | 2,070 | 2,070 | | | |
| pb2701C13800 | | | | 1,871 | 1,871 | | | |
| pb2701C14000 | | | | 1,673 | 1,673 | | | |
| pb2701C14200 | | | | 1,478 | 1,478 | | | |
| pb2701C14400 | | | | 1,287 | 1,287 | | | |
| pb2701C14600 | | | | 1,103 | 1,103 | | | 1 |
| pb2701C14800 | | | | 928 | 928 | | | 4 |
| pb2701C15000 | | | | 764 | 764 | | | 4 |
| pb2701C15200 | | | | 614 | 614 | | | 5 |
| pb2701C15400 | | | | 482 | 482 | | | 10 |
| pb2701C15600 | 340 | 340 | 305 | 328 | 369 | 23 | 3.7825 | 27 |
| pb2701C15800 | 227 | 247 | 215 | 215 | 273 | 19 | 2.2375 | 25 |
| pb2701C16000 | 154 | 165 | 145 | 147 | 197 | 53 | 4.0875 | 159 |
| pb2701C16200 | 105 | 112 | 100 | 103 | 138 | 81 | 4.596 | 92 |
| pb2701C16400 | 79 | 79 | 71 | 76 | 93 | 21 | 0.779 | 86 |
| pb2701C16600 | 55 | 57 | 53 | 53 | 61 | 14 | 0.3805 | 103 |
| pb2701C16800 | 41 | 41 | 37 | 37 | 39 | 8 | 0.155 | 93 |
| pb2701C17000 | 28 | 28 | 28 | 28 | 23 | 1 | 0.014 | 168 |
| pb2701C17200 | 20 | 20 | 20 | 20 | 14 | 3 | 0.03 | 124 |
| pb2701C17400 | | | | 8 | 8 | | | 120 |
| pb2701C17600 | | | | 4 | 4 | | | 145 |
| pb2701C17800 | 11 | 12 | 11 | 11 | 2 | 65 | 0.342 | 128 |
| pb2701C18000 | 10 | 10 | 9 | 9 | 1 | 100 | 0.3975 | 142 |
| pb2701C18200 | 7 | 7 | 7 | 7 | 1 | 5 | 0.0175 | 94 |
| pb2701C18400 | 5 | 6 | 5 | 5 | 1 | 14 | 0.0375 | 77 |
| pb2701C18600 | 5 | 5 | 5 | 5 | 1 | 15 | 0.0375 | 92 |
| pb2701P13400 | 7 | 7 | 7 | 7 | 1 | 46 | 0.161 | 56 |
| pb2701P13600 | 8 | 8 | 8 | 8 | 1 | 35 | 0.14 | 21 |
| pb2701P13800 | 10 | 11 | 10 | 10 | 2 | 25 | 0.11 | 55 |
| pb2701P14000 | 15 | 16 | 15 | 15 | 4 | 43 | 0.328 | 174 |
| pb2701P14200 | 17 | 19 | 17 | 17 | 10 | 72 | 0.622 | 79 |
| pb2701P14400 | 27 | 28 | 24 | 24 | 19 | 66 | 0.8105 | 69 |
| pb2701P14600 | 39 | 40 | 35 | 36 | 34 | 94 | 1.737 | 80 |
| pb2701P14800 | 56 | 57 | 47 | 50 | 59 | 78 | 2.041 | 101 |
| pb2701P15000 | 100 | 100 | 40 | 79 | 95 | 194 | 7.6895 | 352 |
| pb2701P15200 | 121 | 121 | 103 | 109 | 145 | 96 | 5.571 | 206 |
| pb2701P15400 | 158 | 172 | 158 | 170 | 213 | 33 | 2.9035 | 101 |
| pb2701P15600 | 268 | 268 | 225 | 258 | 299 | 345 | 42.971 | 190 |
| pb2701P15800 | 361 | 361 | 344 | 344 | 403 | 10 | 1.772 | 61 |
| pb2701P16000 | 500 | 500 | 500 | 500 | 527 | 1 | 0.25 | 44 |
| pb2701P16200 | | | | 667 | 667 | | | 17 |
| pb2701P16400 | | | | 822 | 822 | | | 17 |
| pb2701P16600 | | | | 990 | 990 | | | 3 |
| pb2701P16800 | | | | 1,167 | 1,167 | | | 5 |
| pb2701P17000 | | | | 1,352 | 1,352 | | | 1 |
| pb2701P17200 | | | | 1,542 | 1,542 | | | 1 |
| pb2701P17400 | | | | 1,736 | 1,736 | | | 1 |
| pb2701P17600 | | | | 1,933 | 1,933 | | | 1 |
| pb2701P17800 | | | | 2,131 | 2,131 | | | 1 |
| pb2701P18000 | | | | 2,330 | 2,330 | | | 1 |
| pb2701P18200 | | | | 2,530 | 2,530 | | | |
| pb2701P18400 | | | | 2,730 | 2,730 | | | |
| pb2701P18600 | | | | 2,930 | 2,930 | | | |
| pb2702C13400 | | | | 2,232 | 2,232 | | | |
| pb2702C13600 | | | | 2,035 | 2,035 | | | |
| pb2702C13800 | | | | 1,842 | 1,842 | | | |
| pb2702C14000 | | | | 1,652 | 1,652 | | | |
| pb2702C14200 | | | | 1,467 | 1,467 | | | |
| pb2702C14400 | | | | 1,289 | 1,289 | | | |
| pb2702C14600 | | | | 1,118 | 1,118 | | | |
| pb2702C14800 | | | | 959 | 959 | | | |
| pb2702C15000 | | | | 810 | 810 | | | |
| pb2702C15200 | | | | 675 | 675 | | | |
| pb2702C15400 | | | | 555 | 555 | | | 3 |
| pb2702C15600 | | | | 448 | 448 | | | 1 |
| pb2702C15800 | | | | 356 | 356 | | | 2 |
| pb2702C16000 | | | | 278 | 278 | | | 1 |
| pb2702C16200 | | | | 214 | 214 | | | 5 |
| pb2702C16400 | | | | 161 | 161 | | | 4 |
| pb2702C16600 | | | | 119 | 119 | | | 11 |
| pb2702C16800 | | | | 87 | 87 | | | 4 |
| pb2702C17000 | | | | 63 | 63 | | | 3 |
| pb2702C17200 | | | | 44 | 44 | | | |
| pb2702C17400 | | | | 30 | 30 | | | |
| pb2702C17600 | | | | 20 | 20 | | | |
| pb2702C17800 | | | | 13 | 13 | | | |
| pb2702C18000 | | | | 9 | 9 | | | |
| pb2702C18200 | | | | 5 | 5 | | | |
| pb2702C18400 | | | | 3 | 3 | | | |
| pb2702C18600 | | | | 2 | 2 | | | |
| pb2702P13400 | | | | 4 | 4 | | | |
| pb2702P13600 | | | | 8 | 8 | | | |
| pb2702P13800 | | | | 15 | 15 | | | |
| pb2702P14000 | | | | 24 | 24 | | | 2 |
| pb2702P14200 | | | | 39 | 39 | | | |
| pb2702P14400 | | | | 61 | 61 | | | 1 |
| pb2702P14600 | | | | 91 | 91 | | | |
| pb2702P14800 | | | | 131 | 131 | | | 3 |
| pb2702P15000 | | | | 182 | 182 | | | |
| pb2702P15200 | | | | 246 | 246 | | | 5 |
| pb2702P15400 | | | | 325 | 325 | | | 4 |
| pb2702P15600 | | | | 418 | 418 | | | 3 |
| pb2702P15800 | | | | 525 | 525 | | | |
| pb2702P16000 | | | | 648 | 648 | | | 1 |
| pb2702P16200 | | | | 783 | 783 | | | 2 |
| pb2702P16400 | | | | 929 | 929 | | | 2 |
| pb2702P16600 | | | | 1,087 | 1,087 | | | |
| pb2702P16800 | | | | 1,255 | 1,255 | | | |
| pb2702P17000 | | | | 1,430 | 1,430 | | | |
| pb2702P17200 | | | | 1,611 | 1,611 | | | |
| pb2702P17400 | | | | 1,797 | 1,797 | | | |
| pb2702P17600 | | | | 1,987 | 1,987 | | | |
| pb2702P17800 | | | | 2,180 | 2,180 | | | |
| pb2702P18000 | | | | 2,376 | 2,376 | | | |
| pb2702P18200 | | | | 2,573 | 2,573 | | | |
| pb2702P18400 | | | | 2,771 | 2,771 | | | |
| pb2702P18600 | | | | 2,970 | 2,970 | | | |
打印