上海期货交易所03月19日沪锡期权收盘行情

发布时间：2026年03月19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
sn2604C280000				74,002	74,002			5
sn2604C285000				69,012	69,012
sn2604C290000				64,030	64,030
sn2604C295000				59,070	59,070
sn2604C300000				54,138	54,138			4
sn2604C305000				49,258	49,258			3
sn2604C310000				44,446	44,446			1
sn2604C315000				39,746	39,746			3
sn2604C320000				35,178	35,178			4
sn2604C325000	30,242	30,242	30,242	30,242	30,796	2	6.0484	6
sn2604C330000	16,000	16,000	16,000	16,000	26,644	1	1.6	6
sn2604C335000				22,736	22,736			8
sn2604C340000	11,000	11,000	9,688	10,758	19,168	20	20.1192	26
sn2604C345000	12,610	12,610	7,064	8,596	15,920	38	29.676	60
sn2604C350000	13,546	15,538	5,198	7,500	13,006	907	690.3902	231
sn2604C355000	12,428	12,428	4,066	5,250	10,492	1,007	629.189	163
sn2604C360000	7,532	9,700	3,150	3,864	8,326	2,377	1,242.1574	358
sn2604C365000	6,384	7,602	2,502	2,900	6,490	1,127	478.905	318
sn2604C370000	6,500	6,500	1,970	2,300	4,968	1,787	624.2106	273
sn2604C375000	4,320	4,502	1,560	1,730	3,762	609	161.5654	226
sn2604C380000	4,080	4,080	1,334	1,478	2,798	10,525	2,211.9484	1,333
sn2604C385000	2,114	2,736	1,060	1,200	2,044	752	121.4326	233
sn2604C390000	2,116	2,220	872	996	1,464	1,722	255.2558	721
sn2604C395000	1,960	1,960	754	784	1,030	386	44.1664	446
sn2604C400000	1,298	1,600	680	750	718	17,458	1,737.2342	3,155
sn2604C405000	1,078	1,220	566	616	492	320	24.59	224
sn2604C410000	890	1,004	492	510	332	804	55.2592	246
sn2604C415000	1,082	1,092	420	440	220	399	23.7564	193
sn2604C420000	876	876	374	396	144	784	39.0488	366
sn2604C425000	616	616	330	338	92	180	7.4902	132
sn2604C430000	466	466	292	310	58	170	6.0064	303
sn2604C435000	352	386	244	280	36	99	3.0988	168
sn2604C440000	840	840	210	242	22	182	5.3166	393
sn2604C445000	2,236	2,236	184	184	12	35	1.0468	404
sn2604C450000	380	380	178	194	8	6,756	175.4434	5,235
sn2604C455000	78	754	78	280	4	42	0.9734	354
sn2604C460000	202	224	102	180	2	14	0.2722	199
sn2604C465000	98	170	98	170	2	8	0.1192	140
sn2604C470000	182	210	100	124	2	73	1.0866	273
sn2604C475000	208	208	124	140	2	29	0.4286	112
sn2604C480000	140	206	94	124	2	40	0.5368	130
sn2604C485000	144	144	144	144	2	1	0.0144	53
sn2604C490000	72	152	72	152	2	8	0.0664	48
sn2604C495000	66	66	66	66	2	2	0.0068	38
sn2604C500000	1,000	1,000	74	96	2	128	1.4634	279
sn2604C505000				2	2			46
sn2604C510000	102	104	90	104	2	7	0.071	88
sn2604C515000	80	124	72	90	2	22	0.203	100
sn2604C520000	84	100	68	78	2	26	0.2114	121
sn2604C525000	110	118	62	66	2	3,786	32.6142	4,678
sn2604C530000	52	84	44	68	2	527	3.3654	856
sn2604P280000	158	550	50	476	8	4,558	139.4776	1,571
sn2604P285000	98	722	98	602	18	113	3.776	213
sn2604P290000	138	1,212	128	900	38	51	2.1628	192
sn2604P295000	80	760	80	760	78	35	0.8558	42
sn2604P300000	180	1,238	140	900	146	1,773	98.9758	438
sn2604P305000	200	1,466	166	1,164	268	416	25.8724	85
sn2604P310000	190	1,806	190	1,680	454	794	69.3818	114
sn2604P315000	176	2,254	176	1,970	754	638	76.5022	121
sn2604P320000	340	3,062	340	2,072	1,186	2,095	346.3128	389
sn2604P325000	518	3,832	518	2,978	1,804	1,588	284.7124	215
sn2604P330000	798	5,212	740	3,742	2,648	9,267	2,335.5008	1,049
sn2604P335000	1,078	6,764	1,076	5,398	3,740	1,225	377.1322	229
sn2604P340000	1,800	8,888	1,666	6,600	5,172	3,598	1,562.176	542
sn2604P345000	2,728	11,808	2,596	9,790	6,922	1,207	732.7406	210
sn2604P350000	3,010	15,000	3,010	10,700	9,006	28,688	17,647.5192	1,460
sn2604P355000	6,324	18,562	5,132	15,532	11,492	1,222	1,119.3994	286
sn2604P360000	7,498	22,880	6,994	19,316	14,324	1,258	1,532.8812	574
sn2604P365000	9,888	26,964	9,888	26,172	17,486	448	699.3846	260
sn2604P370000	13,876	31,276	12,938	30,468	20,964	331	585.5904	197
sn2604P375000	14,500	35,602	14,500	35,304	24,758	119	279.5296	193
sn2604P380000	22,586	40,444	18,746	38,000	28,792	320	906.8202	776
sn2604P385000	26,986	45,426	25,632	44,784	33,038	278	947.606	182
sn2604P390000	31,394	50,260	31,082	49,610	37,458	111	418.6136	278
sn2604P395000	36,676	43,242	35,906	43,242	42,020	19	71.775	99
sn2604P400000	40,066	49,672	39,584	47,516	46,708	70	310.7592	430
sn2604P405000	45,080	58,122	45,080	58,122	51,484	33	174.2892	93
sn2604P410000	49,036	65,800	48,746	65,800	56,322	23	123.9952	123
sn2604P415000	53,916	66,546	53,916	66,160	61,210	17	103.4546	55
sn2604P420000	63,700	71,202	63,500	69,760	66,134	14	92.9144	46
sn2604P425000	70,000	76,562	69,032	76,562	71,082	9	66.0968	35
sn2604P430000	73,200	85,064	73,200	82,272	76,048	6	46.3866	98
sn2604P435000				81,026	81,026			40
sn2604P440000	79,000	91,000	79,000	91,000	86,014	4	34.11	34
sn2604P445000				91,006	91,006			40
sn2604P450000	93,786	93,786	93,786	93,786	96,002	1	9.3786	73
sn2604P455000				101,000	101,000			36
sn2604P460000				106,000	106,000			25
sn2604P465000				111,000	111,000			10
sn2604P470000				116,000	116,000			10
sn2604P475000				121,000	121,000			1
sn2604P480000				126,000	126,000			1
sn2604P485000				131,000	131,000			1
sn2604P490000				136,000	136,000			1
sn2604P495000				141,000	141,000			1
sn2604P500000				146,000	146,000
sn2604P505000				151,000	151,000
sn2604P510000				156,000	156,000
sn2604P515000				161,000	161,000
sn2604P520000				166,000	166,000			1
sn2604P525000				171,000	171,000			1
sn2604P530000				176,000	176,000
sn2605C285000				70,910	70,910
sn2605C290000				66,464	66,464
sn2605C295000				62,120	62,120
sn2605C300000				57,930	57,930
sn2605C305000				53,860	53,860
sn2605C310000				49,910	49,910
sn2605C315000				46,126	46,126			1
sn2605C320000				42,526	42,526
sn2605C325000	34,924	34,964	34,924	34,964	39,060	2	6.9888	2
sn2605C330000	31,470	31,796	31,470	31,796	35,760	2	6.3266	2
sn2605C335000	28,144	28,710	25,940	25,940	32,688	12	33.174	4
sn2605C340000	27,282	27,746	23,648	23,648	29,750	5	12.9116	9
sn2605C345000				26,990	26,990			2
sn2605C350000	22,342	24,048	16,136	18,100	24,456	64	130.253	25
sn2605C355000	19,028	19,930	17,596	17,596	22,038	16	30.8376	10
sn2605C360000	17,338	18,424	12,894	14,600	19,840	161	260.2146	71
sn2605C365000	15,550	16,550	12,450	12,450	17,806	84	127.5954	30
sn2605C370000	13,998	15,230	10,798	12,084	15,884	204	279.5548	113
sn2605C375000	12,678	13,350	10,488	10,752	14,208	83	101.5302	52
sn2605C380000	10,804	12,500	8,914	10,090	12,608	199	220.6328	89
sn2605C385000	10,286	11,062	8,300	8,300	11,198	101	104.709	125
sn2605C390000	8,848	10,500	7,198	8,100	9,902	176	163.6082	163
sn2605C395000	9,554	9,554	6,914	6,914	8,720	82	70.3006	79
sn2605C400000	8,922	8,922	6,348	7,000	7,688	351	269.9328	248
sn2605C405000	7,332	7,952	5,600	6,208	6,712	77	55.7132	82
sn2605C410000	6,866	7,400	5,368	5,368	5,904	91	62.0884	115
sn2605C415000	6,674	6,800	4,970	4,970	5,122	72	45.1274	69
sn2605C420000	5,936	6,440	4,700	4,800	4,488	157	88.8334	126
sn2605C425000	5,640	5,842	4,592	4,592	3,876	44	23.6416	42
sn2605C430000	5,562	5,638	3,850	4,440	3,378	235	114.5324	212
sn2605C435000	4,892	5,158	3,698	3,700	2,904	43	20.0852	69
sn2605C440000	4,486	4,800	3,390	3,550	2,518	75	31.3578	90
sn2605C445000	4,400	4,400	4,400	4,400	2,156	1	0.44	52
sn2605C450000	4,482	4,482	3,078	3,500	1,862	350	128.1974	820
sn2605C455000	3,992	4,000	3,992	4,000	1,584	3	1.1984	59
sn2605C460000	3,244	3,280	3,000	3,000	1,366	9	2.861	41
sn2605C465000	2,982	3,554	2,916	3,000	1,154	4	1.2452	65
sn2605C470000				992	992			46
sn2605C475000	2,708	2,708	2,550	2,550	832	2	0.5258	50
sn2605C480000				716	716			46
sn2605C485000	2,600	2,600	2,176	2,176	600	4	0.9552	56
sn2605C490000	2,160	2,160	2,160	2,160	512	1	0.216	72
sn2605C495000	2,044	2,044	2,044	2,044	430	1	0.2044	47
sn2605C500000	2,100	2,500	1,478	1,654	364	20	3.9136	85
sn2605C505000	1,836	1,836	1,674	1,674	306	2	0.351	60
sn2605C510000	1,752	1,752	1,570	1,570	256	4	0.6826	48
sn2605C515000	1,724	1,724	1,520	1,524	216	11	1.8036	62
sn2605C520000	1,984	1,984	1,498	1,598	178	23	3.6816	68
sn2605C525000	1,970	2,038	1,178	1,630	150	302	46.692	239
sn2605C530000	1,752	1,752	1,012	1,190	124	435	59.6404	516
sn2605P285000	1,250	3,112	1,150	2,122	2,058	175	32.5198	208
sn2605P290000	1,558	3,266	1,558	3,266	2,610	18	3.6238	136
sn2605P295000	1,978	2,334	1,718	2,334	3,264	22	4.5348	53
sn2605P300000	1,950	5,300	1,738	4,904	4,070	360	120.027	123
sn2605P305000	2,100	5,952	1,986	5,952	4,994	179	72.3474	43
sn2605P310000	2,906	6,932	2,358	6,720	6,040	163	67.6294	58
sn2605P315000	2,920	8,652	2,834	8,650	7,252	248	140.62	101
sn2605P320000	3,568	10,258	3,514	9,494	8,646	224	150.235	101
sn2605P325000	4,258	12,006	4,158	11,076	10,174	125	85.6876	72
sn2605P330000	5,248	14,040	5,180	13,150	11,868	213	184.8732	128
sn2605P335000	6,548	12,524	6,438	12,524	13,790	72	69.2848	66
sn2605P340000	8,500	19,050	7,700	18,140	15,846	100	126.0538	122
sn2605P345000	9,100	21,880	9,100	21,880	18,080	93	130.2478	119
sn2605P350000	11,926	25,224	11,078	24,968	20,540	294	450.4556	241
sn2605P355000	14,884	28,660	13,982	28,270	23,116	76	145.6084	68
sn2605P360000	17,710	31,666	16,718	30,626	25,912	125	267.1884	152
sn2605P365000	20,854	35,552	19,154	35,552	28,872	223	601.6096	167
sn2605P370000	24,326	39,282	23,154	39,282	31,944	64	185.5906	120
sn2605P375000	27,832	42,520	26,640	42,520	35,262	15	48.1548	98
sn2605P380000	31,680	45,544	31,332	45,544	38,658	16	59.3214	55
sn2605P385000	34,420	51,880	34,420	51,880	42,240	18	78.2316	61
sn2605P390000	41,400	53,938	41,400	53,938	45,940	21	97.623	90
sn2605P395000				49,752	49,752			27
sn2605P400000	47,652	62,810	47,136	62,810	53,716	8	41.1094	193
sn2605P405000				57,734	57,734			111
sn2605P410000				61,922	61,922			30
sn2605P415000				66,134	66,134			14
sn2605P420000				70,496	70,496			27
sn2605P425000				74,880	74,880			12
sn2605P430000	79,838	79,838	79,838	79,838	79,378	1	7.9838	14
sn2605P435000				83,902	83,902			11
sn2605P440000				88,512	88,512			11
sn2605P445000				93,146	93,146			11
sn2605P450000				97,850	97,850			12
sn2605P455000				102,570	102,570			4
sn2605P460000				107,350	107,350			8
sn2605P465000				112,138	112,138			7
sn2605P470000				116,974	116,974			5
sn2605P475000	124,136	124,136	124,136	124,136	121,814	1	12.4136	2
sn2605P480000				126,696	126,696			3
sn2605P485000	133,516	133,516	133,516	133,516	131,582	1	13.3516	2
sn2605P490000	138,806	138,806	138,806	138,806	136,494	1	13.8806	1
sn2605P495000				141,412	141,412			1
sn2605P500000				146,348	146,348			1
sn2605P505000				151,292	151,292
sn2605P510000				156,244	156,244
sn2605P515000				161,206	161,206
sn2605P520000				166,172	166,172
sn2605P525000				171,148	171,148
sn2605P530000				176,126	176,126
sn2606C290000				68,888	68,888
sn2606C295000				64,844	64,844
sn2606C300000				60,878	60,878
sn2606C305000				57,116	57,116
sn2606C310000				53,432	53,432
sn2606C315000				49,912	49,912
sn2606C320000				46,536	46,536
sn2606C325000				43,270	43,270
sn2606C330000				40,216	40,216
sn2606C335000				37,218	37,218
sn2606C340000				34,488	34,488
sn2606C345000				31,796	31,796
sn2606C350000	29,012	29,012	24,400	24,400	29,354	5	13.7478	4
sn2606C355000				26,964	26,964			1
sn2606C360000	20,810	20,810	19,522	19,522	24,802	4	8.0664	3
sn2606C365000	21,188	21,188	19,178	19,178	22,696	4	8.0732	7
sn2606C370000	19,422	19,422	16,154	16,154	20,808	10	17.502	11
sn2606C375000	18,846	18,846	18,846	18,846	18,966	6	11.3316	3
sn2606C380000				17,340	17,340			3
sn2606C385000	14,862	14,954	14,862	14,954	15,734	4	5.9632	6
sn2606C390000	14,872	14,872	12,624	12,624	14,352	14	20.0024	9
sn2606C395000	13,760	13,760	12,684	12,684	12,972	14	18.8166	10
sn2606C400000	12,762	12,762	12,758	12,758	11,802	8	9.9212	9
sn2606C405000	10,832	10,832	10,832	10,832	10,648	2	2.1664	4
sn2606C410000				9,642	9,642			4
sn2606C415000	9,836	9,836	9,836	9,836	8,690	2	1.9672	7
sn2606C420000	8,700	9,324	8,700	9,324	7,822	8	6.9092	4
sn2606C425000	9,184	9,184	8,080	8,120	7,050	14	11.2188	8
sn2606C430000	8,604	8,604	7,604	8,244	6,300	43	33.6942	28
sn2606C435000	7,186	7,910	7,174	7,910	5,684	13	8.976	9
sn2606C440000	7,578	7,578	6,608	7,576	5,068	21	13.919	15
sn2606C445000	5,874	5,874	5,874	5,874	4,550	2	1.1748	11
sn2606C450000				4,066	4,066			9
sn2606C455000				3,614	3,614			6
sn2606C460000				3,240	3,240			7
sn2606C465000				2,868	2,868			8
sn2606C470000				2,562	2,562			15
sn2606C475000				2,278	2,278			7
sn2606C480000				2,006	2,006			12
sn2606C485000				1,794	1,794			9
sn2606C490000				1,584	1,584			14
sn2606C495000	3,940	3,940	3,828	3,828	1,398	2	0.7768	17
sn2606C500000	3,832	3,838	3,832	3,838	1,244	2	0.767	15
sn2606C505000				1,090	1,090			11
sn2606C510000				966	966			18
sn2606C515000				854	854			22
sn2606C520000				744	744			30
sn2606C525000	3,096	3,234	2,888	2,888	660	5	1.5322	58
sn2606C530000	2,828	3,688	2,828	2,958	582	30	9.0572	58
sn2606P290000	3,556	5,768	3,460	5,768	4,922	17	7.2368	64
sn2606P295000	5,168	5,168	5,168	5,168	5,872	6	3.1712	28
sn2606P300000	5,226	8,956	5,226	8,924	6,898	27	21.786	60
sn2606P305000	6,538	10,246	6,538	10,222	8,128	21	19.4694	10
sn2606P310000	6,130	11,960	5,986	11,960	9,434	28	26.4004	34
sn2606P315000	7,024	13,688	6,816	13,688	10,904	24	23.418	22
sn2606P320000	8,084	15,380	7,966	15,380	12,518	33	35.094	13
sn2606P325000	9,144	16,730	9,144	16,730	14,242	38	45.2708	19
sn2606P330000	10,626	19,616	10,528	19,616	16,178	28	37.54	21
sn2606P335000	12,242	15,362	12,242	15,362	18,168	12	16.2668	8
sn2606P340000	14,086	24,758	13,602	24,758	20,428	16	26.6636	16
sn2606P345000	16,274	28,158	16,110	27,590	22,726	31	67.2038	6
sn2606P350000	18,526	30,964	18,338	30,964	25,272	19	43.1072	20
sn2606P355000	21,002	34,516	20,374	34,516	27,872	12	32.6284	12
sn2606P360000	23,680	37,916	23,078	37,916	30,700	14	42.7052	8
sn2606P365000	25,988	41,350	25,988	41,350	33,584	10	37.0974	8
sn2606P370000	29,552	44,286	29,300	43,606	36,684	23	85.1004	26
sn2606P375000	32,498	48,292	32,498	48,292	39,832	10	40.1256	5
sn2606P380000	36,600	44,230	35,904	44,230	43,194	19	76.4266	10
sn2606P385000	39,748	39,748	39,748	39,748	46,578	5	21.923	6
sn2606P390000	46,920	46,920	46,920	46,920	50,186	1	4.692	10
sn2606P395000				53,796	53,796			10
sn2606P400000				57,616	57,616			10
sn2606P405000				61,452	61,452			10
sn2606P410000				65,436	65,436			4
sn2606P415000				69,476	69,476			5
sn2606P420000				73,600	73,600			6
sn2606P425000				77,820	77,820			4
sn2606P430000				82,062	82,062			7
sn2606P435000				86,438	86,438			2
sn2606P440000				90,816	90,816			2
sn2606P445000				95,290	95,290			2
sn2606P450000				99,800	99,800			2
sn2606P455000				104,342	104,342
sn2606P460000				108,964	108,964
sn2606P465000				113,586	113,586
sn2606P470000				118,276	118,276
sn2606P475000				122,988	122,988
sn2606P480000				127,714	127,714
sn2606P485000				132,498	132,498
sn2606P490000				137,286	137,286
sn2606P495000				142,100	142,100
sn2606P500000				146,944	146,944
sn2606P505000				151,790	151,790
sn2606P510000				156,666	156,666
sn2606P515000				161,554	161,554
sn2606P520000				166,446	166,446
sn2606P525000				171,364	171,364
sn2606P530000				176,288	176,288

相关资讯: