上海期货交易所03月20日沪锡期权收盘行情

发布时间：2026年03月20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				63,338	63,338			5
sn2604C285000				58,390	58,390
sn2604C290000				53,480	53,480
sn2604C295000				48,624	48,624
sn2604C300000				43,860	43,860			4
sn2604C305000				39,198	39,198			3
sn2604C310000				34,700	34,700			1
sn2604C315000				30,390	30,390			3
sn2604C320000				26,296	26,296			4
sn2604C325000				22,506	22,506			6
sn2604C330000	8,126	17,292	8,126	17,292	19,004	12	13.078	6
sn2604C335000	6,900	23,510	6,162	12,322	15,818	558	618.6528	60
sn2604C340000	6,500	19,348	4,688	9,880	13,000	1,471	1,463.533	109
sn2604C345000	5,000	15,196	3,500	7,050	10,538	977	763.5164	169
sn2604C350000	4,222	11,916	2,500	5,260	8,410	7,701	4,812.877	428
sn2604C355000	2,600	9,132	2,056	3,670	6,602	1,834	938.0382	221
sn2604C360000	2,500	6,782	1,512	2,700	5,106	5,704	2,043.3278	340
sn2604C365000	1,000	5,092	1,000	1,980	3,904	995	260.0172	263
sn2604C370000	1,112	3,820	1,100	1,462	2,938	2,686	577.4494	269
sn2604C375000	1,006	2,938	878	1,144	2,176	806	154.2874	221
sn2604C380000	852	2,298	666	890	1,586	20,370	2,719.8266	1,716
sn2604C385000	580	1,738	580	688	1,136	424	42.6698	210
sn2604C390000	550	1,422	532	562	802	1,031	83.7804	760
sn2604C395000	372	1,108	372	450	556	722	48.2706	499
sn2604C400000	450	970	370	392	382	17,624	1,036.4846	3,009
sn2604C405000	432	772	312	346	260	447	20.9254	178
sn2604C410000	288	640	268	290	174	368	14.8192	240
sn2604C415000	288	540	238	238	114	221	7.7268	170
sn2604C420000	242	468	212	232	74	427	12.66	293
sn2604C425000	258	404	170	178	48	153	4.2438	136
sn2604C430000	200	352	100	170	30	102	2.5532	267
sn2604C435000	200	280	66	104	18	11	0.218	167
sn2604C440000	44	340	44	90	10	14	0.2806	386
sn2604C445000	42	160	42	160	6	13	0.1952	393
sn2604C450000	178	262	100	116	4	5,912	100.6298	5,263
sn2604C455000	102	182	102	104	2	13	0.1894	342
sn2604C460000	80	240	50	100	2	45	0.5762	175
sn2604C465000				2	2			140
sn2604C470000	130	176	50	100	2	201	2.1962	197
sn2604C475000	106	140	58	58	2	32	0.3428	113
sn2604C480000	88	112	50	50	2	43	0.35	123
sn2604C485000	234	234	70	70	2	7	0.067	56
sn2604C490000	304	304	96	96	2	31	0.4728	33
sn2604C495000	98	100	84	94	2	10	0.0924	40
sn2604C500000	42	92	42	72	2	18	0.1234	269
sn2604C505000	76	86	76	86	2	3	0.0248	46
sn2604C510000	104	104	14	18	2	96	0.5818	96
sn2604C515000	124	124	64	66	2	10	0.0718	99
sn2604C520000	274	274	42	54	2	13	0.1114	120
sn2604C525000	50	100	38	42	2	3,677	26.0386	4,987
sn2604C530000	30	84	26	34	2	1,000	5.9652	909
sn2604P280000	800	1,490	100	322	56	11,836	759.0194	1,846
sn2604P285000	972	1,598	246	504	108	760	56.0812	198
sn2604P290000	2,172	2,172	300	640	198	497	50.3858	150
sn2604P295000	1,500	2,250	386	780	342	258	32.5508	46
sn2604P300000	1,600	2,910	402	980	576	8,494	1,085.054	930
sn2604P305000	2,064	3,276	490	1,176	916	869	123.4022	88
sn2604P310000	3,000	3,846	628	1,498	1,416	1,180	215.874	243
sn2604P315000	4,700	4,944	662	1,864	2,106	808	165.4006	120
sn2604P320000	3,104	6,290	980	2,450	3,010	4,382	1,106.69	760
sn2604P325000	6,500	7,994	1,126	3,044	4,218	1,722	588.3474	251
sn2604P330000	8,186	10,782	1,634	3,988	5,718	22,776	8,415.8194	1,129
sn2604P335000	9,000	13,092	2,192	5,480	7,528	1,682	914.534	240
sn2604P340000	10,820	16,418	2,882	7,080	9,710	5,148	3,155.385	444
sn2604P345000	19,596	20,754	4,048	11,000	12,248	1,856	1,561.9208	274
sn2604P350000	15,000	25,018	5,514	12,242	15,118	6,403	6,463.3896	1,307
sn2604P355000	25,720	28,704	7,680	16,494	18,310	1,064	1,571.203	256
sn2604P360000	26,482	33,700	10,700	20,000	21,812	805	1,670.8072	441
sn2604P365000	35,400	38,484	13,584	24,906	25,610	214	497.1828	229
sn2604P370000	37,722	42,506	17,328	28,624	29,644	192	556.088	165
sn2604P375000	41,706	45,500	21,400	33,406	33,880	157	480.5274	163
sn2604P380000	43,808	48,000	27,000	38,198	38,288	60	232.2254	737
sn2604P385000	54,732	59,900	31,052	40,224	42,840	41	202.1534	158
sn2604P390000	58,000	61,066	23,632	38,314	47,504	11	58.3394	273
sn2604P395000	64,980	65,958	46,000	46,000	52,258	8	49.6708	96
sn2604P400000	66,000	71,778	47,208	47,442	57,084	36	215.68	421
sn2604P405000	70,804	70,804	55,000	55,000	61,960	5	33.8068	88
sn2604P410000	57,750	57,750	57,750	57,750	66,874	2	11.55	121
sn2604P415000	81,068	81,068	61,220	61,862	71,816	13	93.7446	50
sn2604P420000				76,776	76,776			46
sn2604P425000				81,748	81,748			35
sn2604P430000	82,000	83,900	82,000	83,900	86,732	2	16.59	79
sn2604P435000				91,720	91,720			40
sn2604P440000	110,998	110,998	89,926	95,500	96,714	7	65.805	28
sn2604P445000				101,710	101,710			40
sn2604P450000	110,180	117,156	97,706	97,706	106,710	5	52.9458	72
sn2604P455000				111,710	111,710			36
sn2604P460000	120,700	120,700	120,700	120,700	116,710	2	24.14	23
sn2604P465000				121,710	121,710			10
sn2604P470000				126,710	126,710			10
sn2604P475000				131,710	131,710			1
sn2604P480000				136,710	136,710			1
sn2604P485000				141,710	141,710			1
sn2604P490000				146,710	146,710			1
sn2604P495000				151,710	151,710			1
sn2604P500000				156,710	156,710
sn2604P505000				161,710	161,710
sn2604P510000				166,710	166,710
sn2604P515000				171,710	171,710
sn2604P520000				176,710	176,710			1
sn2604P525000				181,710	181,710			1
sn2604P530000				186,710	186,710
sn2605C285000				62,162	62,162
sn2605C290000				57,996	57,996
sn2605C295000				54,010	54,010
sn2605C300000				50,154	50,154
sn2605C305000				46,416	46,416
sn2605C310000				42,874	42,874
sn2605C315000	27,696	30,664	27,696	30,664	39,500	3	8.647	3
sn2605C320000				36,244	36,244
sn2605C325000	24,990	24,990	24,990	24,990	33,220	1	2.499	2
sn2605C330000	22,000	22,000	22,000	22,000	30,350	2	5.235	2
sn2605C335000	18,300	31,620	17,826	23,774	27,602	99	242.2258	31
sn2605C340000	16,084	27,550	16,084	21,718	25,122	116	262.1014	46
sn2605C345000	15,042	25,398	15,000	19,028	22,742	53	106.1866	18
sn2605C350000	14,330	22,934	13,830	17,706	20,556	118	213.0926	44
sn2605C355000	13,716	20,300	13,550	16,170	18,540	104	173.4138	30
sn2605C360000	12,500	19,130	10,834	13,606	16,628	214	307.9322	85
sn2605C365000	10,800	15,936	10,280	12,716	14,950	155	205.94	30
sn2605C370000	10,212	15,418	9,016	11,000	13,332	680	754.975	283
sn2605C375000	8,630	12,496	8,630	9,878	11,930	127	135.5722	56
sn2605C380000	7,542	11,260	7,542	9,294	10,598	198	188.699	63
sn2605C385000	7,250	10,054	7,200	7,982	9,424	143	124.3986	126
sn2605C390000	5,374	8,954	5,374	7,652	8,342	184	140.8108	156
sn2605C395000	5,900	8,092	5,900	6,836	7,374	125	90.092	61
sn2605C400000	5,660	7,462	5,660	5,980	6,506	355	228.7804	227
sn2605C405000	4,982	6,848	4,982	5,396	5,720	114	68.3012	63
sn2605C410000	4,618	6,100	4,618	4,906	5,026	117	63.4676	108
sn2605C415000	4,484	5,334	4,472	4,544	4,398	74	36.5286	56
sn2605C420000	3,984	5,014	3,984	4,226	3,850	107	48.5822	110
sn2605C425000	4,504	4,696	3,816	3,846	3,358	158	66.4626	32
sn2605C430000	3,440	4,480	3,440	3,662	2,924	68	26.2566	189
sn2605C435000	3,420	3,420	3,420	3,420	2,544	1	0.342	69
sn2605C440000	3,438	3,438	2,882	2,882	2,204	16	4.8092	88
sn2605C445000	3,000	3,000	2,952	2,952	1,914	2	0.5952	52
sn2605C450000	2,800	3,588	2,116	2,802	1,646	574	174.1792	950
sn2605C455000	3,406	3,406	3,406	3,406	1,430	1	0.3406	59
sn2605C460000				1,218	1,218			41
sn2605C465000	2,744	2,744	2,212	2,594	1,060	3	0.755	65
sn2605C470000	2,042	2,152	2,042	2,152	900	3	0.626	46
sn2605C475000	2,434	2,434	1,574	2,014	780	6	1.2738	49
sn2605C480000	1,800	1,906	1,772	1,906	664	3	0.5478	45
sn2605C485000	2,100	2,100	1,800	1,810	568	4	0.781	56
sn2605C490000	1,706	1,736	1,706	1,716	488	3	0.5158	73
sn2605C495000	1,616	1,662	1,610	1,610	410	3	0.4888	48
sn2605C500000	1,486	1,532	1,486	1,532	354	5	0.7518	83
sn2605C505000				298	298			60
sn2605C510000	1,372	1,372	1,372	1,372	254	1	0.1372	47
sn2605C515000	1,310	1,310	1,310	1,310	216	1	0.131	61
sn2605C520000	1,250	1,250	1,200	1,200	180	2	0.245	67
sn2605C525000	1,082	1,750	1,082	1,142	154	94	13.2306	243
sn2605C530000	912	1,438	812	1,124	130	705	78.3502	556
sn2605P285000	4,600	5,376	2,334	3,472	3,764	386	150.0686	209
sn2605P290000	5,602	6,160	2,912	4,234	4,594	150	70.6862	115
sn2605P295000	6,584	7,224	3,148	4,872	5,604	148	80.2654	39
sn2605P300000	7,816	9,750	3,716	5,798	6,742	492	298.1764	166
sn2605P305000	9,176	10,440	4,222	6,274	8,000	228	163.2352	43
sn2605P310000	9,786	11,688	4,888	7,702	9,454	178	145.491	67
sn2605P315000	12,822	12,822	5,876	9,200	11,072	220	198.152	118
sn2605P320000	13,000	15,700	6,710	10,618	12,810	189	209.2794	107
sn2605P325000	17,608	20,552	7,774	12,000	14,780	185	216.3588	98
sn2605P330000	20,398	20,960	9,088	13,614	16,906	242	333.946	113
sn2605P335000	23,520	23,520	10,576	16,400	19,152	181	291.6798	62
sn2605P340000	25,000	27,000	12,184	19,300	21,666	190	349.1334	116
sn2605P345000	30,486	30,486	14,520	21,700	24,280	184	380.8442	104
sn2605P350000	31,888	34,792	16,500	24,254	27,088	249	631.8458	217
sn2605P355000	37,744	37,744	20,684	26,302	30,066	64	164.8992	77
sn2605P360000	40,566	43,458	23,452	29,800	33,148	260	963.745	87
sn2605P365000	44,778	45,826	24,566	33,336	36,466	169	657.3904	122
sn2605P370000	51,044	51,044	27,878	36,894	39,842	38	135.201	121
sn2605P375000	39,290	40,702	32,132	40,288	43,434	39	148.7706	96
sn2605P380000	50,000	50,000	41,830	41,830	47,096	3	13.366	56
sn2605P385000	54,476	54,476	53,542	53,542	50,918	2	10.8018	60
sn2605P390000	52,000	52,000	52,000	52,000	54,830	1	5.2	91
sn2605P395000				58,858	58,858			27
sn2605P400000				62,984	62,984			193
sn2605P405000				67,192	67,192			111
sn2605P410000				71,496	71,496			30
sn2605P415000				75,864	75,864			14
sn2605P420000				80,312	80,312			27
sn2605P425000				84,814	84,814			12
sn2605P430000				89,380	89,380			14
sn2605P435000				93,994	93,994			11
sn2605P440000				98,652	98,652			11
sn2605P445000				103,360	103,360			11
sn2605P450000				108,090	108,090			12
sn2605P455000				112,870	112,870			4
sn2605P460000				117,660	117,660			8
sn2605P465000				122,498	122,498			7
sn2605P470000				127,340	127,340			5
sn2605P475000				132,218	132,218			2
sn2605P480000				137,102	137,102			3
sn2605P485000				142,006	142,006			2
sn2605P490000				146,926	146,926			1
sn2605P495000				151,850	151,850			1
sn2605P500000				156,796	156,796			1
sn2605P505000				161,742	161,742
sn2605P510000				166,700	166,700
sn2605P515000				171,664	171,664
sn2605P520000				176,632	176,632
sn2605P525000				181,610	181,610
sn2605P530000				186,588	186,588
sn2606C290000				61,856	61,856
sn2606C295000				58,134	58,134
sn2606C300000				54,632	54,632
sn2606C305000				51,190	51,190
sn2606C310000				47,942	47,942
sn2606C315000				44,786	44,786
sn2606C320000				41,808	41,808
sn2606C325000				38,934	38,934
sn2606C330000				36,234	36,234
sn2606C335000	31,838	31,838	31,838	31,838	33,636	1	3.1838	1
sn2606C340000				31,218	31,218
sn2606C345000				28,880	28,880
sn2606C350000	22,000	22,000	22,000	22,000	26,742	1	2.2	3
sn2606C355000				24,644	24,644			1
sn2606C360000	18,874	22,756	18,686	22,026	22,778	11	22.361	4
sn2606C365000	16,100	22,714	16,100	19,830	20,910	17	32.3118	14
sn2606C370000	16,908	18,652	16,906	18,238	19,292	11	19.7432	15
sn2606C375000	14,762	17,532	14,762	16,764	17,686	20	31.9886	14
sn2606C380000	14,370	17,268	10,676	15,118	16,246	15	22.4158	11
sn2606C385000	13,176	15,702	13,176	14,026	14,884	19	26.6114	21
sn2606C390000	12,530	15,430	12,530	13,116	13,598	10	13.6492	11
sn2606C395000	11,640	14,356	11,640	12,148	12,460	33	41.0306	16
sn2606C400000	9,712	13,372	9,712	11,290	11,320	38	43.8292	12
sn2606C405000	10,330	12,478	10,330	10,566	10,370	20	21.7782	10
sn2606C410000	9,954	11,648	9,816	9,884	9,432	28	28.8786	14
sn2606C415000	9,350	10,246	9,258	9,258	8,574	48	45.3682	15
sn2606C420000	8,822	9,698	8,714	8,736	7,814	45	40.7904	17
sn2606C425000	8,332	9,108	7,894	8,176	7,056	53	44.811	14
sn2606C430000				6,432	6,432			28
sn2606C435000	7,410	7,410	7,410	7,410	5,828	1	0.741	9
sn2606C440000	7,644	8,084	6,688	6,970	5,252	10	7.2042	17
sn2606C445000				4,778	4,778			11
sn2606C450000				4,304	4,304			9
sn2606C455000				3,884	3,884			6
sn2606C460000	5,404	5,404	5,404	5,404	3,518	1	0.5404	6
sn2606C465000				3,154	3,154			8
sn2606C470000	4,920	4,920	4,908	4,908	2,848	5	2.2512	16
sn2606C475000				2,570	2,570			7
sn2606C480000				2,294	2,294			12
sn2606C485000	4,326	4,326	4,326	4,326	2,072	1	0.4326	8
sn2606C490000				1,866	1,866			14
sn2606C495000	3,566	3,566	3,566	3,566	1,660	2	0.5226	16
sn2606C500000	3,458	4,732	3,458	3,842	1,498	6	2.374	15
sn2606C505000				1,346	1,346			11
sn2606C510000				1,196	1,196			18
sn2606C515000				1,074	1,074			22
sn2606C520000	3,444	3,800	3,444	3,800	966	5	1.2976	31
sn2606C525000	3,114	3,554	3,114	3,520	858	4	1.3742	60
sn2606C530000	3,890	3,896	2,950	3,106	766	65	21.8544	75
sn2606P290000	10,542	10,542	5,266	7,316	8,454	76	61.928	74
sn2606P295000	11,928	11,928	6,752	8,272	9,722	28	26.702	31
sn2606P300000	12,888	12,942	6,576	10,170	11,212	49	50.5786	58
sn2606P305000	13,000	14,496	7,692	10,584	12,760	21	24.8556	12
sn2606P310000	16,290	17,290	8,498	11,644	14,504	43	59.375	23
sn2606P315000	18,392	18,622	9,862	9,862	16,336	43	67.6742	21
sn2606P320000	20,670	20,830	11,044	14,738	18,346	20	32.9644	15
sn2606P325000	23,042	23,256	12,452	12,648	20,464	16	29.7932	19
sn2606P330000	25,558	25,810	14,254	14,812	22,752	16	32.9912	21
sn2606P335000	28,034	28,712	15,858	20,692	25,146	24	51.8832	9
sn2606P340000	31,094	31,094	17,870	23,112	27,714	17	38.795	21
sn2606P345000	34,926	34,926	20,004	20,400	30,368	22	61.7532	11
sn2606P350000	37,740	38,256	22,492	22,994	33,216	38	117.481	18
sn2606P355000	41,196	41,266	25,378	25,624	36,110	19	63.7778	17
sn2606P360000	44,564	44,564	27,880	35,290	39,232	26	91.2192	12
sn2606P365000	48,624	48,624	31,126	39,032	42,354	20	76.365	8
sn2606P370000	52,760	52,878	34,410	42,288	45,726	15	67.4012	24
sn2606P375000	56,334	56,334	37,970	46,126	49,110	18	84.1098	4
sn2606P380000	59,000	59,000	59,000	59,000	52,660	1	5.9	10
sn2606P385000				56,286	56,286			6
sn2606P390000				59,992	59,992			10
sn2606P395000				63,842	63,842			10
sn2606P400000				67,696	67,696			10
sn2606P405000				71,734	71,734			10
sn2606P410000				75,790	75,790			4
sn2606P415000				79,922	79,922			5
sn2606P420000				84,156	84,156			6
sn2606P425000				88,390	88,390			4
sn2606P430000				92,756	92,756			7
sn2606P435000				97,144	97,144			2
sn2606P440000				101,564	101,564			2
sn2606P445000				106,082	106,082			2
sn2606P450000				110,602	110,602			2
sn2606P455000				115,176	115,176
sn2606P460000				119,806	119,806
sn2606P465000				124,436	124,436
sn2606P470000				129,126	129,126
sn2606P475000				133,846	133,846
sn2606P480000				138,566	138,566
sn2606P485000				143,340	143,340
sn2606P490000				148,132	148,132
sn2606P495000				152,924	152,924
sn2606P500000				157,760	157,760
sn2606P505000				162,608	162,608
sn2606P510000				167,458	167,458
sn2606P515000				172,336	172,336
sn2606P520000				177,228	177,228
sn2606P525000				182,120	182,120
sn2606P530000				187,030	187,030
sn2607C290000				63,896	63,896
sn2607C295000				60,366	60,366
sn2607C300000				56,886	56,886
sn2607C305000				53,614	53,614
sn2607C310000				50,388	50,388
sn2607C315000				47,370	47,370
sn2607C320000				44,414	44,414
sn2607C325000				41,642	41,642
sn2607C330000				38,962	38,962
sn2607C335000				36,418	36,418
sn2607C340000				34,020	34,020
sn2607C345000				31,686	31,686
sn2607C350000				29,566	29,566
sn2607C355000	26,598	26,598	26,598	26,598	27,448	1	2.6598	1
sn2607C360000	24,882	24,882	24,526	24,526	25,570	2	4.9408	1
sn2607C365000	23,292	23,292	23,292	23,292	23,722	1	2.3292	1
sn2607C370000	21,740	21,740	21,740	21,740	21,998	1	2.174	1
sn2607C375000	20,258	20,258	20,258	20,258	20,412	1	2.0258	1
sn2607C380000	17,900	18,690	17,900	18,690	18,824	2	3.659	1
sn2607C385000	16,936	21,188	16,936	16,998	17,472	6	11.229	2
sn2607C390000	16,046	19,344	16,046	16,636	16,128	8	14.5002	1
sn2607C395000	15,226	18,296	15,226	15,730	14,872	12	20.436	3
sn2607C400000	14,466	17,346	14,466	14,650	13,748	13	20.435	5
sn2607C405000	13,760	16,396	13,760	13,848	12,626	21	31.7164	7
sn2607C410000	13,104	15,660	12,982	12,982	11,650	27	38.2304	12
sn2607C415000	12,492	14,926	12,064	12,064	10,726	25	32.9556	11
sn2607C420000	12,190	13,624	11,368	11,368	9,804	18	22.5168	10
sn2607P290000	11,818	11,982	9,434	9,434	10,170	6	6.6546	6
sn2607P295000	13,308	13,638	10,250	10,250	11,628	8	9.4108	6
sn2607P300000	14,960	15,500	11,248	11,566	13,134	11	13.9366	8
sn2607P305000	16,784	17,300	12,692	12,984	14,850	7	10.3982	5
sn2607P310000	18,792	19,006	13,816	14,024	16,610	12	17.8798	7
sn2607P315000	20,986	21,500	14,540	17,142	18,578	16	26.4266	8
sn2607P320000	23,370	23,800	16,024	19,284	20,606	14	25.7498	8
sn2607P325000	25,940	25,956	18,216	21,250	22,820	13	25.8702	8
sn2607P330000	20,316	23,416	19,372	23,416	25,124	15	30.4482	5
sn2607P335000	22,164	22,474	21,386	21,620	27,566	8	17.5948	3
sn2607P340000	24,232	24,588	24,232	24,542	30,152	4	9.7594	2
sn2607P345000	26,252	26,252	25,378	25,836	32,802	11	28.511	8
sn2607P350000				35,668	35,668
sn2607P355000				38,534	38,534
sn2607P360000				41,640	41,640
sn2607P365000				44,778	44,778
sn2607P370000				48,040	48,040
sn2607P375000				51,436	51,436
sn2607P380000				54,836	54,836
sn2607P385000				58,470	58,470
sn2607P390000				62,110	62,110
sn2607P395000				65,842	65,842
sn2607P400000				69,704	69,704
sn2607P405000				73,568	73,568
sn2607P410000				77,580	77,580
sn2607P415000				81,644	81,644
sn2607P420000				85,710	85,710

相关资讯: