上海期货交易所06月18日沪锡期权收盘行情

发布时间：2026年06月18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
sn2607C275000				144,880	144,880
sn2607C280000				139,880	139,880
sn2607C285000				134,880	134,880
sn2607C290000				129,880	129,880
sn2607C295000				124,880	124,880
sn2607C300000				119,880	119,880
sn2607C305000				114,880	114,880
sn2607C310000				109,880	109,880
sn2607C315000				104,880	104,880
sn2607C320000				99,880	99,880
sn2607C325000				94,880	94,880
sn2607C330000				89,880	89,880			1
sn2607C335000				84,880	84,880
sn2607C340000				79,880	79,880			10
sn2607C345000				74,880	74,880			5
sn2607C350000				69,880	69,880			4
sn2607C355000				64,882	64,882			5
sn2607C360000				59,894	59,894			5
sn2607C365000				54,920	54,920			8
sn2607C370000				49,968	49,968			18
sn2607C375000				45,060	45,060			11
sn2607C380000				40,224	40,224			84
sn2607C385000				35,488	35,488			65
sn2607C390000	36,140	36,140	36,140	36,140	30,902	1	3.614	68
sn2607C395000	24,686	24,686	19,570	19,570	26,520	4	8.8512	74
sn2607C400000	25,928	25,928	15,356	15,356	22,382	15	31.5414	273
sn2607C405000	20,778	22,900	11,080	12,332	18,580	166	245.4738	151
sn2607C410000	16,000	19,534	7,906	8,888	15,106	1,224	1,160.1728	319
sn2607C415000	11,880	15,376	5,260	6,000	12,066	472	359.133	227
sn2607C420000	9,532	12,462	3,360	4,000	9,404	8,786	5,370.9724	1,098
sn2607C425000	7,170	9,494	2,022	2,390	7,198	2,630	1,190.9726	941
sn2607C430000	5,200	7,180	1,286	1,322	5,354	13,634	5,155.5734	1,056
sn2607C435000	3,502	5,200	850	1,662	3,916	1,745	440.2944	359
sn2607C440000	2,700	3,876	588	770	2,780	2,426	435.454	550
sn2607C445000	1,940	2,830	422	532	1,932	1,216	171.7632	509
sn2607C450000	1,580	2,210	340	398	1,312	50,795	6,691.8952	5,037
sn2607C455000	954	1,536	228	294	860	1,296	96.6028	554
sn2607C460000	668	1,110	162	220	558	2,031	118.5326	589
sn2607C465000	520	840	130	168	350	625	27.7704	240
sn2607C470000	404	632	100	140	214	2,620	89.1682	914
sn2607C475000	272	486	82	102	128	294	6.5822	267
sn2607C480000	236	372	78	88	74	864	16.127	427
sn2607C485000	158	300	56	74	42	323	4.8336	144
sn2607C490000	124	238	52	56	24	264	2.9174	222
sn2607C495000	124	196	54	54	12	155	1.7052	177
sn2607C500000	94	170	40	46	6	4,674	49.3886	2,489
sn2607C505000	68	88	40	44	2	52	0.3352	150
sn2607C510000	66	74	20	20	2	28	0.1016	198
sn2607C515000	42	50	14	22	2	388	0.9574	1,558
sn2607C520000	46	46	14	18	2	21	0.0558	160
sn2607C525000	32	68	20	22	2	220	0.6908	238
sn2607C530000	48	58	18	26	2	555	1.849	708
sn2607P275000	18	18	10	12	2	83	0.1234	234
sn2607P280000	4	18	4	18	2	5	0.0076	71
sn2607P285000				2	2			57
sn2607P290000	2	2	2	2	2	1	0.0002	45
sn2607P295000				2	2			36
sn2607P300000	46	50	28	30	2	517	1.9472	650
sn2607P305000	30	30	28	28	2	8	0.0232	65
sn2607P310000				2	2			77
sn2607P315000				2	2			57
sn2607P320000	50	50	20	20	2	30	0.053	62
sn2607P325000	68	68	50	50	2	13	0.0866	43
sn2607P330000	70	86	44	44	2	446	2.6348	532
sn2607P335000	80	104	58	66	2	123	0.9596	137
sn2607P340000	120	128	70	70	2	270	2.657	250
sn2607P345000	140	154	72	100	2	257	3.1082	481
sn2607P350000	146	232	106	116	2	9,538	151.3946	5,192
sn2607P355000	226	262	124	124	8	495	9.3992	609
sn2607P360000	266	304	150	156	20	1,098	25.1674	954
sn2607P365000	380	380	214	224	46	246	6.916	180
sn2607P370000	450	496	272	310	96	1,730	66.3564	1,009
sn2607P375000	548	646	356	378	188	425	21.7654	215
sn2607P380000	650	850	436	498	352	16,929	1,120.0818	2,090
sn2607P385000	870	1,120	666	706	614	1,547	141.0412	625
sn2607P390000	1,190	1,520	898	1,010	1,028	5,865	714.845	913
sn2607P395000	1,590	2,100	1,282	1,400	1,646	1,790	292.4764	459
sn2607P400000	2,100	3,040	1,770	2,082	2,506	46,700	10,788.9782	3,711
sn2607P405000	2,850	4,172	2,310	3,036	3,704	1,042	325.318	325
sn2607P410000	3,720	5,986	3,170	4,526	5,228	6,880	3,131.9096	799
sn2607P415000	5,468	8,322	4,386	6,900	7,188	918	601.1234	283
sn2607P420000	7,100	11,702	6,000	9,402	9,524	5,670	4,566.2756	586
sn2607P425000	9,888	15,000	8,138	13,000	12,318	818	869.887	164
sn2607P430000	13,140	19,558	10,792	17,256	15,470	262	370.3848	138
sn2607P435000	17,242	24,096	14,094	21,658	19,034	139	259.2482	116
sn2607P440000	20,480	28,362	17,406	26,030	22,896	451	931.5472	189
sn2607P445000	23,064	32,652	22,786	32,652	27,048	23	58.2592	70
sn2607P450000	27,376	33,088	27,376	33,088	31,424	7	21.2362	81
sn2607P455000	33,992	33,992	31,700	32,468	35,972	3	9.816	18
sn2607P460000				40,670	40,670			36
sn2607P465000				45,462	45,462			18
sn2607P470000				50,324	50,324			16
sn2607P475000				55,240	55,240
sn2607P480000	56,242	62,346	56,092	62,090	60,186	4	23.677	1
sn2607P485000	61,208	66,740	61,208	66,740	65,154	2	12.7948
sn2607P490000				70,136	70,136
sn2607P495000				75,126	75,126
sn2607P500000				80,120	80,120
sn2607P505000				85,120	85,120
sn2607P510000				90,120	90,120
sn2607P515000				95,120	95,120
sn2607P520000				100,120	100,120
sn2607P525000				105,120	105,120
sn2607P530000				110,120	110,120
sn2608C310000				110,680	110,680			3
sn2608C315000				105,684	105,684
sn2608C320000				100,698	100,698
sn2608C325000				95,728	95,728
sn2608C330000				90,778	90,778
sn2608C335000				85,854	85,854
sn2608C340000				80,964	80,964
sn2608C345000				76,118	76,118
sn2608C350000				71,326	71,326
sn2608C355000				66,606	66,606			2
sn2608C360000				61,966	61,966
sn2608C365000				57,426	57,426
sn2608C370000				53,000	53,000
sn2608C375000				48,702	48,702
sn2608C380000				44,550	44,550			1
sn2608C385000				40,556	40,556			3
sn2608C390000	36,336	36,336	30,564	30,564	36,734	9	28.3216	23
sn2608C395000	30,900	30,900	27,268	27,298	33,138	7	19.4568	21
sn2608C400000	33,500	33,500	25,000	25,000	29,742	3	9.2	32
sn2608C405000	27,644	29,326	20,900	21,690	26,552	34	86.0636	61
sn2608C410000	23,894	25,948	18,090	18,522	23,570	27	59.414	75
sn2608C415000	20,864	23,538	15,434	15,952	20,794	32	64.0398	55
sn2608C420000	18,240	19,824	13,200	13,602	18,264	89	128.4988	158
sn2608C425000	15,942	17,142	11,276	11,604	15,976	145	202.4804	124
sn2608C430000	11,962	15,500	9,430	10,028	13,886	334	409.664	538
sn2608C435000	12,336	13,064	7,978	8,218	11,986	69	69.4796	48
sn2608C440000	9,556	11,322	6,622	6,856	10,278	112	97.2336	69
sn2608C445000	8,138	9,652	5,470	5,848	8,810	118	83.974	52
sn2608C450000	6,900	8,338	4,680	5,018	7,494	1,097	635.2192	720
sn2608C455000	5,900	6,868	4,042	4,152	6,322	74	38.584	58
sn2608C460000	5,164	6,076	3,276	3,500	5,310	101	43.8618	361
sn2608C465000	4,300	4,996	2,936	3,136	4,458	51	19.1278	68
sn2608C470000	3,692	4,300	2,392	2,488	3,706	158	49.0204	129
sn2608C475000	3,166	3,536	2,070	2,134	3,048	111	28.6112	70
sn2608C480000	2,746	3,146	1,764	1,792	2,526	124	30.1928	56
sn2608C485000	2,378	2,646	1,452	1,526	2,070	118	24.4084	47
sn2608C490000	2,066	2,252	1,200	1,380	1,676	122	20.552	63
sn2608C495000	1,808	1,944	1,116	1,134	1,366	91	14.077	42
sn2608C500000	1,582	1,700	938	1,024	1,104	222	27.4268	214
sn2608C505000				878	878			34
sn2608C510000				708	708			44
sn2608C515000	1,458	1,458	608	808	564	43	4.069	161
sn2608C520000	894	894	570	594	440	4	0.2952	34
sn2608C525000	846	846	506	528	352	10	0.619	34
sn2608C530000	748	830	434	716	274	190	11.8832	146
sn2608P310000	406	618	330	510	22	130	6.203	282
sn2608P315000	406	564	354	564	38	18	0.771	51
sn2608P320000	664	836	596	750	64	14	0.9122	96
sn2608P325000	528	774	502	774	100	9	0.4954	17
sn2608P330000	722	984	622	950	156	72	6.0434	112
sn2608P335000	784	1,052	784	1,052	236	6	0.5434	51
sn2608P340000	950	1,302	860	1,280	348	35	4.2276	64
sn2608P345000	1,460	1,502	1,442	1,502	504	6	0.8834	46
sn2608P350000	1,410	2,100	1,238	1,976	712	566	93.0762	503
sn2608P355000	1,672	2,202	1,400	2,078	990	157	27.0836	133
sn2608P360000	2,094	2,714	1,676	2,488	1,350	154	33.0304	133
sn2608P365000	2,412	3,096	2,064	2,996	1,806	84	21.4092	93
sn2608P370000	2,836	3,694	2,390	3,646	2,376	208	63.8342	125
sn2608P375000	3,508	4,418	2,850	4,366	3,076	110	38.4404	88
sn2608P380000	4,162	5,264	3,448	5,094	3,920	175	74.9718	99
sn2608P385000	4,102	6,280	4,080	5,844	4,920	114	56.382	90
sn2608P390000	5,404	7,498	4,900	7,160	6,092	260	160.8048	261
sn2608P395000	6,664	16,750	5,898	8,420	7,490	132	96.2886	241
sn2608P400000	7,894	10,664	6,852	9,800	9,088	384	342.185	326
sn2608P405000	9,500	12,444	8,180	11,818	10,892	168	165.3208	115
sn2608P410000	11,000	14,490	9,800	13,700	12,902	129	154.7188	121
sn2608P415000	12,186	16,920	11,648	15,156	15,122	159	234.8588	128
sn2608P420000	15,008	19,284	13,488	18,516	17,584	142	233.4358	129
sn2608P425000	17,418	22,606	15,666	21,366	20,290	60	113.8128	55
sn2608P430000	19,176	23,840	18,256	23,416	23,194	113	227.7406	97
sn2608P435000	23,816	27,324	21,308	27,324	26,288	13	31.7064	38
sn2608P440000	27,122	32,776	24,500	32,776	29,574	15	42.9404	25
sn2608P445000	30,712	36,222	28,036	36,222	33,098	22	70.3608	24
sn2608P450000	38,878	38,878	38,878	38,878	36,778	4	15.5512	30
sn2608P455000				40,600	40,600			9
sn2608P460000				44,582	44,582			10
sn2608P465000				48,724	48,724			7
sn2608P470000				52,968	52,968			2
sn2608P475000				57,306	57,306
sn2608P480000				61,778	61,778
sn2608P485000				66,320	66,320
sn2608P490000				70,922	70,922
sn2608P495000				75,610	75,610
sn2608P500000				80,346	80,346
sn2608P505000				85,120	85,120
sn2608P510000				89,948	89,948
sn2608P515000				94,804	94,804
sn2608P520000				99,680	99,680
sn2608P525000				104,592	104,592
sn2608P530000				109,518	109,518
sn2609C325000				96,790	96,790
sn2609C330000				92,004	92,004
sn2609C335000				87,272	87,272
sn2609C340000				82,596	82,596
sn2609C345000				77,992	77,992
sn2609C350000				73,490	73,490
sn2609C355000				69,072	69,072
sn2609C360000				64,740	64,740
sn2609C365000				60,550	60,550
sn2609C370000				56,484	56,484
sn2609C375000				52,522	52,522
sn2609C380000				48,726	48,726
sn2609C385000				45,092	45,092
sn2609C390000				41,570	41,570
sn2609C395000				38,254	38,254
sn2609C400000	35,100	35,100	29,840	29,840	35,102	2	6.494	1
sn2609C405000	33,514	33,514	33,514	33,514	32,056	2	6.7028	4
sn2609C410000				29,280	29,280			1
sn2609C415000				26,616	26,616
sn2609C420000	21,812	21,812	21,692	21,692	24,122	2	4.3504	7
sn2609C425000				21,834	21,834			4
sn2609C430000	20,156	20,156	17,966	17,966	19,634	4	7.7246	4
sn2609C435000				17,694	17,694			2
sn2609C440000	15,000	15,000	12,024	12,024	15,842	6	8.5758	23
sn2609C445000	10,670	10,670	10,670	10,670	14,168	1	1.067	12
sn2609C450000	12,260	12,500	9,966	9,966	12,634	7	8.1028	10
sn2609C455000	10,500	10,500	9,880	9,880	11,208	6	6.176	10
sn2609C460000	10,216	10,216	7,324	7,486	9,962	5	4.2728	15
sn2609C465000	8,300	8,300	6,620	6,620	8,764	9	6.799	15
sn2609C470000	7,536	7,536	6,494	6,494	7,766	5	3.4818	12
sn2609C475000	6,600	6,600	5,912	5,912	6,794	5	3.2506	10
sn2609C480000	5,910	6,372	5,370	5,370	5,990	7	4.1262	11
sn2609C485000	5,262	5,754	4,100	4,100	5,214	10	4.8608	25
sn2609C490000	5,150	5,150	3,650	3,748	4,572	17	7.5734	8
sn2609C495000	4,540	4,784	3,410	3,438	3,962	31	12.6352	17
sn2609C500000	3,448	3,900	3,448	3,900	3,454	4	1.5148	26
sn2609C505000	3,510	3,510	3,450	3,450	2,978	8	2.784	13
sn2609C510000				2,586	2,586			8
sn2609C515000	2,402	2,402	2,400	2,400	2,216	2	0.4802	42
sn2609C520000				1,918	1,918			6
sn2609C525000	2,492	2,492	1,794	1,794	1,634	2	0.4286	24
sn2609C530000	2,156	2,394	1,596	1,596	1,410	29	5.9908	54
sn2609P325000	1,076	1,624	1,076	1,296	644	5	0.6792	24
sn2609P330000	1,200	1,668	1,200	1,668	860	19	2.4332	153
sn2609P335000				1,128	1,128			27
sn2609P340000				1,452	1,452			30
sn2609P345000	2,034	2,044	2,034	2,044	1,842	2	0.4078	14
sn2609P350000	2,584	2,900	2,400	2,900	2,338	3	0.7884	65
sn2609P355000	2,758	3,658	2,758	3,570	2,916	9	2.8686	20
sn2609P360000	3,236	4,302	3,232	4,302	3,578	12	4.3632	29
sn2609P365000	3,798	3,798	3,798	3,798	4,380	4	1.6356	9
sn2609P370000				5,308	5,308			11
sn2609P375000	5,038	6,030	5,038	6,028	6,336	10	6.0218	9
sn2609P380000	6,200	6,200	6,200	6,200	7,532	1	0.62	13
sn2609P385000				8,890	8,890			11
sn2609P390000	9,200	10,936	9,180	10,936	10,358	14	13.695	16
sn2609P395000	12,444	12,444	12,444	12,444	12,032	1	1.2444	12
sn2609P400000	13,148	14,778	12,800	14,014	13,868	4	5.474	8
sn2609P405000				15,812	15,812			4
sn2609P410000				18,026	18,026			2
sn2609P415000	16,648	21,788	16,648	21,386	20,350	23	46.3498	16
sn2609P420000	22,136	22,136	21,612	21,612	22,844	3	6.5884	4
sn2609P425000	26,888	26,888	26,888	26,888	25,546	1	2.6888	4
sn2609P430000	24,102	24,358	24,102	24,358	28,336	4	9.692	4
sn2609P435000	27,146	27,208	26,798	26,798	31,384	7	19.3818	10
sn2609P440000				34,522	34,522			4
sn2609P445000				37,836	37,836
sn2609P450000				41,292	41,292
sn2609P455000				44,856	44,856
sn2609P460000				48,598	48,598
sn2609P465000				52,394	52,394
sn2609P470000				56,384	56,384
sn2609P475000				60,404	60,404
sn2609P480000				64,590	64,590
sn2609P485000				68,810	68,810
sn2609P490000				73,158	73,158
sn2609P495000				77,542	77,542
sn2609P500000				82,028	82,028
sn2609P505000				86,546	86,546
sn2609P510000				91,148	91,148
sn2609P515000				95,774	95,774
sn2609P520000				100,472	100,472
sn2609P525000				105,184	105,184
sn2609P530000				109,958	109,958

相关资讯: