上海期货交易所06月22日沪锡期权收盘行情

发布时间：2026年06月22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				142,170	142,170
sn2607C280000				137,170	137,170
sn2607C285000				132,170	132,170
sn2607C290000				127,170	127,170
sn2607C295000				122,170	122,170
sn2607C300000				117,170	117,170
sn2607C305000				112,170	112,170
sn2607C310000				107,170	107,170
sn2607C315000				102,170	102,170
sn2607C320000				97,170	97,170
sn2607C325000				92,170	92,170
sn2607C330000	93,342	93,342	93,342	93,342	87,170	1	9.3342	1
sn2607C335000				82,170	82,170
sn2607C340000	72,464	79,286	72,464	79,286	77,170	10	76.6304	7
sn2607C345000	67,302	78,494	67,302	78,494	72,170	9	64.2504	8
sn2607C350000	67,954	68,378	67,954	68,378	67,170	6	40.852	6
sn2607C355000				62,170	62,170			5
sn2607C360000	63,294	63,294	63,294	63,294	57,170	1	6.3294	5
sn2607C365000	58,336	58,336	58,336	58,336	52,172	1	5.8336	8
sn2607C370000	48,408	50,646	48,408	50,646	47,182	5	24.6976	15
sn2607C375000	48,374	48,374	48,374	48,374	42,206	1	4.8374	8
sn2607C380000	33,954	40,156	33,954	40,156	37,264	13	49.2446	73
sn2607C385000				32,386	32,386			65
sn2607C390000	25,020	29,272	22,926	29,272	27,626	16	39.8638	62
sn2607C395000	22,444	29,664	19,606	29,664	23,050	18	41.3892	74
sn2607C400000	19,400	24,978	13,258	23,000	18,748	261	475.1252	249
sn2607C405000	11,900	19,740	9,572	19,034	14,812	260	330.884	139
sn2607C410000	8,300	16,078	6,250	12,158	11,330	925	827.448	315
sn2607C415000	4,226	12,192	2,402	10,500	8,362	1,313	792.5386	244
sn2607C420000	3,002	8,814	2,290	7,500	5,938	13,722	5,627.0158	1,088
sn2607C425000	1,900	5,986	1,308	5,128	4,046	4,218	1,475.105	591
sn2607C430000	980	3,918	802	3,156	2,648	22,540	4,068.7056	1,611
sn2607C435000	1,490	2,488	506	1,730	1,662	3,360	387.8398	484
sn2607C440000	588	1,548	324	1,166	996	3,160	248.8288	579
sn2607C445000	490	964	244	726	570	1,302	68.7386	554
sn2607C450000	224	668	200	500	312	25,012	943.392	5,138
sn2607C455000	348	402	128	312	160	790	18.55	570
sn2607C460000	78	270	64	174	80	1,010	13.5276	603
sn2607C465000	76	178	64	120	38	384	3.6368	282
sn2607C470000	46	120	44	96	16	1,177	8.12	881
sn2607C475000	46	90	36	62	6	373	1.9564	241
sn2607C480000	96	96	32	62	2	333	1.6044	496
sn2607C485000	60	62	22	32	2	215	0.7124	178
sn2607C490000	16	52	16	20	2	394	1.027	244
sn2607C495000	22	42	12	12	2	26	0.0734	181
sn2607C500000	40	50	10	16	2	1,389	2.86	2,015
sn2607C505000	8	24	8	20	2	16	0.03	149
sn2607C510000	14	14	4	8	2	26	0.0246	191
sn2607C515000	4	26	2	6	2	330	0.2662	1,504
sn2607C520000	6	12	4	4	2	24	0.012	155
sn2607C525000	14	14	6	10	2	34	0.0334	223
sn2607C530000	18	18	12	14	2	247	0.3522	846
sn2607P275000	8	10	6	6	2	62	0.0514	236
sn2607P280000				2	2			71
sn2607P285000				2	2			57
sn2607P290000				2	2			45
sn2607P295000				2	2			36
sn2607P300000	20	66	4	6	2	535	0.6836	539
sn2607P305000				2	2			65
sn2607P310000	2	22	2	22	2	2	0.0024	77
sn2607P315000	2	2	2	2	2	1	0.0002	57
sn2607P320000	4	4	4	4	2	4	0.0016	60
sn2607P325000	2	2	2	2	2	2	0.0004	42
sn2607P330000	30	30	4	4	2	476	0.7086	493
sn2607P335000	30	32	8	10	2	45	0.0862	134
sn2607P340000	34	48	6	10	2	105	0.269	235
sn2607P345000	60	60	6	6	2	117	0.426	485
sn2607P350000	98	98	12	20	2	6,880	32.9564	4,332
sn2607P355000	82	104	18	18	2	630	3.789	512
sn2607P360000	78	116	20	48	2	1,245	8.669	927
sn2607P365000	104	170	26	26	4	280	2.9384	194
sn2607P370000	250	250	46	48	14	1,071	15.38	812
sn2607P375000	198	310	70	74	38	390	6.7008	211
sn2607P380000	520	520	98	98	98	10,057	318.5294	1,951
sn2607P385000	378	702	162	162	220	1,286	60.8484	339
sn2607P390000	1,222	1,222	256	290	458	5,963	382.1582	1,278
sn2607P395000	650	1,556	382	456	882	2,034	194.7568	632
sn2607P400000	2,000	2,380	680	766	1,580	39,223	5,815.2772	4,045
sn2607P405000	3,100	3,502	1,092	1,182	2,644	1,814	374.1558	380
sn2607P410000	6,684	6,684	1,454	1,834	4,160	11,053	3,759.2384	1,127
sn2607P415000	4,372	8,010	2,776	2,914	6,192	1,904	872.4794	547
sn2607P420000	9,052	11,502	3,038	4,804	8,768	3,124	2,316.1484	643
sn2607P425000	8,830	15,100	6,500	7,400	11,876	355	358.8694	202
sn2607P430000	13,048	19,998	9,500	10,290	15,478	226	337.2786	121
sn2607P435000	18,140	23,698	13,388	14,168	19,490	257	449.8084	92
sn2607P440000	22,760	28,824	17,520	17,520	23,824	138	326.2262	162
sn2607P445000				28,398	28,398			70
sn2607P450000	34,242	37,698	34,242	37,698	33,138	14	49.8874	79
sn2607P455000	41,826	42,620	41,826	42,620	37,988	4	16.8892	20
sn2607P460000	45,200	45,200	45,200	45,200	42,906	1	4.52	36
sn2607P465000	53,026	53,026	47,846	48,444	47,864	7	34.1406	23
sn2607P470000	56,944	58,636	56,944	57,994	52,844	5	29.0204	18
sn2607P475000	62,888	62,888	52,408	52,974	57,834	8	44.496	4
sn2607P480000	66,942	66,942	66,942	66,942	62,830	1	6.6942	1
sn2607P485000				67,830	67,830
sn2607P490000				72,830	72,830
sn2607P495000				77,830	77,830
sn2607P500000				82,830	82,830
sn2607P505000				87,830	87,830
sn2607P510000				92,830	92,830
sn2607P515000				97,830	97,830
sn2607P520000				102,830	102,830
sn2607P525000				107,830	107,830
sn2607P530000				112,830	112,830
sn2608C310000				108,022	108,022			3
sn2608C315000				103,036	103,036
sn2608C320000				98,062	98,062
sn2608C325000				93,104	93,104
sn2608C330000				88,172	88,172
sn2608C335000				83,270	83,270
sn2608C340000				78,408	78,408
sn2608C345000				73,598	73,598
sn2608C350000				68,848	68,848
sn2608C355000	60,732	63,954	59,766	63,954	64,176	18	109.6772	20
sn2608C360000				59,592	59,592
sn2608C365000				55,114	55,114
sn2608C370000				50,754	50,754
sn2608C375000				46,544	46,544
sn2608C380000				42,500	42,500			1
sn2608C385000				38,628	38,628			3
sn2608C390000	30,000	30,000	30,000	30,000	34,938	1	3	23
sn2608C395000				31,436	31,436			21
sn2608C400000	27,406	27,406	23,382	25,300	28,132	32	80.6304	49
sn2608C405000	23,966	27,354	20,598	27,354	25,048	29	66.2044	51
sn2608C410000	20,802	24,276	17,500	24,276	22,218	19	39.2312	63
sn2608C415000	17,138	19,588	14,684	19,588	19,596	36	59.7514	49
sn2608C420000	13,728	18,440	12,366	18,220	17,178	127	191.9456	155
sn2608C425000	13,090	16,456	10,486	15,234	14,956	88	119.6882	142
sn2608C430000	11,738	13,958	8,700	13,108	12,984	373	414.3798	506
sn2608C435000	9,346	11,662	7,428	11,458	11,222	52	49.2124	50
sn2608C440000	7,880	10,100	6,188	9,660	9,628	83	65.3818	77
sn2608C445000	7,500	8,352	5,294	8,306	8,194	87	59.9064	46
sn2608C450000	6,000	7,546	4,278	7,300	6,972	1,311	710.4204	862
sn2608C455000	4,576	6,200	3,786	6,100	5,900	75	39.2962	44
sn2608C460000	4,000	5,576	3,188	5,232	4,948	613	239.2738	151
sn2608C465000	3,326	4,714	2,770	4,522	4,124	70	25.8196	68
sn2608C470000	3,000	4,062	2,262	3,982	3,446	214	70.2772	124
sn2608C475000	2,448	3,480	1,986	3,418	2,850	56	14.9026	76
sn2608C480000	2,000	3,050	1,734	3,018	2,328	179	42.2682	107
sn2608C485000	1,720	2,644	1,490	2,608	1,922	92	17.544	60
sn2608C490000	1,476	2,370	1,304	2,280	1,566	127	21.4232	65
sn2608C495000	1,494	1,946	1,282	1,926	1,258	22	3.43	39
sn2608C500000	928	1,858	912	1,846	1,026	336	44.3382	320
sn2608C505000	1,094	1,538	840	1,504	824	19	2.218	19
sn2608C510000	880	1,370	780	1,348	654	23	2.1414	35
sn2608C515000	506	1,262	454	1,208	526	132	12.1214	195
sn2608C520000	680	1,092	582	1,092	414	32	2.422	19
sn2608C525000	650	996	640	956	326	24	1.7204	21
sn2608C530000	460	898	460	898	258	270	17.38	133
sn2608P310000	540	790	264	312	34	98	4.6942	294
sn2608P315000				54	54			51
sn2608P320000	530	530	132	360	88	23	0.8008	93
sn2608P325000	714	714	570	570	138	2	0.1284	19
sn2608P330000	834	1,314	510	548	208	131	11.6108	101
sn2608P335000	960	1,330	676	694	310	29	3.1634	48
sn2608P340000	1,130	1,550	800	800	448	33	4.1384	72
sn2608P345000	1,252	1,790	892	958	638	56	8.053	30
sn2608P350000	1,380	2,292	1,200	1,226	888	1,265	219.3224	894
sn2608P355000	2,012	2,506	1,334	1,334	1,214	128	26.3684	133
sn2608P360000	2,200	2,940	1,530	1,568	1,628	212	46.7672	193
sn2608P365000	2,850	3,434	1,944	1,958	2,146	86	23.7644	107
sn2608P370000	3,300	4,036	2,232	2,264	2,784	501	153.1862	333
sn2608P375000	3,800	4,636	2,810	2,810	3,570	73	28.3096	91
sn2608P380000	4,754	5,596	3,298	3,368	4,522	160	70.233	148
sn2608P385000	5,500	6,596	4,432	4,460	5,644	108	61.7106	92
sn2608P390000	5,000	7,800	4,690	4,900	6,948	339	204.1888	293
sn2608P395000	7,640	8,968	5,710	5,710	8,442	90	73.0972	267
sn2608P400000	8,800	11,562	6,900	7,222	10,132	526	461.4878	383
sn2608P405000	9,936	12,768	8,226	8,226	12,042	97	96.6726	156
sn2608P410000	12,930	14,500	9,948	10,000	14,206	79	98.3858	125
sn2608P415000	11,002	16,708	11,002	11,828	16,580	95	136.1486	117
sn2608P420000	16,512	19,880	13,902	14,100	19,154	82	133.1658	135
sn2608P425000	22,198	22,198	15,534	18,304	21,928	26	48.4904	56
sn2608P430000	23,196	23,772	19,248	19,260	24,950	14	29.8174	98
sn2608P435000	29,026	29,026	22,344	22,344	28,182	7	17.489	42
sn2608P440000	34,000	34,000	25,614	25,614	31,582	24	69.9902	29
sn2608P445000				35,144	35,144			24
sn2608P450000	32,948	32,948	32,948	32,948	38,916	3	10.4812	28
sn2608P455000				42,840	42,840			9
sn2608P460000				46,882	46,882			10
sn2608P465000				51,054	51,054			7
sn2608P470000				55,372	55,372			2
sn2608P475000				59,770	59,770
sn2608P480000	60,130	60,130	60,130	60,130	64,246	2	12.026	2
sn2608P485000				68,838	68,838
sn2608P490000				73,478	73,478
sn2608P495000				78,168	78,168
sn2608P500000				82,934	82,934
sn2608P505000				87,730	87,730
sn2608P510000				92,560	92,560
sn2608P515000				97,432	97,432
sn2608P520000				102,320	102,320
sn2608P525000				107,234	107,234
sn2608P530000				112,168	112,168
sn2609C325000				94,410	94,410
sn2609C330000				89,632	89,632
sn2609C335000				84,928	84,928
sn2609C340000				80,290	80,290
sn2609C345000				75,720	75,720
sn2609C350000				71,230	71,230
sn2609C355000				66,868	66,868
sn2609C360000				62,602	62,602
sn2609C365000				58,430	58,430
sn2609C370000				54,424	54,424
sn2609C375000				50,552	50,552
sn2609C380000				46,790	46,790
sn2609C385000				43,224	43,224
sn2609C390000				39,814	39,814
sn2609C395000				36,518	36,518
sn2609C400000	32,358	32,358	32,358	32,358	33,468	2	6.4716	3
sn2609C405000	28,114	28,114	25,770	26,132	30,552	8	21.8822	6
sn2609C410000				27,776	27,776			1
sn2609C415000				25,246	25,246
sn2609C420000	19,292	19,292	19,292	19,292	22,816	1	1.9292	8
sn2609C425000	17,766	18,998	16,752	18,998	20,602	9	15.547	11
sn2609C430000	19,724	19,724	19,724	19,724	18,540	2	3.9448	6
sn2609C435000	17,504	17,504	17,504	17,504	16,600	2	3.5008	4
sn2609C440000	11,752	16,036	11,752	16,036	14,882	4	5.5576	25
sn2609C445000	12,646	12,646	12,646	12,646	13,232	2	2.5292	14
sn2609C450000	10,564	12,638	10,564	12,638	11,804	6	6.993	15
sn2609C455000	9,688	9,688	9,688	9,688	10,450	3	2.9826	11
sn2609C460000	7,100	9,206	7,100	9,206	9,254	3	2.5512	18
sn2609C465000				8,160	8,160			15
sn2609C470000	5,458	6,540	5,458	6,540	7,172	5	2.9454	13
sn2609C475000	5,314	5,314	5,314	5,314	6,302	1	0.5314	10
sn2609C480000	4,692	6,250	4,692	5,996	5,498	39	21.764	32
sn2609C485000	4,268	5,324	3,830	5,324	4,814	30	13.5108	27
sn2609C490000	3,824	4,900	3,416	4,686	4,172	30	12.61	14
sn2609C495000	3,100	4,000	3,100	4,000	3,640	5	1.6504	18
sn2609C500000	3,300	3,300	3,300	3,300	3,134	2	0.66	28
sn2609C505000				2,726	2,726			13
sn2609C510000				2,334	2,334			8
sn2609C515000	2,678	2,678	2,678	2,678	2,020	1	0.2678	42
sn2609C520000	2,120	2,120	2,120	2,120	1,722	1	0.212	6
sn2609C525000	1,794	2,296	1,648	2,296	1,484	8	1.6534	22
sn2609C530000	1,018	2,008	1,018	1,994	1,260	23	3.6068	57
sn2609P325000				718	718			24
sn2609P330000	1,600	1,988	1,238	1,238	940	39	5.7218	151
sn2609P335000				1,236	1,236			27
sn2609P340000	1,984	1,984	1,984	1,984	1,596	1	0.1984	31
sn2609P345000				2,022	2,022			14
sn2609P350000	2,980	3,220	2,396	2,396	2,528	40	11.7284	75
sn2609P355000	3,522	3,768	3,128	3,128	3,162	14	4.9944	22
sn2609P360000	4,442	4,442	3,636	3,636	3,890	8	3.37	29
sn2609P365000	4,770	5,224	4,224	4,224	4,710	14	6.634	13
sn2609P370000	6,026	6,026	4,962	4,976	5,698	7	3.6202	15
sn2609P375000	6,960	6,960	5,410	5,410	6,818	4	2.4598	11
sn2609P380000	7,812	8,090	6,250	6,250	8,048	3	2.2152	13
sn2609P385000				9,472	9,472			11
sn2609P390000	10,696	10,714	8,400	8,400	11,054	4	3.891	17
sn2609P395000				12,748	12,748			12
sn2609P400000	12,200	12,350	12,200	12,350	14,686	5	6.3786	11
sn2609P405000				16,760	16,760			4
sn2609P410000	18,248	18,248	16,238	16,238	18,974	3	5.2734	4
sn2609P415000	16,768	16,768	16,768	16,768	21,434	1	1.6768	15
sn2609P420000	23,600	23,600	19,240	19,574	23,994	9	18.4902	10
sn2609P425000	22,072	22,072	22,072	22,072	26,768	2	4.4144	6
sn2609P430000	26,424	26,424	26,424	26,424	29,696	2	5.2848	6
sn2609P435000	29,450	29,450	29,450	29,450	32,746	2	5.89	12
sn2609P440000				36,020	36,020			4
sn2609P445000				39,358	39,358
sn2609P450000				42,922	42,922
sn2609P455000				46,558	46,558
sn2609P460000				50,352	50,352
sn2609P465000				54,250	54,250
sn2609P470000				58,252	58,252
sn2609P475000				62,374	62,374
sn2609P480000				66,562	66,562
sn2609P485000				70,872	70,872
sn2609P490000				75,222	75,222
sn2609P495000				79,686	79,686
sn2609P500000				84,174	84,174
sn2609P505000				88,760	88,760
sn2609P510000				93,362	93,362
sn2609P515000				98,046	98,046
sn2609P520000				102,744	102,744
sn2609P525000				107,504	107,504
sn2609P530000				112,278	112,278

相关资讯: