上海期货交易所08月05日沪锡期权收盘行情

发布时间：2026年08月05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
sn2609C315000				115,860	115,860
sn2609C320000				110,860	110,860
sn2609C325000				105,860	105,860
sn2609C330000				100,860	100,860
sn2609C335000				95,860	95,860
sn2609C340000	89,764	94,434	88,208	93,006	90,862	37	335.1914	6
sn2609C345000				85,872	85,872
sn2609C350000				80,894	80,894
sn2609C355000				75,934	75,934			2
sn2609C360000				70,998	70,998			3
sn2609C365000				66,098	66,098			12
sn2609C370000				61,242	61,242			14
sn2609C375000	60,148	60,148	60,148	60,148	56,458	1	6.0148	15
sn2609C380000	53,380	55,284	53,380	55,124	51,758	4	21.9072	17
sn2609C385000	46,566	47,424	46,566	47,424	47,168	4	18.798	14
sn2609C390000	42,994	46,774	39,838	45,252	42,706	42	181.2616	30
sn2609C395000	39,446	41,604	35,444	40,666	38,402	49	187.79	35
sn2609C400000	34,952	35,632	32,138	35,632	34,280	20	67.4688	62
sn2609C405000	30,566	33,524	26,262	32,738	30,366	149	450.0558	60
sn2609C410000	26,388	29,316	22,804	28,728	26,682	150	392.727	70
sn2609C415000	22,506	25,482	19,620	24,814	23,252	145	331.9398	169
sn2609C420000	19,880	21,964	15,770	20,978	20,086	584	1,147.5776	599
sn2609C425000	16,950	18,448	13,038	17,894	17,200	478	769.6292	238
sn2609C430000	11,000	63,672	10,610	14,700	14,594	2,952	3,910.381	704
sn2609C435000	11,994	13,008	8,616	12,022	12,270	758	831.0014	474
sn2609C440000	9,168	10,826	6,940	9,810	10,220	1,972	1,751.1842	819
sn2609C445000	7,400	8,860	5,852	8,150	8,434	558	415.1212	279
sn2609C450000	6,020	7,296	4,524	6,368	6,894	29,100	17,123.5136	2,613
sn2609C455000	4,938	5,868	3,632	5,220	5,582	676	321.6672	211
sn2609C460000	4,000	4,776	2,948	4,146	4,476	1,030	392.5284	341
sn2609C465000	3,100	3,806	2,376	3,336	3,554	355	110.7126	204
sn2609C470000	2,402	3,272	1,920	2,640	2,794	734	184.3582	556
sn2609C475000	1,520	2,600	1,520	2,140	2,174	408	82.6454	156
sn2609C480000	1,874	2,212	1,298	1,768	1,674	1,132	193.2108	574
sn2609C485000	1,402	1,788	1,088	1,486	1,276	485	68.9784	144
sn2609C490000	1,140	1,504	900	1,166	960	382	43.7454	123
sn2609C495000	950	1,248	768	954	722	366	35.8686	72
sn2609C500000	868	1,144	620	820	538	9,335	810.23	1,756
sn2609C505000	652	818	620	652	398	13	0.9164	50
sn2609C510000	550	768	512	618	290	25	1.547	57
sn2609C515000	576	622	248	426	208	29	1.4888	73
sn2609C520000	494	638	352	418	148	16	0.765	49
sn2609C525000	308	446	302	358	104	19	0.7166	88
sn2609C530000	266	406	236	270	74	2,140	65.289	1,225
sn2609P315000	114	160	68	100	2	584	6.4464	393
sn2609P320000	122	122	88	94	2	25	0.2746	108
sn2609P325000	180	280	150	150	2	5	0.095	168
sn2609P330000	164	176	116	128	4	313	4.5802	1,095
sn2609P335000	180	180	180	180	8	1	0.018	92
sn2609P340000	226	338	216	336	18	24	0.7086	197
sn2609P345000	374	396	272	272	32	202	6.8362	312
sn2609P350000	504	524	248	418	58	3,834	166.4886	2,746
sn2609P355000	546	570	410	418	102	391	19.1004	326
sn2609P360000	644	678	504	524	168	662	37.8494	746
sn2609P365000	800	842	624	624	266	181	12.927	137
sn2609P370000	952	1,026	766	798	412	1,403	123.0276	1,065
sn2609P375000	1,256	1,264	962	962	626	253	27.8302	157
sn2609P380000	1,500	1,598	1,202	1,222	928	2,786	391.3398	1,979
sn2609P385000	1,912	1,960	1,488	1,488	1,334	246	41.646	272
sn2609P390000	2,300	2,472	1,858	1,860	1,872	930	200.6168	617
sn2609P395000	2,916	3,066	2,342	2,374	2,564	353	95.1856	340
sn2609P400000	3,700	3,912	2,992	3,002	3,440	17,378	6,015.8894	3,966
sn2609P405000	4,478	4,860	3,682	3,750	4,522	356	150.5478	268
sn2609P410000	5,422	6,152	4,576	4,586	5,836	1,330	696.429	479
sn2609P415000	6,966	7,650	5,716	5,838	7,402	507	336.1666	285
sn2609P420000	9,000	9,562	7,100	7,200	9,234	4,332	3,567.473	636
sn2609P425000	9,118	11,816	8,796	8,916	11,344	1,172	1,177.1542	265
sn2609P430000	12,052	14,434	10,782	10,950	13,734	1,677	2,060.1272	453
sn2609P435000	14,500	17,364	13,130	13,294	16,408	407	589.9752	204
sn2609P440000	17,800	20,692	15,882	15,998	19,354	165	288.8782	76
sn2609P445000	21,156	24,240	18,958	19,200	22,564	127	264.7944	68
sn2609P450000	24,810	27,658	22,688	22,888	26,022	43	106.1898	21
sn2609P455000	29,122	29,122	26,270	26,590	29,706	21	57.4474	17
sn2609P460000	31,360	31,590	30,818	31,150	33,596	13	41.2616	8
sn2609P465000				37,672	37,672
sn2609P470000				41,910	41,910
sn2609P475000				46,288	46,288
sn2609P480000	49,986	54,032	47,232	48,460	50,784	27	133.5828	66
sn2609P485000				55,384	55,384
sn2609P490000				60,068	60,068
sn2609P495000				64,828	64,828
sn2609P500000				69,644	69,644
sn2609P505000				74,502	74,502
sn2609P510000				79,394	79,394
sn2609P515000				84,314	84,314
sn2609P520000				89,254	89,254
sn2609P525000				94,212	94,212
sn2609P530000				99,184	99,184
sn2610C315000				115,506	115,506
sn2610C320000				110,540	110,540
sn2610C325000				105,592	105,592
sn2610C330000				100,670	100,670
sn2610C335000				95,780	95,780			1
sn2610C340000				90,928	90,928			1
sn2610C345000				86,120	86,120
sn2610C350000				81,366	81,366
sn2610C355000				76,672	76,672
sn2610C360000				72,060	72,060
sn2610C365000				67,546	67,546
sn2610C370000				63,126	63,126
sn2610C375000				58,806	58,806
sn2610C380000				54,606	54,606			1
sn2610C385000				50,574	50,574			1
sn2610C390000				46,676	46,676			6
sn2610C395000				42,910	42,910			17
sn2610C400000				39,330	39,330			24
sn2610C405000	34,150	38,026	33,360	37,404	35,944	11	39.7416	31
sn2610C410000	30,732	34,494	30,462	33,588	32,704	14	45.9192	30
sn2610C415000	29,604	30,946	29,604	30,524	29,636	12	36.4084	37
sn2610C420000	24,478	27,748	24,478	27,022	26,814	13	34.4324	34
sn2610C425000	21,522	23,750	21,522	23,498	24,138	16	37.321	32
sn2610C430000	19,288	21,986	18,842	21,360	21,626	26	54.4174	33
sn2610C435000	18,480	18,980	18,480	18,932	19,368	22	41.0468	29
sn2610C440000	15,202	17,218	14,890	16,638	17,238	36	57.6788	44
sn2610C445000	13,300	15,228	12,708	14,258	15,282	10	14.1768	26
sn2610C450000	11,000	13,444	10,986	13,000	13,540	35	44.0994	50
sn2610C455000	10,132	11,736	8,800	11,242	11,904	38	40.656	62
sn2610C460000	8,550	10,264	8,000	10,000	10,462	42	40.4042	52
sn2610C465000	7,424	8,932	7,146	8,488	9,160	22	17.8136	61
sn2610C470000	6,818	7,504	5,576	7,504	7,950	37	25.4688	56
sn2610C475000	5,800	6,966	5,128	6,620	6,940	46	28.9638	47
sn2610C480000	5,156	6,142	4,342	5,940	5,990	75	40.8966	75
sn2610C485000	4,588	5,332	3,950	5,008	5,176	32	15.3708	33
sn2610C490000	3,896	4,760	3,250	4,650	4,454	99	41.8918	111
sn2610C495000	3,620	4,172	2,932	3,858	3,800	73	27.0568	48
sn2610C500000	3,180	3,560	3,150	3,560	3,264	4	1.308	16
sn2610C505000	2,698	3,220	2,698	3,184	2,756	19	5.3298	17
sn2610P315000	748	798	600	700	90	36	2.7066	163
sn2610P320000	892	996	770	804	134	39	3.4128	101
sn2610P325000				194	194			40
sn2610P330000	1,034	1,034	1,034	1,034	276	1	0.1034	32
sn2610P335000	1,228	1,236	1,228	1,236	390	2	0.2464	8
sn2610P340000	1,484	1,504	1,484	1,504	540	2	0.2988	23
sn2610P345000	1,646	1,710	1,494	1,582	736	19	2.8894	33
sn2610P350000	1,880	2,010	1,782	1,818	982	65	11.9132	90
sn2610P355000	2,206	2,266	2,078	2,078	1,286	13	2.8342	34
sn2610P360000	2,082	2,608	2,082	2,376	1,672	34	8.2736	76
sn2610P365000	2,974	2,974	2,736	2,736	2,154	5	1.4308	36
sn2610P370000	3,302	3,516	3,076	3,076	2,730	48	15.5322	113
sn2610P375000	3,922	3,922	3,680	3,680	3,406	9	3.3584	29
sn2610P380000	4,600	4,796	4,240	4,264	4,200	56	24.663	55
sn2610P385000	4,990	4,990	4,946	4,946	5,162	4	1.9872	23
sn2610P390000	6,066	6,066	5,612	5,612	6,258	18	10.495	44
sn2610P395000	6,694	6,734	6,694	6,734	7,484	10	6.7116	25
sn2610P400000	7,800	8,430	7,550	7,722	8,898	45	35.4116	62
sn2610P405000	9,604	10,020	8,734	8,966	10,504	11	10.141	27
sn2610P410000	11,124	11,124	10,080	10,086	12,258	45	47.2772	57
sn2610P415000	12,902	12,902	11,668	11,668	14,182	30	36.4166	27
sn2610P420000	14,288	16,000	11,998	13,590	16,352	35	49.491	110
sn2610P425000	17,832	18,264	15,488	15,596	18,666	25	41.181	30
sn2610P430000	20,432	20,698	17,888	17,888	21,146	22	41.5292	38
sn2610P435000	22,780	23,800	20,450	20,450	23,880	12	25.86	20
sn2610P440000	23,502	23,502	23,008	23,388	26,742	14	32.6552	15
sn2610P445000	29,654	29,654	25,958	26,204	29,778	16	42.7004	9
sn2610P450000				33,028	33,028			1
sn2610P455000				36,384	36,384
sn2610P460000				39,936	39,936			1
sn2610P465000				43,626	43,626
sn2610P470000				47,410	47,410
sn2610P475000				51,392	51,392
sn2610P480000				55,436	55,436
sn2610P485000				59,616	59,616
sn2610P490000				63,886	63,886
sn2610P495000				68,230	68,230
sn2610P500000				72,686	72,686
sn2610P505000				77,176	77,176
sn2611C335000				94,762	94,762
sn2611C340000				90,018	90,018
sn2611C345000				85,328	85,328
sn2611C350000				80,722	80,722
sn2611C355000				76,200	76,200
sn2611C360000				71,752	71,752
sn2611C365000				67,402	67,402
sn2611C370000				63,188	63,188
sn2611C375000				59,070	59,070
sn2611C380000				55,068	55,068
sn2611C385000				51,248	51,248
sn2611C390000				47,532	47,532
sn2611C395000				43,968	43,968
sn2611C400000				40,598	40,598
sn2611C405000				37,332	37,332
sn2611C410000				34,282	34,282
sn2611C415000				31,382	31,382
sn2611C420000				28,608	28,608
sn2611C425000				26,082	26,082
sn2611C430000				23,640	23,640
sn2611C435000				21,428	21,428			1
sn2611C440000	20,030	20,030	20,030	20,030	19,340	1	2.003	6
sn2611C445000				17,402	17,402			5
sn2611C450000	15,000	15,000	15,000	15,000	15,646	1	1.5	7
sn2611C455000				13,972	13,972			6
sn2611C460000				12,518	12,518			8
sn2611C465000				11,104	11,104			7
sn2611C470000				9,910	9,910			14
sn2611C475000				8,750	8,750			15
sn2611C480000	6,988	7,800	6,988	7,350	7,762	87	64.601	111
sn2611C485000				6,822	6,822			23
sn2611C490000				6,020	6,020			49
sn2611C495000	5,250	5,250	5,100	5,138	5,266	12	6.1568	195
sn2611C500000	4,716	5,192	4,716	5,160	4,624	5	2.4944	8
sn2611C505000	4,184	4,796	4,002	4,578	4,024	23	9.9712	16
sn2611P335000	1,926	2,000	1,864	1,864	854	3	0.579	12
sn2611P340000				1,112	1,112			7
sn2611P345000				1,420	1,420			5
sn2611P350000	3,176	3,226	3,176	3,226	1,812	3	0.961	8
sn2611P355000				2,286	2,286			2
sn2611P360000	3,666	3,666	3,666	3,666	2,834	1	0.3666	9
sn2611P365000				3,476	3,476			2
sn2611P370000				4,256	4,256			2
sn2611P375000				5,130	5,130			3
sn2611P380000				6,116	6,116			1
sn2611P385000				7,286	7,286
sn2611P390000				8,560	8,560
sn2611P395000				9,986	9,986
sn2611P400000				11,604	11,604			3
sn2611P405000				13,324	13,324
sn2611P410000				15,262	15,262
sn2611P415000				17,350	17,350
sn2611P420000				19,562	19,562
sn2611P425000				22,022	22,022
sn2611P430000	23,536	23,536	23,316	23,316	24,568	2	4.6852	15
sn2611P435000				27,342	27,342
sn2611P440000				30,242	30,242
sn2611P445000				33,290	33,290
sn2611P450000				36,522	36,522
sn2611P455000				39,834	39,834
sn2611P460000				43,368	43,368
sn2611P465000				46,944	46,944
sn2611P470000				50,736	50,736
sn2611P475000				54,566	54,566
sn2611P480000				58,566	58,566
sn2611P485000				62,618	62,618
sn2611P490000				66,804	66,804
sn2611P495000				71,042	71,042
sn2611P500000				75,390	75,390
sn2611P505000				79,784	79,784

相关资讯: