上海期货交易所08月06日沪锡期权收盘行情

发布时间：2026年08月06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				120,350	120,350
sn2609C320000				115,350	115,350
sn2609C325000				110,350	110,350
sn2609C330000				105,350	105,350
sn2609C335000				100,350	100,350
sn2609C340000	95,772	96,516	95,534	95,534	95,350	6	57.5644	4
sn2609C345000				90,350	90,350
sn2609C350000				85,360	85,360
sn2609C355000				80,378	80,378			2
sn2609C360000	72,448	72,448	72,004	72,004	75,416	4	29.2316	2
sn2609C365000	71,368	71,368	71,368	71,368	70,476	2	14.2736	14
sn2609C370000				65,570	65,570			14
sn2609C375000				60,710	60,710			15
sn2609C380000	56,782	56,782	56,154	56,154	55,912	3	16.9718	16
sn2609C385000	51,336	51,800	46,968	47,092	51,204	10	49.8078	15
sn2609C390000	46,864	47,146	46,698	47,146	46,604	8	37.5538	30
sn2609C395000	46,338	46,338	42,252	42,652	42,134	10	43.2132	35
sn2609C400000				37,822	37,822			62
sn2609C405000	34,000	34,000	34,000	34,000	33,694	1	3.4	59
sn2609C410000	29,108	32,184	25,560	25,560	29,776	79	228.3242	66
sn2609C415000	25,256	28,298	21,800	21,860	26,094	146	368.5284	169
sn2609C420000	20,942	25,100	18,236	18,426	22,666	372	800.6602	558
sn2609C425000	18,400	20,756	15,008	15,180	19,510	251	459.7924	230
sn2609C430000	15,000	18,196	11,996	12,400	16,638	1,063	1,606.6212	723
sn2609C435000	12,600	14,722	9,300	10,200	14,054	961	1,209.8688	512
sn2609C440000	9,566	12,068	7,802	7,898	11,756	2,874	2,980.7726	840
sn2609C445000	8,246	9,600	6,220	6,272	9,738	643	514.6742	325
sn2609C450000	6,388	7,800	4,808	4,926	7,988	27,602	18,415.2134	2,681
sn2609C455000	5,530	6,252	3,878	3,894	6,486	461	245.575	222
sn2609C460000	4,438	5,138	3,006	3,024	5,216	687	291.9404	366
sn2609C465000	3,626	4,072	2,396	2,396	4,152	329	110.2972	214
sn2609C470000	2,850	3,340	1,790	1,834	3,274	819	211.7076	580
sn2609C475000	2,300	2,700	1,440	1,516	2,554	323	68.245	176
sn2609C480000	1,850	2,232	1,150	1,188	1,974	984	169.6804	697
sn2609C485000	1,508	1,806	962	962	1,508	368	49.8824	208
sn2609C490000	1,272	1,500	782	786	1,142	443	49.0702	141
sn2609C495000	1,054	1,240	620	644	854	430	40.5798	80
sn2609C500000	688	1,076	410	504	632	11,829	921.6894	1,414
sn2609C505000	896	896	378	402	462	25	1.6712	42
sn2609C510000	522	586	310	322	334	39	1.8746	56
sn2609C515000	518	524	236	236	242	33	1.5028	71
sn2609C520000	368	444	300	300	174	6	0.2382	50
sn2609C525000	358	382	250	250	122	9	0.312	85
sn2609C530000	298	380	170	190	86	1,494	42.0056	1,240
sn2609P315000	94	126	74	126	2	240	2.5122	403
sn2609P320000	164	164	116	116	2	6	0.0746	107
sn2609P325000	150	158	138	158	2	11	0.1642	161
sn2609P330000	130	160	108	146	2	247	3.266	1,094
sn2609P335000				4	4			92
sn2609P340000	288	288	288	288	8	1	0.0288	196
sn2609P345000	268	360	268	354	16	123	3.9078	293
sn2609P350000	302	472	302	412	28	3,408	139.1798	2,999
sn2609P355000	402	520	400	516	52	131	6.0472	351
sn2609P360000	490	618	488	604	90	433	23.349	740
sn2609P365000	604	744	590	744	154	280	18.4324	164
sn2609P370000	772	932	720	882	248	941	76.1634	1,261
sn2609P375000	954	1,110	900	1,094	388	323	31.706	173
sn2609P380000	1,200	1,446	1,124	1,388	588	3,628	451.1856	2,240
sn2609P385000	1,480	1,686	1,358	1,686	880	319	47.0592	268
sn2609P390000	1,850	2,108	1,700	2,036	1,278	685	126.8448	717
sn2609P395000	2,270	2,562	2,056	2,524	1,808	389	87.8732	400
sn2609P400000	3,002	3,400	2,576	3,210	2,494	17,074	4,930.618	3,997
sn2609P405000	3,636	3,966	3,170	3,962	3,362	280	98.3396	288
sn2609P410000	4,588	5,344	3,800	4,864	4,442	1,057	459.855	515
sn2609P415000	5,508	6,300	4,720	6,080	5,756	340	185.2294	312
sn2609P420000	7,238	7,834	5,500	7,552	7,326	5,304	3,528.9412	742
sn2609P425000	8,902	9,624	6,934	9,458	9,168	1,105	895.9432	340
sn2609P430000	10,794	12,000	8,200	12,000	11,292	1,580	1,610.6614	605
sn2609P435000	13,438	14,336	10,300	14,086	13,704	1,207	1,488.1484	233
sn2609P440000	15,982	17,426	12,022	17,172	16,402	555	808.0362	133
sn2609P445000	18,738	20,546	15,584	20,520	19,382	253	448.1826	93
sn2609P450000	22,598	24,246	18,710	24,246	22,628	255	541.2628	83
sn2609P455000	24,452	28,000	24,116	28,000	26,124	16	40.6152	28
sn2609P460000	28,086	30,906	26,900	30,500	29,850	20	56.9448	22
sn2609P465000				33,784	33,784
sn2609P470000				37,902	37,902
sn2609P475000				42,180	42,180
sn2609P480000	45,276	49,154	43,000	49,154	46,598	14	66.7438	62
sn2609P485000				51,130	51,130
sn2609P490000				55,762	55,762
sn2609P495000				60,472	60,472
sn2609P500000				65,250	65,250
sn2609P505000				70,078	70,078
sn2609P510000				74,952	74,952
sn2609P515000				79,860	79,860
sn2609P520000				84,792	84,792
sn2609P525000				89,742	89,742
sn2609P530000				94,706	94,706
sn2610C315000				120,116	120,116
sn2610C320000				115,136	115,136
sn2610C325000				110,168	110,168
sn2610C330000				105,220	105,220
sn2610C335000				100,296	100,296			1
sn2610C340000				95,406	95,406			1
sn2610C345000				90,552	90,552
sn2610C350000				85,744	85,744
sn2610C355000				80,988	80,988
sn2610C360000				76,292	76,292
sn2610C365000				71,680	71,680
sn2610C370000				67,162	67,162
sn2610C375000				62,740	62,740
sn2610C380000				58,420	58,420			1
sn2610C385000				54,218	54,218			1
sn2610C390000				50,188	50,188			6
sn2610C395000	48,000	48,000	48,000	48,000	46,290	1	4.8	17
sn2610C400000				42,528	42,528			24
sn2610C405000				38,946	38,946			31
sn2610C410000	35,798	36,428	32,312	32,648	35,566	34	115.2192	32
sn2610C415000	32,306	32,306	29,114	29,114	32,336	16	49.7896	37
sn2610C420000	28,700	29,160	25,800	26,084	29,266	20	56.0702	39
sn2610C425000	25,468	25,662	22,850	23,136	26,456	14	34.2852	34
sn2610C430000	22,600	23,486	20,424	20,424	23,794	23	51.8856	33
sn2610C435000	20,100	21,030	17,758	17,758	21,280	25	49.1086	32
sn2610C440000	17,480	17,938	15,530	15,530	19,040	11	19.2044	50
sn2610C445000	16,024	16,360	13,002	13,002	16,932	19	29.4364	24
sn2610C450000	14,124	14,696	11,504	11,504	14,974	26	35.4644	51
sn2610C455000	11,468	12,414	9,900	10,178	13,256	18	20.8384	58
sn2610C460000	10,000	10,818	9,650	9,650	11,644	35	36.366	62
sn2610C465000	9,280	9,500	8,488	8,488	10,202	7	6.2256	68
sn2610C470000	8,336	8,336	6,240	6,240	8,926	25	18.7848	55
sn2610C475000	6,858	7,148	5,632	5,632	7,734	17	11.2076	40
sn2610C480000	6,276	6,340	4,910	4,910	6,732	58	33.6538	76
sn2610C485000	5,500	5,500	4,050	4,050	5,810	20	9.805	35
sn2610C490000	4,842	5,000	3,562	3,562	4,994	104	48.7318	119
sn2610C495000	4,252	4,256	3,304	3,304	4,298	26	10.1966	50
sn2610C500000	1,000	54,920	1,000	2,730	3,648	124	46.5936	58
sn2610C505000	3,182	3,252	2,400	2,400	3,132	22	6.6368	29
sn2610C510000	3,018	3,018	2,154	2,154	2,648	8	2.186	8
sn2610P315000	682	698	610	698	58	15	0.985	176
sn2610P320000	786	830	700	830	88	8	0.611	107
sn2610P325000	882	904	848	884	130	7	0.6218	45
sn2610P330000	934	1,034	934	1,006	190	3	0.2974	34
sn2610P335000	1,122	1,230	1,122	1,230	272	11	1.2136	17
sn2610P340000	1,326	1,398	1,312	1,356	384	8	1.0834	24
sn2610P345000	1,578	1,608	1,370	1,608	534	12	1.7754	32
sn2610P350000	1,812	2,056	1,578	1,800	726	53	9.3152	115
sn2610P355000	1,944	1,990	1,828	1,990	970	15	2.8692	31
sn2610P360000	2,350	2,390	2,102	2,390	1,272	24	5.3378	84
sn2610P365000	2,680	2,756	2,462	2,756	1,658	34	8.8042	36
sn2610P370000	3,124	3,200	2,720	3,164	2,138	78	22.4784	107
sn2610P375000	3,696	3,696	3,298	3,636	2,712	15	5.197	35
sn2610P380000	4,128	4,328	3,594	4,276	3,388	96	36.812	93
sn2610P385000	4,646	4,904	4,448	4,904	4,180	8	3.7236	27
sn2610P390000	5,710	5,710	4,972	5,500	5,144	7	3.6942	47
sn2610P395000	6,390	6,866	5,682	6,526	6,240	16	9.9268	31
sn2610P400000	7,038	9,102	6,634	7,782	7,470	53	37.8706	83
sn2610P405000	8,278	8,698	7,904	8,698	8,882	27	22.4386	31
sn2610P410000	9,936	9,936	8,930	9,612	10,494	31	29.5	57
sn2610P415000	11,508	12,418	10,162	12,418	12,258	24	26.6366	37
sn2610P420000	12,774	13,566	11,750	13,566	14,180	37	46.878	113
sn2610P425000	14,710	16,226	13,600	16,226	16,362	30	44.0838	40
sn2610P430000	17,300	18,500	16,000	18,244	18,692	83	143.61	38
sn2610P435000	19,300	21,334	17,782	21,334	21,170	51	98.3352	24
sn2610P440000	21,318	24,198	20,572	24,198	23,922	10	22.1628	13
sn2610P445000	24,824	24,946	22,948	24,880	26,806	9	21.9892	13
sn2610P450000	26,306	29,672	26,306	29,672	29,840	16	44.9018	3
sn2610P455000				33,114	33,114
sn2610P460000				36,496	36,496			1
sn2610P465000				40,046	40,046
sn2610P470000				43,764	43,764
sn2610P475000				47,564	47,564
sn2610P480000				51,556	51,556
sn2610P485000				55,626	55,626
sn2610P490000				59,806	59,806
sn2610P495000				64,104	64,104
sn2610P500000				68,448	68,448
sn2610P505000				72,928	72,928
sn2610P510000				77,440	77,440
sn2611C335000				99,586	99,586
sn2611C340000				94,762	94,762
sn2611C345000				89,982	89,982
sn2611C350000				85,274	85,274
sn2611C355000				80,630	80,630
sn2611C360000				76,054	76,054
sn2611C365000				71,562	71,562
sn2611C370000				67,192	67,192
sn2611C375000				62,914	62,914
sn2611C380000				58,728	58,728
sn2611C385000				54,720	54,720
sn2611C390000				50,832	50,832
sn2611C395000				47,052	47,052
sn2611C400000				43,482	43,482
sn2611C405000				40,052	40,052
sn2611C410000				36,732	36,732
sn2611C415000				33,676	33,676
sn2611C420000				30,736	30,736
sn2611C425000				27,956	27,956
sn2611C430000	24,942	24,942	24,942	24,942	25,402	1	2.4942	1
sn2611C435000	22,746	22,746	22,746	22,746	22,946	1	2.2746	2
sn2611C440000	20,464	20,464	20,464	20,464	20,728	1	2.0464	7
sn2611C445000	18,444	19,094	18,394	19,094	18,642	3	5.5932	8
sn2611C450000	16,826	17,176	15,764	15,764	16,698	5	8.2024	12
sn2611C455000	14,994	15,344	14,450	15,344	14,960	10	14.8092	12
sn2611C460000	13,000	13,698	11,398	11,398	13,288	15	19.575	17
sn2611C465000	12,176	12,296	10,176	10,176	11,858	15	17.281	17
sn2611C470000	10,910	10,956	8,968	8,968	10,486	24	24.5602	30
sn2611C475000	9,794	9,794	8,806	8,806	9,286	28	26.198	35
sn2611C480000	8,332	8,332	6,606	6,606	8,180	58	44.3208	130
sn2611C485000	7,412	7,412	6,080	6,080	7,188	95	63.9376	86
sn2611C490000	6,460	6,460	5,000	5,000	6,308	95	56.944	113
sn2611C495000	5,854	5,854	4,700	4,704	5,502	177	91.3864	270
sn2611C500000	5,438	5,438	3,700	3,700	4,810	40	19.9998	30
sn2611C505000	4,822	4,822	3,800	3,800	4,166	37	16.284	34
sn2611C510000	4,104	4,588	3,104	3,104	3,630	71	28.338	34
sn2611P335000	1,756	1,854	1,688	1,688	538	19	3.4028	18
sn2611P340000	2,074	2,082	2,018	2,018	716	4	0.8256	11
sn2611P345000	2,246	2,246	2,246	2,246	938	1	0.2246	6
sn2611P350000				1,232	1,232			8
sn2611P355000	2,908	2,908	2,908	2,908	1,586	1	0.2908	3
sn2611P360000				2,006	2,006			9
sn2611P365000	3,786	3,786	3,786	3,786	2,510	1	0.3786	3
sn2611P370000				3,134	3,134			2
sn2611P375000				3,848	3,848			3
sn2611P380000	5,800	6,158	5,760	6,158	4,654	5	2.9666	6
sn2611P385000	7,066	7,066	7,066	7,066	5,638	1	0.7066	1
sn2611P390000	6,968	8,050	6,968	8,050	6,740	5	3.8322	4
sn2611P395000				7,948	7,948
sn2611P400000				9,368	9,368			3
sn2611P405000				10,926	10,926
sn2611P410000				12,594	12,594
sn2611P415000				14,526	14,526
sn2611P420000				16,574	16,574
sn2611P425000				18,780	18,780
sn2611P430000				21,212	21,212			15
sn2611P435000				23,746	23,746
sn2611P440000				26,512	26,512
sn2611P445000				29,414	29,414
sn2611P450000				32,458	32,458
sn2611P455000				35,706	35,706
sn2611P460000				39,022	39,022
sn2611P465000				42,580	42,580
sn2611P470000				46,198	46,198
sn2611P475000				49,984	49,984
sn2611P480000				53,868	53,868
sn2611P485000				57,864	57,864
sn2611P490000				61,974	61,974
sn2611P495000				66,158	66,158
sn2611P500000				70,460	70,460
sn2611P505000				74,806	74,806
sn2611P510000				79,262	79,262

相关资讯: