上海期货交易所09月21日沪锡期权收盘行情

发布时间：2026年09月21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
sn2610C315000				93,500	93,500
sn2610C320000				88,500	88,500
sn2610C325000				83,500	83,500
sn2610C330000				78,500	78,500			1
sn2610C335000				73,500	73,500			2
sn2610C340000				68,500	68,500			2
sn2610C345000				63,500	63,500			1
sn2610C350000				58,500	58,500			2
sn2610C355000				53,500	53,500			1
sn2610C360000				48,500	48,500			12
sn2610C365000				43,500	43,500			1
sn2610C370000				38,500	38,500			22
sn2610C375000	33,194	34,630	33,194	34,630	33,500	6	20.3566	63
sn2610C380000	29,816	30,098	29,816	30,098	28,512	2	5.9914	71
sn2610C385000	23,302	25,346	23,016	24,430	23,560	40	96.5738	66
sn2610C390000	19,612	19,984	17,300	19,524	18,712	73	139.6286	64
sn2610C395000	14,724	15,610	12,678	14,632	14,106	72	104.8058	108
sn2610C400000	9,148	11,016	7,998	9,672	9,946	436	418.945	288
sn2610C405000	5,402	6,820	4,382	5,562	6,458	1,916	1,094.5862	345
sn2610C410000	2,900	3,758	2,092	2,446	3,806	14,517	3,969.9522	1,060
sn2610C415000	1,600	1,838	856	1,098	2,012	5,111	620.3426	531
sn2610C420000	736	978	358	424	948	17,780	1,022.6928	1,653
sn2610C425000	326	516	176	234	392	1,975	59.1674	523
sn2610C430000	284	294	110	126	142	2,903	47.5126	1,392
sn2610C435000	160	160	64	68	44	293	2.789	270
sn2610C440000	102	102	38	42	12	323	2.0012	462
sn2610C445000	78	78	36	40	2	333	1.74	352
sn2610C450000	40	68	28	36	2	5,176	23.7786	3,152
sn2610C455000	38	40	20	20	2	326	0.945	360
sn2610C460000	24	30	8	12	2	339	0.6732	323
sn2610C465000	20	22	10	10	2	242	0.3746	105
sn2610C470000	18	28	10	16	2	777	1.6382	640
sn2610C475000	18	18	6	6	2	281	0.3014	69
sn2610C480000	2	16	2	6	2	223	0.1622	337
sn2610C485000	4	6	2	6	2	63	0.0222	176
sn2610C490000	4	8	2	8	2	26	0.0108	153
sn2610C495000				2	2			157
sn2610C500000	4	26	4	26	2	14	0.01	321
sn2610C505000	6	6	4	4	2	13	0.0052	95
sn2610C510000				2	2			43
sn2610C515000	6	12	4	4	2	33	0.0224	189
sn2610P315000	4	10	2	4	2	73	0.0416	391
sn2610P320000	12	12	6	6	2	50	0.0382	85
sn2610P325000	10	10	8	8	2	21	0.014	114
sn2610P330000	14	14	4	8	2	111	0.0848	185
sn2610P335000	16	18	4	6	2	196	0.208	49
sn2610P340000	18	24	2	8	2	309	0.3986	125
sn2610P345000	24	28	10	10	2	197	0.313	186
sn2610P350000	44	44	10	12	2	1,653	3.9204	1,243
sn2610P355000	44	52	2	18	2	380	1.018	237
sn2610P360000	56	70	14	18	2	995	2.6232	424
sn2610P365000	66	78	20	24	2	333	1.3456	228
sn2610P370000	98	122	30	48	2	1,726	12.0664	813
sn2610P375000	140	152	26	54	2	326	2.82	249
sn2610P380000	240	296	78	88	14	6,468	93.964	2,095
sn2610P385000	340	344	110	132	62	1,002	17.56	411
sn2610P390000	552	620	48	204	214	6,681	225.0398	1,229
sn2610P395000	754	998	294	372	608	2,150	121.5832	613
sn2610P400000	1,670	1,848	636	728	1,446	19,811	1,978.5158	2,974
sn2610P405000	3,280	3,280	1,338	1,546	2,958	4,837	932.699	725
sn2610P410000	5,900	5,900	3,050	3,300	5,306	2,988	1,178.1608	558
sn2610P415000	8,186	9,068	6,224	6,770	8,512	271	206.3792	328
sn2610P420000	13,792	13,804	10,510	11,066	12,446	196	234.908	469
sn2610P425000	17,434	18,294	14,946	15,830	16,892	68	110.7132	183
sn2610P430000				21,640	21,640			114
sn2610P435000				26,542	26,542			64
sn2610P440000				31,510	31,510			60
sn2610P445000				36,500	36,500			50
sn2610P450000				41,500	41,500			35
sn2610P455000				46,500	46,500			12
sn2610P460000				51,500	51,500			1
sn2610P465000				56,500	56,500
sn2610P470000				61,500	61,500
sn2610P475000				66,500	66,500
sn2610P480000				71,500	71,500			1
sn2610P485000				76,500	76,500
sn2610P490000				81,500	81,500
sn2610P495000				86,500	86,500			1
sn2610P500000				91,500	91,500
sn2610P505000				96,500	96,500
sn2610P510000				101,500	101,500
sn2610P515000				106,500	106,500
sn2611C320000				88,800	88,800
sn2611C325000				83,800	83,800
sn2611C330000				78,808	78,808
sn2611C335000				73,832	73,832
sn2611C340000				68,876	68,876
sn2611C345000				63,956	63,956
sn2611C350000				59,080	59,080
sn2611C355000				54,266	54,266
sn2611C360000				49,532	49,532
sn2611C365000				44,910	44,910
sn2611C370000	41,000	41,000	41,000	41,000	40,428	4	16.4	2
sn2611C375000				36,108	36,108			27
sn2611C380000				31,980	31,980			13
sn2611C385000	27,852	27,852	26,166	27,288	28,072	30	81.6176	27
sn2611C390000	16,852	23,844	16,852	23,600	24,410	15	34.2104	32
sn2611C395000	19,876	19,876	19,784	19,810	21,016	10	19.81	36
sn2611C400000	17,000	17,000	15,488	16,574	17,932	18	29.9742	89
sn2611C405000	13,900	13,900	12,632	13,582	15,144	23	30.7682	99
sn2611C410000	10,688	11,514	9,988	10,714	12,654	61	65.2588	175
sn2611C415000	8,788	9,200	8,160	8,958	10,460	77	67.6858	132
sn2611C420000	7,160	7,388	6,416	6,802	8,552	125	86.2768	453
sn2611C425000	5,650	5,762	5,160	5,762	6,916	37	20.4088	164
sn2611C430000	4,536	4,750	4,144	4,300	5,530	110	48.2536	183
sn2611C435000	3,748	3,748	3,250	3,600	4,372	49	17.1466	196
sn2611C440000	2,946	3,046	2,648	2,834	3,420	62	17.5718	198
sn2611C445000	2,390	2,390	2,166	2,166	2,644	16	3.592	118
sn2611C450000	1,832	2,054	1,728	1,778	2,020	128	23.8468	487
sn2611C455000	1,610	1,610	1,450	1,524	1,528	23	3.4596	93
sn2611C460000	1,332	1,332	1,192	1,252	1,142	45	5.512	91
sn2611C465000	984	1,098	984	1,014	844	35	3.6756	75
sn2611C470000	936	940	840	866	616	30	2.6198	92
sn2611C475000	816	846	684	738	444	86	6.2122	95
sn2611C480000				316	316			145
sn2611C485000				226	226			129
sn2611C490000	520	520	452	452	158	21	0.9042	143
sn2611C495000	416	416	416	416	110	1	0.0416	163
sn2611C500000	342	468	342	366	76	83	2.9846	507
sn2611C505000	308	322	308	322	52	8	0.1992	101
sn2611C510000	236	260	236	260	34	13	0.1948	97
sn2611C515000	266	320	212	260	22	123	3.0744	192
sn2611P320000	250	278	250	278	10	2	0.0528	19
sn2611P325000	310	310	260	266	18	17	0.482	100
sn2611P330000	374	430	304	370	36	48	1.6502	116
sn2611P335000	546	558	390	454	68	230	10.5208	422
sn2611P340000	644	646	476	512	116	81	4.4486	177
sn2611P345000	770	772	532	610	200	75	4.6646	102
sn2611P350000	940	954	660	760	326	252	19.9284	422
sn2611P355000	1,120	1,130	782	890	512	182	16.5872	109
sn2611P360000	1,400	1,400	950	1,120	776	468	55.3892	516
sn2611P365000	1,656	1,658	1,236	1,366	1,152	110	15.6478	96
sn2611P370000	2,056	2,098	1,500	1,702	1,668	230	41.949	198
sn2611P375000	2,532	2,608	1,900	2,152	2,344	238	53.2732	249
sn2611P380000	3,114	3,274	2,350	2,712	3,212	265	72.769	186
sn2611P385000	3,670	3,988	3,090	3,454	4,298	164	56.648	132
sn2611P390000	5,100	5,250	3,828	4,422	5,630	326	140.22	288
sn2611P395000	6,222	6,694	5,050	5,510	7,232	261	144.175	185
sn2611P400000	7,626	8,338	6,476	7,100	9,142	583	406.2856	511
sn2611P405000	9,804	10,702	8,364	9,052	11,348	75	69.1318	157
sn2611P410000	12,318	13,300	10,864	11,346	13,852	114	132.329	103
sn2611P415000	15,406	15,406	13,588	14,150	16,654	35	49.6474	51
sn2611P420000	19,194	19,194	16,906	17,244	19,740	13	23.412	46
sn2611P425000	20,862	20,862	20,836	20,836	23,098	2	4.1698	48
sn2611P430000	24,594	24,594	24,194	24,194	26,706	5	12.255	56
sn2611P435000				30,544	30,544			51
sn2611P440000				34,586	34,586			31
sn2611P445000				38,806	38,806			34
sn2611P450000				43,178	43,178			15
sn2611P455000				47,682	47,682			4
sn2611P460000				52,292	52,292			8
sn2611P465000				56,992	56,992			6
sn2611P470000				61,764	61,764
sn2611P475000				66,592	66,592
sn2611P480000				71,464	71,464
sn2611P485000				76,374	76,374
sn2611P490000				81,310	81,310
sn2611P495000				86,264	86,264			5
sn2611P500000				91,234	91,234
sn2611P505000				96,214	96,214
sn2611P510000				101,204	101,204
sn2611P515000				106,200	106,200
sn2612C320000				89,234	89,234
sn2612C325000				84,346	84,346
sn2612C330000				79,502	79,502
sn2612C335000				74,716	74,716
sn2612C340000				69,996	69,996
sn2612C345000				65,358	65,358			1
sn2612C350000				60,812	60,812
sn2612C355000				56,374	56,374
sn2612C360000				52,056	52,056
sn2612C365000				47,870	47,870
sn2612C370000				43,848	43,848
sn2612C375000				40,010	40,010			13
sn2612C380000				36,344	36,344			12
sn2612C385000				32,860	32,860			6
sn2612C390000				29,556	29,556			3
sn2612C395000				26,482	26,482			2
sn2612C400000	21,750	21,750	21,750	21,750	23,636	1	2.175	19
sn2612C405000				20,984	20,984			25
sn2612C410000	15,396	15,396	15,396	15,396	18,516	2	3.0792	22
sn2612C415000	13,724	13,724	13,724	13,724	16,278	2	2.7448	10
sn2612C420000				14,268	14,268			45
sn2612C425000				12,422	12,422			53
sn2612C430000				10,736	10,736			10
sn2612C435000				9,288	9,288			7
sn2612C440000	6,282	6,454	6,078	6,292	7,982	15	9.5562	16
sn2612C445000	5,466	5,508	5,466	5,508	6,802	5	2.7492	72
sn2612C450000	4,630	4,792	4,612	4,612	5,796	11	5.139	30
sn2612C455000	4,054	4,054	3,824	3,866	4,918	5	1.9434	30
sn2612C460000	3,456	3,484	3,456	3,484	4,130	3	1.0424	23
sn2612C465000	3,002	3,032	2,904	2,904	3,472	4	1.1842	35
sn2612C470000	2,622	2,694	2,492	2,600	2,908	21	5.4004	31
sn2612C475000	2,220	2,278	2,076	2,204	2,404	21	4.6512	50
sn2612C480000	1,926	1,926	1,926	1,926	2,002	1	0.1926	39
sn2612C485000				1,652	1,652			22
sn2612C490000				1,346	1,346			34
sn2612C495000	1,330	1,330	1,230	1,306	1,112	4	0.5118	55
sn2612C500000	1,096	1,146	1,096	1,146	902	4	0.4522	73
sn2612C505000	944	1,022	944	1,022	732	8	0.7954	72
sn2612P320000	724	724	600	600	260	21	1.3766	74
sn2612P325000	648	648	648	648	378	1	0.0648	68
sn2612P330000	996	996	946	956	536	19	1.8668	59
sn2612P335000	1,202	1,202	1,138	1,138	752	16	1.8688	39
sn2612P340000	1,438	1,454	1,286	1,324	1,032	45	6.214	97
sn2612P345000	1,686	1,696	1,622	1,642	1,392	22	3.6536	26
sn2612P350000	2,072	2,084	1,898	1,900	1,842	23	4.562	106
sn2612P355000	2,366	2,366	2,366	2,366	2,400	4	0.9464	31
sn2612P360000	2,912	2,912	2,772	2,856	3,076	14	3.9886	24
sn2612P365000				3,882	3,882			7
sn2612P370000	4,062	4,062	4,062	4,062	4,854	1	0.4062	28
sn2612P375000	4,840	4,840	4,840	4,840	6,006	1	0.484	54
sn2612P380000	6,050	6,050	5,626	6,038	7,334	5	2.9418	38
sn2612P385000	7,390	7,390	6,884	6,884	8,838	8	5.7084	14
sn2612P390000	8,840	8,840	8,122	8,122	10,526	20	17.3712	22
sn2612P395000	9,850	9,850	9,850	9,850	12,440	1	0.985	10
sn2612P400000	12,182	12,182	12,182	12,182	14,586	2	2.4364	28
sn2612P405000	14,282	14,386	13,996	14,226	16,922	10	14.1414	34
sn2612P410000	17,262	17,286	16,422	16,474	19,444	6	10.1128	27
sn2612P415000				22,196	22,196
sn2612P420000				25,174	25,174
sn2612P425000				28,320	28,320
sn2612P430000				31,622	31,622			8
sn2612P435000				35,166	35,166			1
sn2612P440000				38,850	38,850			2
sn2612P445000				42,660	42,660
sn2612P450000				46,646	46,646
sn2612P455000				50,760	50,760
sn2612P460000				54,964	54,964
sn2612P465000				59,300	59,300
sn2612P470000				63,730	63,730
sn2612P475000				68,220	68,220
sn2612P480000				72,814	72,814
sn2612P485000				77,460	77,460
sn2612P490000				82,150	82,150
sn2612P495000				86,914	86,914
sn2612P500000				91,702	91,702
sn2612P505000				96,532	96,532

相关资讯: