上海期货交易所11月06日沪锡期权收盘行情

发布时间：2026年11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
sn2612C285000				61,752	61,752			2
sn2612C290000				56,992	56,992			2
sn2612C295000				52,320	52,320			2
sn2612C300000				47,762	47,762			2
sn2612C305000				43,338	43,338			2
sn2612C310000				39,076	39,076			2
sn2612C315000				34,998	34,998			1
sn2612C320000	38,502	38,800	36,802	36,802	31,130	7	26.3604	9
sn2612C325000				27,492	27,492			3
sn2612C330000				24,102	24,102			14
sn2612C335000	26,242	26,336	16,028	17,360	20,972	196	387.2602	52
sn2612C340000	21,400	22,000	12,812	14,354	18,110	393	623.586	175
sn2612C345000	17,962	17,962	10,198	10,544	15,518	522	684.9996	267
sn2612C350000	16,142	17,030	8,388	9,530	13,192	1,175	1,261.3536	442
sn2612C355000	13,022	13,958	6,582	7,680	11,128	849	761.216	293
sn2612C360000	10,370	11,400	5,050	6,186	9,312	2,920	2,042.5746	523
sn2612C365000	8,260	8,600	4,038	4,700	7,730	911	470.8048	420
sn2612C370000	6,364	6,988	3,202	3,536	6,362	3,284	1,444.5486	705
sn2612C375000	5,050	5,050	2,514	2,616	5,190	453	153.3148	283
sn2612C380000	3,646	4,018	1,862	2,048	4,196	9,535	2,469.6366	1,314
sn2612C385000	2,456	2,510	1,400	1,470	3,372	334	62.5972	388
sn2612C390000	2,186	2,344	1,052	1,172	2,700	1,509	230.437	1,252
sn2612C395000	1,744	1,744	820	870	2,142	607	64.509	510
sn2612C400000	1,230	1,356	652	658	1,686	15,000	1,428.0962	3,304
sn2612C405000	994	994	486	486	1,312	218	15.2	286
sn2612C410000	690	690	390	394	1,010	431	24.4988	566
sn2612C415000	500	552	316	316	780	234	10.3088	222
sn2612C420000	378	450	220	310	598	583	19.6196	1,002
sn2612C425000	312	350	204	204	454	155	4.1972	164
sn2612C430000	294	294	164	172	340	479	10.8902	318
sn2612C435000	220	220	142	148	252	14	0.245	130
sn2612C440000	170	202	120	120	190	49	0.7814	173
sn2612C445000	172	172	116	116	140	63	0.9192	141
sn2612C450000	146	154	98	106	102	531	6.91	771
sn2612C455000	112	150	104	104	74	56	0.6646	115
sn2612C460000	92	114	72	72	54	22	0.2028	117
sn2612C465000	76	90	72	90	38	25	0.202	33
sn2612C470000	74	88	70	70	28	6	0.046	67
sn2612C475000	68	68	68	68	20	5	0.0292	33
sn2612C480000	42	42	42	42	14	1	0.0042	57
sn2612C485000				10	10			13
sn2612C490000				6	6			19
sn2612C495000				4	4			40
sn2612C500000	22	48	22	26	2	24	0.0566	80
sn2612C505000	42	48	24	24	2	74	0.2594	157
sn2612P285000	836	2,834	718	1,566	470	3,036	569.1588	726
sn2612P290000	1,014	3,338	878	1,970	708	1,021	217.5852	313
sn2612P295000	1,180	4,828	1,034	2,300	1,036	2,207	519.8352	671
sn2612P300000	1,398	4,590	1,212	2,762	1,476	7,841	2,443.3054	1,003
sn2612P305000	1,654	5,350	1,522	3,324	2,052	1,694	586.9924	788
sn2612P310000	1,940	6,300	1,858	4,164	2,786	3,287	1,354.31	444
sn2612P315000	2,472	7,300	2,444	4,942	3,708	743	368.6606	284
sn2612P320000	3,200	8,760	2,794	5,764	4,836	35,900	20,466.8762	2,906
sn2612P325000	3,394	10,100	3,394	7,114	6,196	1,133	789.725	399
sn2612P330000	4,170	11,980	4,098	8,200	7,802	4,630	3,669.4778	1,032
sn2612P335000	5,474	13,928	5,158	9,870	9,668	1,221	1,241.7426	373
sn2612P340000	6,366	16,320	6,042	11,762	11,804	5,292	5,991.44	1,154
sn2612P345000	7,740	18,534	7,418	15,036	14,208	836	1,018.0702	197
sn2612P350000	9,872	21,750	8,844	16,842	16,880	6,596	9,011.8628	1,174
sn2612P355000	10,994	24,694	10,994	20,704	19,814	314	554.0334	198
sn2612P360000	13,440	27,404	13,354	22,114	22,994	441	974.844	382
sn2612P365000	17,050	30,000	17,036	27,614	26,408	98	233.6304	205
sn2612P370000	20,000	34,480	19,800	31,172	30,036	122	338.3862	319
sn2612P375000	23,750	38,176	22,174	35,972	33,864	170	543.3632	588
sn2612P380000	27,518	44,072	27,518	39,320	37,866	46	183.4424	372
sn2612P385000	38,888	47,000	38,888	45,000	42,038	4	17.4888	199
sn2612P390000	34,304	51,428	34,304	49,212	46,364	15	58.3674	125
sn2612P395000				50,806	50,806			46
sn2612P400000	46,800	62,000	45,300	59,042	55,346	38	207.046	240
sn2612P405000	50,100	59,554	50,100	59,554	59,972	4	21.9794	49
sn2612P410000	64,344	64,344	64,344	64,344	64,670	2	12.8688	101
sn2612P415000	69,220	69,220	69,220	69,220	69,436	1	6.922	42
sn2612P420000	74,120	74,120	74,120	74,120	74,254	1	7.412	27
sn2612P425000	79,040	79,040	79,040	79,040	79,110	3	23.719	15
sn2612P430000	83,976	83,976	83,976	83,976	83,996	3	25.1948	17
sn2612P435000				88,908	88,908			20
sn2612P440000	93,880	93,880	93,880	93,880	93,846	2	18.776	3
sn2612P445000	98,844	98,844	98,844	98,844	98,798	2	19.7688
sn2612P450000	103,812	103,812	103,812	103,812	103,760	2	20.7624	1
sn2612P455000	108,786	108,786	108,786	108,786	108,734	2	21.7572	2
sn2612P460000	113,764	113,764	113,764	113,764	113,716	1	11.3764	1
sn2612P465000	118,744	118,744	118,744	118,744	118,704	1	11.8744	1
sn2612P470000	123,726	123,726	123,726	123,726	123,696	1	12.3726	1
sn2612P475000				128,690	128,690
sn2612P480000				133,690	133,690
sn2612P485000				138,690	138,690
sn2612P490000				143,690	143,690
sn2612P495000				148,690	148,690			5
sn2612P500000				153,690	153,690
sn2612P505000				158,690	158,690
sn2701C285000				60,574	60,574
sn2701C290000				56,258	56,258
sn2701C295000				52,074	52,074
sn2701C300000				48,064	48,064
sn2701C305000				44,204	44,204
sn2701C310000	39,606	39,606	39,606	39,606	40,496	2	7.9212	2
sn2701C315000	35,862	35,862	35,862	35,862	36,942	2	7.1724	2
sn2701C320000	32,280	32,280	32,280	32,280	33,634	2	6.456	2
sn2701C325000				30,500	30,500			1
sn2701C330000	23,326	23,326	23,326	23,326	27,528	2	4.6652	3
sn2701C335000	27,194	27,194	20,788	21,198	24,762	27	59.6196	5
sn2701C340000	24,580	25,680	17,740	18,718	22,228	27	51.42	23
sn2701C345000	21,930	22,646	15,334	17,448	19,848	29	49.6592	29
sn2701C350000	19,388	19,388	13,000	13,964	17,642	58	86.6064	36
sn2701C355000	16,184	16,184	10,030	12,600	15,680	19	25.2742	26
sn2701C360000	12,700	12,700	9,600	11,400	13,848	17	19.4122	15
sn2701C365000	10,108	10,108	7,398	8,722	12,182	17	14.9096	32
sn2701C370000	10,240	10,512	6,076	7,240	10,718	272	233.1922	323
sn2701C375000	8,700	8,700	5,812	6,000	9,352	57	39.2736	40
sn2701C380000	8,852	8,852	4,796	5,164	8,162	65	36.6004	82
sn2701C385000	6,242	6,242	4,208	4,302	7,100	35	16.811	35
sn2701C390000	4,976	4,976	3,400	3,612	6,118	87	36.7668	162
sn2701C395000	4,138	4,138	2,882	2,986	5,312	27	8.6724	61
sn2701C400000	3,340	3,578	1,730	2,352	4,556	157	45.2284	447
sn2701C405000	2,974	3,004	1,800	2,080	3,918	73	19.4412	79
sn2701C410000	2,486	2,518	1,688	1,762	3,352	92	19.723	115
sn2701C415000	2,100	2,114	1,448	1,448	2,850	47	8.2914	48
sn2701C420000	1,772	1,842	1,200	1,256	2,434	169	23.6614	374
sn2701C425000	1,196	1,196	1,196	1,196	2,046	1	0.1196	42
sn2701C430000	1,300	1,300	900	900	1,746	3	0.32	29
sn2701C435000				1,460	1,460			21
sn2701C440000				1,240	1,240			40
sn2701C445000				1,032	1,032			34
sn2701C450000	570	660	520	520	870	4	0.241	43
sn2701C455000				722	722			13
sn2701C460000				606	606			27
sn2701C465000				500	500			10
sn2701C470000				416	416			17
sn2701C475000	270	270	270	270	342	2	0.054	27
sn2701C480000	280	280	280	280	284	1	0.028	32
sn2701C485000				232	232			26
sn2701C490000	380	380	216	220	192	9	0.2194	71
sn2701P285000	3,000	6,448	2,948	5,352	2,524	230	107.074	86
sn2701P290000	3,446	6,722	3,348	5,856	3,204	272	136.2054	178
sn2701P295000	4,012	7,488	3,928	6,536	4,014	93	54.599	50
sn2701P300000	4,606	8,860	4,314	7,412	4,998	446	307.7816	669
sn2701P305000	5,118	9,818	5,014	8,588	6,132	92	70.3366	111
sn2701P310000	5,928	11,014	5,720	9,664	7,418	104	88.4326	105
sn2701P315000	6,816	12,672	6,558	10,904	8,856	100	91.5304	120
sn2701P320000	7,786	13,666	7,650	12,350	10,542	233	254.746	312
sn2701P325000	8,866	15,848	8,666	13,512	12,398	99	111.168	98
sn2701P330000	10,162	18,200	9,844	15,840	14,420	200	277.5946	135
sn2701P335000	11,838	19,886	11,430	18,124	16,644	66	104.2548	85
sn2701P340000	13,798	21,842	13,798	20,150	19,104	122	214.722	222
sn2701P345000	16,502	23,800	16,502	21,584	21,714	24	48.3594	58
sn2701P350000	17,314	26,656	17,080	24,524	24,502	33	70.5994	397
sn2701P355000	21,084	30,372	21,084	28,306	27,532	13	30.74	55
sn2701P360000	33,082	33,082	30,650	31,018	30,690	80	250.9314	116
sn2701P365000	36,840	36,840	32,256	32,256	34,016	21	73.314	77
sn2701P370000	31,350	40,000	31,350	38,548	37,544	40	151.6972	114
sn2701P375000	34,214	46,530	34,214	39,056	41,172	76	314.3794	250
sn2701P380000				44,976	44,976			43
sn2701P385000				48,906	48,906			12
sn2701P390000				52,918	52,918			59
sn2701P395000				57,104	57,104			2
sn2701P400000				61,342	61,342			11
sn2701P405000				65,698	65,698			2
sn2701P410000				70,128	70,128
sn2701P415000				74,622	74,622
sn2701P420000				79,202	79,202
sn2701P425000				83,810	83,810
sn2701P430000				88,508	88,508
sn2701P435000				93,218	93,218
sn2701P440000				97,994	97,994
sn2701P445000				102,786	102,786
sn2701P450000				107,624	107,624
sn2701P455000				112,476	112,476
sn2701P460000				117,358	117,358
sn2701P465000				122,254	122,254
sn2701P470000				127,172	127,172
sn2701P475000				132,100	132,100
sn2701P480000				137,046	137,046
sn2701P485000				141,998	141,998
sn2701P490000				146,962	146,962
sn2702C280000				63,062	63,062
sn2702C285000				58,970	58,970
sn2702C290000				54,996	54,996
sn2702C295000				51,212	51,212
sn2702C300000				47,542	47,542
sn2702C305000				44,012	44,012
sn2702C310000				40,694	40,694
sn2702C315000				37,482	37,482
sn2702C320000				34,472	34,472
sn2702C325000				31,630	31,630
sn2702C330000				28,896	28,896
sn2702C335000				26,422	26,422			1
sn2702C340000				24,026	24,026
sn2702C345000				21,854	21,854
sn2702C350000				19,800	19,800
sn2702C355000				17,902	17,902			2
sn2702C360000				16,166	16,166			3
sn2702C365000				14,530	14,530			2
sn2702C370000				13,080	13,080	1	1.308	7
sn2702C375000				11,690	11,690			1
sn2702C380000	7,008	7,058	7,008	7,058	10,492	2	1.4066	3
sn2702C385000				9,328	9,328			3
sn2702C390000				8,346	8,346			6
sn2702C395000				7,388	7,388			5
sn2702C400000	4,244	4,244	4,244	4,244	6,588	2	1.0832	17
sn2702C405000	3,978	3,978	3,748	3,748	5,810	3	1.1594	10
sn2702C410000	4,164	4,164	3,312	3,312	5,160	5	1.7868	14
sn2702C415000	3,580	3,650	2,938	2,938	4,538	3	1.0168	14
sn2702C420000	3,228	3,228	2,614	2,614	4,010	5	1.4452	15
sn2702C425000	2,780	2,894	2,104	2,104	3,522	4	1.059	18
sn2702C430000	2,574	2,574	1,818	2,026	3,094	14	2.9754	23
sn2702C435000	2,276	2,288	1,784	1,784	2,716	4	0.814	21
sn2702C440000	1,964	2,028	1,500	1,768	2,368	13	2.2018	20
sn2702C445000	1,794	1,794	1,460	1,486	2,082	4	0.653	18
sn2702C450000	1,648	1,648	1,300	1,376	1,796	5	0.6948	19
sn2702C455000	1,466	1,466	1,200	1,218	1,584	3	0.3884	35
sn2702P280000	4,992	5,898	4,888	5,478	4,226	55	29.2624	116
sn2702P285000	4,916	6,608	4,916	5,982	5,126	25	14.6172	3
sn2702P290000	5,890	7,934	5,890	6,976	6,142	20	14.0884	63
sn2702P295000	5,638	8,842	5,638	7,894	7,348	12	9.494	46
sn2702P300000	7,786	9,782	7,786	9,328	8,668	9	8.1198	72
sn2702P305000	9,616	9,616	9,616	9,616	10,126	1	0.9616	31
sn2702P310000	10,750	11,132	10,750	11,132	11,798	3	3.286	21
sn2702P315000	12,420	12,514	12,420	12,514	13,574	2	2.4934	21
sn2702P320000	13,666	15,964	13,666	14,960	15,550	6	9.1054	19
sn2702P325000				17,696	17,696			11
sn2702P330000	16,000	19,190	12,072	18,188	19,948	18	32.3174	16
sn2702P335000	20,760	21,648	20,760	21,648	22,462	3	6.3746	9
sn2702P340000				25,054	25,054			3
sn2702P345000				27,868	27,868			2
sn2702P350000				30,802	30,802			3
sn2702P355000				33,890	33,890			1
sn2702P360000				37,142	37,142			2
sn2702P365000				40,494	40,494			3
sn2702P370000				44,032	44,032			2
sn2702P375000				47,630	47,630
sn2702P380000				51,420	51,420
sn2702P385000				55,246	55,246
sn2702P390000				59,254	59,254
sn2702P395000				63,284	63,284
sn2702P400000				67,474	67,474
sn2702P405000				71,686	71,686
sn2702P410000				76,028	76,028
sn2702P415000				80,398	80,398
sn2702P420000				84,864	84,864
sn2702P425000				89,368	89,368
sn2702P430000				93,934	93,934
sn2702P435000				98,550	98,550
sn2702P440000				103,196	103,196
sn2702P445000				107,906	107,906
sn2702P450000				112,618	112,618
sn2702P455000				117,400	117,400

相关资讯: