上海期货交易所01月23日沪锡期权收盘行情
发布时间:2026年01月23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
sn2602C245000168,936188,158168,936188,158173,090353.01841
sn2602C250000168,090168,0901
sn2602C255000163,090163,0901
sn2602C260000158,090158,0901
sn2602C265000153,090153,0901
sn2602C270000148,090148,0901
sn2602C275000143,090143,0903
sn2602C280000138,090138,0902
sn2602C285000133,090133,0901
sn2602C290000128,090128,0902
sn2602C295000123,090123,0904
sn2602C300000118,090118,090103
sn2602C305000113,090113,090102
sn2602C310000108,090108,09031
sn2602C315000103,090103,09077
sn2602C32000098,09098,09028
sn2602C32500093,09093,09079
sn2602C33000095,90099,99095,90099,99088,090329.17966
sn2602C33500093,19893,20093,19893,20083,090437.2796102
sn2602C34000078,09078,09070
sn2602C34500073,09073,090134
sn2602C35000078,92280,59878,30278,40268,092647.3126307
sn2602C35500074,00074,00074,00074,00063,10017.41
sn2602C36000054,00066,66010,00065,89258,11837199.3528233
sn2602C36500053,15453,15472
sn2602C37000038,00063,00038,00060,83048,22084460.6604112
sn2602C37500034,23258,78232,30658,78243,34476323.900896
sn2602C38000028,87450,00027,29048,89438,550145535.2834116
sn2602C38500020,00248,88420,00243,82633,8744421,465.1098329
sn2602C39000019,88042,04617,81642,04629,378324814.538894
sn2602C39500016,50037,00013,53235,00025,084358758.8472102
sn2602C4000008,00034,2728,00029,00021,0943,9647,991.6936512
sn2602C4050007,28428,6446,98223,30017,406697991.9478104
sn2602C4100006,65224,6164,34819,96214,1166,3725,797.7916318
sn2602C4150004,57620,0083,50014,83211,1985,8364,535.6888277
sn2602C4200003,90015,5581,80811,5788,72210,8487,028.9224510
sn2602C4250002,90011,9261,9007,5006,6168,4455,103.3788723
sn2602C4300002,0108,5001,5065,0004,94064,83228,744.28962,265
sn2602C4350001,7006,1001,1663,4003,5827,6372,826.7324448
sn2602C4400001,0544,4109482,2302,5487,4911,922.1624520
sn2602C4450009803,1587801,8001,7704,731871.497276
sn2602C4500009082,3466581,1001,19018,7482,784.29541,786
sn2602C4550008981,8625461,2227923,726437.1518426
sn2602C4600006001,5464224525122,893237.3824750
sn2602C4650007241,3061221963182,082122.149566
sn2602C4700004601,08820221219862,6583,616.86166,532
sn2602C4750003749321021801181,61666.1394363
sn2602C4800003888107086682,57884.6672742
sn2602C485000340700100100401794.1786136
sn2602C4900001764828080222896.574202
sn2602C4950002002326464121672.707296
sn2602C5000002803505858693312.2292372
sn2602C5050001122004262224,620250.55386,131
sn2602P24500081861223170.29541,262
sn2602P250000444482440.0486184
sn2602P25500022222100.00253
sn2602P2600002222220.000459
sn2602P2650004444220.0008127
sn2602P270000101010102120.012165
sn2602P27500026242360.021137
sn2602P28000036362102370.0266337
sn2602P28500022222120.0024201
sn2602P290000672682180.0482132
sn2602P2950002020662150.02169
sn2602P300000243461421,6532.6934,175
sn2602P305000202010102130.0248188
sn2602P31000010152222810.131406
sn2602P3150003442141621210.2222238
sn2602P320000325242225581.45181,099
sn2602P3250006060222990.2008480
sn2602P33000046100141429183.17741,136
sn2602P3350003610061621780.6854372
sn2602P3400008688242821,5857.1718597
sn2602P345000146166222224403.088201
sn2602P350000208218324246,10461.85162,091
sn2602P3550002402404848143974.3036226
sn2602P3600002883004444322,19927.1902686
sn2602P36500044844866686869210.4828243
sn2602P37000049254668681362,54660.6668530
sn2602P375000586734921282601,02639.8372206
sn2602P3800008981,08813213246414,898798.54281,934
sn2602P3850001,2001,2681121127882,463147.3664398
sn2602P3900001,7001,8801841881,2905,231465.4512922
sn2602P3950002,3203,0002702721,9983,205436.6536393
sn2602P4000003,8024,8803503583,00626,8715,048.30642,760
sn2602P4050007,1847,2405325324,3185,3911,678.8702331
sn2602P4100009,4509,4867848326,0269,2452,999.774708
sn2602P41500010,50012,8681,1121,3488,1083,9711,865.6242451
sn2602P42000016,60016,6001,8502,30010,6324,1541,803.7742522
sn2602P42500019,87220,6382,8963,90213,5243,3731,840.5726777
sn2602P43000025,36025,7264,7126,59816,8481,2111,059.1928201
sn2602P43500028,91030,1247,34810,00020,490309398.510252
sn2602P44000033,17435,06010,93213,77624,456167337.512852
sn2602P44500039,23239,23214,35217,67428,676143359.6637
sn2602P45000033,09633,09625
sn2602P45500037,69837,69829
sn2602P46000042,41642,4169
sn2602P46500047,22447,22412
sn2602P47000052,10252,10220
sn2602P47500057,02457,0241
sn2602P48000061,97461,9741
sn2602P48500066,94466,9441
sn2602P49000071,92871,9281
sn2602P49500076,91876,9181
sn2602P50000081,91281,9121
sn2602P50500086,91086,9102
sn2603C260000159,610159,6101
sn2603C265000154,610154,6101
sn2603C270000149,610149,6101
sn2603C275000144,610144,610
sn2603C280000139,618139,6181
sn2603C285000134,632134,6322
sn2603C290000129,656129,6564
sn2603C295000124,692124,6926
sn2603C300000119,744119,7443
sn2603C305000114,816114,81615
sn2603C310000109,912109,91214
sn2603C315000105,032105,03219
sn2603C320000100,196100,19622
sn2603C32500095,40695,40617
sn2603C33000090,66290,66266
sn2603C33500085,96885,96836
sn2603C34000076,66682,00076,66682,00081,364215.866662
sn2603C34500076,83676,836128
sn2603C35000080,00080,00080,00080,00072,3801838
sn2603C35500068,03068,03023
sn2603C36000063,80663,80650
sn2603C36500059,67659,67661
sn2603C37000050,10050,10049,00049,00055,672421.044427
sn2603C37500035,83261,63235,83257,38451,83628144.008433
sn2603C38000032,71256,05832,58451,70648,1042094.071895
sn2603C38500026,04653,39626,04649,66044,5402,32511,229.4902576
sn2603C39000027,15248,50027,15243,95641,14830123.127480
sn2603C39500024,39444,36823,36240,87037,85848179.217261
sn2603C40000021,38040,88820,57035,17034,8085151,554.7136373
sn2603C40500018,90036,32018,90032,71631,88493263.9576126
sn2603C41000018,50034,22416,80030,25029,108239584.8884279
sn2603C41500015,50031,07615,22228,25826,554185405.627158
sn2603C42000015,10027,61414,00025,62824,082266590.9756359
sn2603C42500011,89026,25211,89023,57021,868159312.4482253
sn2603C4300008,67423,7708,67421,00019,7486,03111,944.19462,170
sn2603C43500011,12222,3545,64619,64217,810187337.827884
sn2603C44000011,00021,1089,85818,03016,020213356.6468101
sn2603C44500011,29419,4389,41817,18614,346199280.1052118
sn2603C4500008,94818,0788,64216,40212,856514775.6966277
sn2603C4550008,65017,0108,13414,96811,432128166.303488
sn2603C4600007,69815,9707,69813,90410,210129165.42295
sn2603C4650007,19815,0027,19813,2809,016169200.534106
sn2603C4700007,10014,3006,52413,1608,0282,3622,549.71461,486
sn2603C4750006,99613,3906,29012,2467,054247251.5792123
sn2603C4800006,37612,6605,86811,3786,250462459.473214
sn2603C4850006,55211,2526,55211,2525,4641110.748694
sn2603C4900006,35011,5006,35011,5004,8221313.466438
sn2603C4950009,8289,8289,8289,8284,19043.931224
sn2603C5000006,20010,3805,59010,2003,6844232.570491
sn2603C5050008,9188,9608,9188,9603,18221.787854
sn2603C5100004,7009,4984,0008,2722,7923,3302,318.01142,384
sn2603P26000013614410011841381.7476456
sn2603P2650001521921521728140.225464
sn2603P27000017023812223814130.218282
sn2603P2750001742001742002490.177471
sn2603P2800002502502502503810.025140
sn2603P28500027430211224458110.2876125
sn2603P29000021829621827884100.252298
sn2603P295000336342320320124290.973108
sn2603P3000002703302682981801574.7672412
sn2603P305000190464190400254521.520277
sn2603P310000296412220380350280.9098160
sn2603P3150004685924005704721145.58661,185
sn2603P320000420598288470636381.6348156
sn2603P325000448662448596846402.0132216
sn2603P3300005886264305181,1021186.4686455
sn2603P3350006807624426681,408493.0032157
sn2603P3400008169665688941,80241831.2078170
sn2603P3450001,0501,1604321,0142,27226024.0236140
sn2603P3500001,3001,4648121,1342,81679586.023415
sn2603P3550001,5501,7041,0081,4023,46227636.09995
sn2603P3600002,0002,1001,1201,5624,23646971.7362305
sn2603P3650002,3702,6001,5001,8245,10430557.1758314
sn2603P3700003,0003,3261,8002,3106,096502114.328421
sn2603P3750005,3545,3542,3002,6287,258352102.0084398
sn2603P3800005,3885,7002,8503,1508,522703262.2796452
sn2603P3850006,5667,0363,6663,8749,954523248.4874289
sn2603P3900008,4288,8904,4704,65011,560301190.2154269
sn2603P39500011,93011,9305,4565,64413,266290209.4306138
sn2603P40000014,00014,6527,0007,25615,212762663.001282
sn2603P40500016,04416,9648,3448,88617,284237264.458121
sn2603P41000018,83020,00010,18410,86819,506125157.6556122
sn2603P41500023,21623,40412,69213,17821,948134210.9786114
sn2603P42000027,50027,50014,64615,68424,472277503.7402173
sn2603P42500030,64230,64217,78018,72827,254171365.052282
sn2603P43000034,81034,81020,00021,73230,130213488.649499
sn2603P43500038,08838,08823,65225,14633,18859162.047620
sn2603P44000042,27842,27827,46828,70636,39460188.214421
sn2603P44500047,84048,22831,01032,00839,71867252.78728
sn2603P45000052,00052,00039,28639,28643,224313.4517
sn2603P45500039,31239,31239,31239,31246,79613.931212
sn2603P46000050,57250,57214
sn2603P46500054,37454,37419
sn2603P47000053,85053,85053,85053,85058,38415.38516
sn2603P47500062,40662,406
sn2603P48000066,60066,600
sn2603P48500070,81070,810
sn2603P49000075,16475,164
sn2603P49500079,53279,5321
sn2603P50000084,02484,0242
sn2603P50500088,52088,520
sn2603P51000093,12693,126
sn2604C280000140,972140,972
sn2604C285000136,090136,090
sn2604C290000131,230131,230
sn2604C295000126,400126,400
sn2604C300000121,622121,622
sn2604C305000116,874116,874
sn2604C310000112,188112,188
sn2604C315000107,554107,5542
sn2604C320000102,968102,9683
sn2604C32500098,48098,4805
sn2604C33000094,02294,0226
sn2604C33500089,69689,6967
sn2604C34000085,41485,41412
sn2604C34500081,25481,25438
sn2604C35000077,17077,17025
sn2604C35500073,20273,20220
sn2604C36000070,09870,09870,09870,09869,33417.009813
sn2604C36500065,57865,57814
sn2604C37000061,94461,94417
sn2604C37500058,42258,42228
sn2604C38000043,49443,49443,49443,49455,02614.349438
sn2604C38500036,95856,08036,95855,24251,75651277.144649
sn2604C39000047,98647,98647,98647,98648,60014.798615
sn2604C39500036,72249,55236,72246,15245,596523.014414
sn2604C40000034,09044,81633,60044,81642,6761351.649813
sn2604C40500027,85441,76627,85441,76639,9501660.059817
sn2604C41000025,57641,14425,57639,15437,2521448.751620
sn2604C41500027,75635,00027,75035,00034,808618.101263
sn2604C42000025,99436,58425,91236,58432,3641234.7129
sn2604C42500020,73235,44220,34832,39030,1566892,221.2176187
sn2604C43000020,93432,99418,88828,27227,9925971,751.1634862
sn2604C43500017,96828,64617,96828,10225,97653120.501643
sn2604C44000019,37229,40219,37226,66424,0842767.651428
sn2604C44500015,54825,40615,54825,18822,2362656.044430
sn2604C45000018,42025,94016,98823,76820,608103201.974687
sn2604C45500014,41425,11614,41422,82818,9784290.553451
sn2604C46000013,85623,93213,85621,59817,52857117.519426
sn2604C46500013,08222,84213,08220,47816,14466129.255479
sn2604C47000012,41621,78212,41619,62214,81093174.896831
sn2604C47500011,90020,94411,32018,10013,652164278.214454
sn2604C48000011,36420,11810,63618,00012,494177283.4496135
sn2604C48500011,46811,46840
sn2604C49000010,51410,51413
sn2604C4950009,5609,56010
sn2604C50000011,11016,18411,11016,1848,7861318.6314100
sn2604C5050008,49617,0668,49614,0008,0123948.4402100
sn2604P280000600808588726386342.4832104
sn2604P28500089689681281251040.345671
sn2604P2900008721,002872918656100.964657
sn2604P2950001,0881,0881,0061,00682830.318225
sn2604P3000001,3001,3008901,0501,05470.76180
sn2604P3050001,3341,3441,3341,3341,30630.401229
sn2604P3100001,4741,4961,2821,2821,61860.854613
sn2604P3150001,6481,6721,4981,4981,98671.10949
sn2604P3200001,8661,8721,6881,7002,396101.7848100
sn2604P3250002,0582,0981,9161,9482,90481.59776
sn2604P3300002,1862,3742,0662,2023,442102.236880
sn2604P3350002,6242,8502,1962,6084,11282.2238108
sn2604P3400003,6143,6142,7622,7624,82411135.142875
sn2604P3450004,0844,2063,1503,1505,6606022.138453
sn2604P3500004,7664,9083,6123,6126,5684518.893254
sn2604P3550005,6985,6984,0784,0787,5923014.87420
sn2604P3600006,4826,7904,8584,8608,7184928.343444
sn2604P3650007,7908,0185,5865,5969,9545940.787652
sn2604P3700009,3649,3646,4226,42411,3108564.896664
sn2604P37500010,59010,5907,2887,34012,7807567.146236
sn2604P38000012,06212,0628,5928,62214,3747876.649442
sn2604P38500013,92813,9289,90610,03416,0967990.041635
sn2604P39000016,10416,10411,35011,82617,9305066.691633
sn2604P39500019,05019,05013,03213,55219,9185886.666230
sn2604P40000019,70019,70014,77614,88821,98661105.264239
sn2604P40500022,02622,08017,06817,06824,25053107.78923
sn2604P41000024,10224,87618,66618,66626,5443068.159820
sn2604P41500027,89227,89222,44023,08429,0881743.28115
sn2604P42000031,29231,29225,00025,00031,6341233.914413
sn2604P42500036,65036,65028,09828,22834,418928.36713
sn2604P43000031,34631,34631,23831,23837,244515.651412
sn2604P43500043,75043,75041,42241,42240,218417.03446
sn2604P44000047,79647,79640,63840,63843,316626.61689
sn2604P44500046,46046,460
sn2604P45000049,82049,820
sn2604P45500053,18053,1802
sn2604P46000056,72056,7204
sn2604P46500060,32860,3286
sn2604P47000063,98463,9848
sn2604P47500067,81867,8181
sn2604P48000071,65271,6521
sn2604P48500075,61675,6161
sn2604P49000079,65479,6541
sn2604P49500083,69483,6941
sn2604P50000087,91087,910
sn2604P50500092,13092,130
sn2605C285000136,986136,986
sn2605C290000132,308132,308
sn2605C295000127,644127,644
sn2605C300000123,068123,068
sn2605C305000118,518118,518
sn2605C310000114,066114,066
sn2605C315000109,640109,640
sn2605C320000105,336105,336
sn2605C325000101,048101,048
sn2605C33000096,91296,912
sn2605C33500092,78092,780
sn2605C34000088,82888,828
sn2605C34500084,88884,888
sn2605C35000081,10481,104
sn2605C35500077,38077,3801
sn2605C36000073,76273,7625
sn2605C36500070,27470,2743
sn2605C37000066,81066,8107
sn2605C37500063,57663,5769
sn2605C38000060,34660,34612
sn2605C38500057,28657,28610
sn2605C39000054,32254,3225
sn2605C39500045,79645,79645,79645,79651,39414.57969
sn2605C40000048,70848,70816
sn2605C40500040,86640,86640,86640,86646,02228.17325
sn2605C41000038,62838,62838,62838,62843,48213.86282
sn2605C41500036,53636,53636,42236,42241,078310.94948
sn2605C42000034,61434,61434,61434,61438,67426.92287
sn2605C42500032,79232,79232,66232,66236,502413.092410
sn2605C43000031,10431,10431,10431,10434,37626.220813
sn2605C43500034,69034,69034,69034,69032,26613.46911
sn2605C44000032,96632,96632,96632,96630,41213.296610
sn2605C44500031,47231,47231,47231,47228,55813.147210
sn2605C45000030,00633,82430,00633,82426,75426.38310
sn2605C45500028,66828,66828,66828,66825,16012.86688
sn2605C46000027,43027,43027,43027,43023,56612.74316
sn2605C46500022,27826,30622,27826,30622,02824.858418
sn2605C47000025,22825,22825,22825,22820,67812.52287
sn2605C47500024,25624,25624,25624,25619,32612.42567
sn2605C48000015,64823,36415,64823,36418,014814.229817
sn2605C48500018,95622,90018,89822,73816,886817.094814
sn2605C49000021,71421,71421,71421,71415,75812.171422
sn2605C49500017,61020,89617,55620,89614,63047.367222
sn2605C50000016,99620,24416,94420,24413,70447.11825
sn2605C50500016,33620,00016,33619,65212,776711.964438
sn2605P2850002,4022,8641,7222,4041,4304710.07699
sn2605P2900002,4543,1741,9062,5501,754327.7742108
sn2605P2950002,3242,9862,0842,6222,090133.278849
sn2605P3000003,2003,3482,3343,3482,5144111.331665
sn2605P3050003,0603,0603,0603,0602,95810.30614
sn2605P3100003,3263,3263,3263,3263,50410.332619
sn2605P3150004,4144,4144,4144,4144,07210.441424
sn2605P3200004,6664,6663,6803,6804,76220.834614
sn2605P3250004,7884,7884,7884,7885,46610.478817
sn2605P3300005,2085,2085,2085,2086,32410.520837
sn2605P3350005,8285,8285,8285,8287,18210.582817
sn2605P3400006,5766,5766,5766,5768,22010.657637
sn2605P3450005,7246,8585,7246,1009,27064.3122
sn2605P3500008,8768,8765,9407,42610,4762618.7682110
sn2605P3550007,4407,5587,1547,44011,740118.600658
sn2605P3600009,1689,1688,1268,96613,11087.277217
sn2605P36500010,22010,22010,22010,22014,61011.02215
sn2605P37000010,86610,86610,58810,72816,13233.218218
sn2605P37500012,48412,48412,48412,48417,88811.248410
sn2605P38000013,84213,84213,84213,84219,64211.384216
sn2605P38500015,35615,35615,35615,35621,56811.535619
sn2605P39000017,03817,03817,03817,03823,59011.703812
sn2605P39500018,89218,89218,89218,89225,64811.88927
sn2605P40000020,92620,92620,92620,92627,94812.09265
sn2605P40500023,13023,13023,13023,13030,24812.3132
sn2605P41000025,50425,50425,50425,50432,69412.55044
sn2605P41500028,04228,04228,04228,04235,27412.80422
sn2605P42000030,73230,73230,73230,73237,85613.07322
sn2605P42500033,56833,56833,56833,56840,67013.35682
sn2605P43000036,54036,54036,54036,54043,52813.6542
sn2605P43500046,40646,4061
sn2605P44000049,53649,5361
sn2605P44500052,66852,6681
sn2605P45000055,85055,850
sn2605P45500059,24259,242
sn2605P46000062,63462,634
sn2605P46500066,08266,082
sn2605P47000069,71869,718
sn2605P47500073,35473,354
sn2605P48000077,02877,028
sn2605P48500080,88680,886
sn2605P49000084,74684,746
sn2605P49500088,60888,608
sn2605P50000092,66892,668
sn2605P50500096,72896,728
相关资讯: