上海期货交易所03月11日沪锡期权收盘行情

发布时间：2026年03月11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
sn2604C280000				117,186	117,186			5
sn2604C285000				112,256	112,256
sn2604C290000				107,350	107,350
sn2604C295000				102,472	102,472
sn2604C300000				97,638	97,638			4
sn2604C305000				92,848	92,848			3
sn2604C310000				88,110	88,110			1
sn2604C315000				83,428	83,428			3
sn2604C320000				78,824	78,824			4
sn2604C325000				74,314	74,314			6
sn2604C330000	64,000	64,000	64,000	64,000	69,884	2	13.3884	8
sn2604C335000				65,536	65,536			8
sn2604C340000				61,348	61,348			12
sn2604C345000				57,268	57,268			33
sn2604C350000				53,286	53,286			15
sn2604C355000				49,494	49,494			9
sn2604C360000				45,840	45,840			26
sn2604C365000				42,296	42,296			32
sn2604C370000	33,690	33,690	33,690	33,690	38,984	1	3.369	20
sn2604C375000	32,528	34,300	26,000	28,486	35,804	30	93.4724	66
sn2604C380000	28,888	30,384	24,254	24,864	32,758	57	161.4802	109
sn2604C385000	25,926	27,586	20,032	21,996	29,958	33	82.856	45
sn2604C390000	20,000	25,314	17,572	18,004	27,262	84	178.9386	124
sn2604C395000	19,866	23,948	15,010	15,586	24,772	261	496.6534	386
sn2604C400000	17,954	21,922	13,000	13,000	22,448	3,545	6,271.321	998
sn2604C405000	13,868	19,560	12,426	12,426	20,238	251	394.6506	207
sn2604C410000	14,492	18,140	11,010	11,112	18,272	375	537.987	277
sn2604C415000	13,810	16,364	9,980	10,000	16,376	206	264.9164	220
sn2604C420000	12,500	15,180	8,802	8,802	14,706	493	580.5244	243
sn2604C425000	11,466	13,958	8,070	8,070	13,126	208	215.3676	121
sn2604C430000	10,348	12,598	7,214	7,230	11,706	434	413.9126	434
sn2604C435000	9,000	11,032	6,590	6,638	10,410	194	169.7744	131
sn2604C440000	7,534	10,596	6,110	6,174	9,218	219	170.968	248
sn2604C445000	8,718	10,168	5,732	5,804	8,168	329	258.463	231
sn2604C450000	7,000	9,666	5,268	5,288	7,184	25,138	18,457.595	5,142
sn2604C455000	6,992	8,708	4,710	4,710	6,346	344	230.141	260
sn2604C460000	6,452	8,054	4,336	4,340	5,546	284	174.9736	248
sn2604C465000	5,820	7,514	4,002	4,002	4,882	304	165.6142	169
sn2604C470000	5,810	6,780	3,652	3,692	4,242	81	45.5232	330
sn2604C475000	5,508	5,508	3,666	3,732	3,720	4	1.8172	109
sn2604C480000	5,750	5,750	3,392	3,474	3,216	16	6.9582	171
sn2604C485000	4,474	4,474	4,434	4,434	2,810	2	0.8908	67
sn2604C490000	2,948	2,948	2,948	2,948	2,420	1	0.2948	76
sn2604C495000	4,128	4,128	2,772	2,772	2,102	3	1.0996	34
sn2604C500000	3,700	4,888	2,300	2,440	1,806	226	76.2152	430
sn2604C505000	2,430	2,430	2,430	2,430	1,560	2	0.486	59
sn2604C510000	2,284	2,284	2,284	2,284	1,338	2	0.4568	118
sn2604C515000	3,468	3,904	1,888	2,116	1,146	18	4.3352	144
sn2604C520000	3,338	3,800	1,934	1,944	984	100	25.259	203
sn2604C525000	2,358	3,324	1,732	1,782	836	20,354	5,091.0232	5,602
sn2604C530000	2,100	3,100	1,502	1,622	718	738	161.5868	848
sn2604P280000	360	490	322	368	168	2,138	83.4186	1,730
sn2604P285000	366	408	270	404	240	25	0.836	235
sn2604P290000				334	334			192
sn2604P295000	498	498	498	498	456	1	0.0498	42
sn2604P300000	516	768	486	608	622	347	21.354	419
sn2604P305000	592	636	592	636	834	2	0.1228	37
sn2604P310000	858	1,032	800	804	1,094	35	3.2526	71
sn2604P315000	1,174	1,178	942	1,100	1,410	23	2.5872	85
sn2604P320000	1,042	1,400	890	1,060	1,806	62	7.34	250
sn2604P325000	1,238	1,666	1,122	1,222	2,294	230	32.1978	103
sn2604P330000	1,480	1,936	1,280	1,414	2,864	526	83.769	401
sn2604P335000	1,742	2,280	1,566	1,768	3,514	241	45.809	214
sn2604P340000	2,022	2,720	1,844	2,098	4,326	332	72.096	358
sn2604P345000	2,502	3,112	2,262	2,356	5,242	130	35.8022	81
sn2604P350000	3,234	3,974	2,762	3,102	6,260	13,738	4,425.4318	2,568
sn2604P355000	3,644	4,678	3,238	3,426	7,464	298	114.7298	128
sn2604P360000	3,980	5,606	3,980	4,320	8,808	472	215.7054	763
sn2604P365000	5,290	6,876	4,852	5,100	10,260	463	253.5144	344
sn2604P370000	6,500	8,206	5,654	6,474	11,948	361	253.3386	310
sn2604P375000	8,050	9,974	7,374	7,708	13,766	307	260.6524	242
sn2604P380000	9,168	12,194	8,940	9,888	15,716	2,291	2,305.3292	1,060
sn2604P385000	12,002	14,348	11,066	11,914	17,914	262	318.6268	319
sn2604P390000	13,996	17,318	13,274	14,500	20,214	293	431.737	349
sn2604P395000	16,668	20,372	16,000	17,216	22,722	157	275.8506	143
sn2604P400000	19,590	23,422	18,596	20,232	25,396	281	567.2408	490
sn2604P405000	23,000	26,450	21,550	23,078	28,184	49	113.8796	188
sn2604P410000	26,210	30,082	25,112	27,350	31,216	67	182.3212	191
sn2604P415000	30,112	34,882	28,602	30,504	34,318	43	131.0886	73
sn2604P420000				37,646	37,646			78
sn2604P425000				41,062	41,062			45
sn2604P430000	41,500	41,500	40,524	40,524	44,640	2	8.2024	65
sn2604P435000				48,340	48,340			40
sn2604P440000	48,800	56,000	48,800	56,000	52,146	7	36.89	41
sn2604P445000	51,284	51,284	51,284	51,284	56,096	1	5.1284	47
sn2604P450000	59,000	59,000	59,000	59,000	60,110	1	5.9	79
sn2604P455000				64,268	64,268			43
sn2604P460000				68,466	68,466			26
sn2604P465000				72,800	72,800			10
sn2604P470000				77,158	77,158			10
sn2604P475000				81,636	81,636			3
sn2604P480000				86,130	86,130			3
sn2604P485000				90,722	90,722			3
sn2604P490000				95,330	95,330			2
sn2604P495000				100,012	100,012			1
sn2604P500000				104,714	104,714			1
sn2604P505000				109,466	109,466
sn2604P510000				114,244	114,244
sn2604P515000				119,052	119,052			1
sn2604P520000				123,888	123,888			3
sn2604P525000				128,740	128,740			2
sn2604P530000				133,622	133,622
sn2605C285000				113,362	113,362
sn2605C290000				108,640	108,640
sn2605C295000				103,954	103,954
sn2605C300000				99,362	99,362
sn2605C305000				94,816	94,816
sn2605C310000				90,348	90,348
sn2605C315000				85,976	85,976
sn2605C320000				81,650	81,650
sn2605C325000				77,484	77,484
sn2605C330000				73,366	73,366
sn2605C335000				69,394	69,394
sn2605C340000				65,512	65,512
sn2605C345000				61,754	61,754
sn2605C350000				58,128	58,128			2
sn2605C355000				54,604	54,604			2
sn2605C360000				51,248	51,248			5
sn2605C365000				47,976	47,976			4
sn2605C370000				44,894	44,894			6
sn2605C375000	42,362	45,550	35,932	35,954	41,888	19	77.6598	18
sn2605C380000	39,658	42,416	33,294	33,294	39,078	25	92.9154	29
sn2605C385000	37,110	39,608	30,578	30,940	36,350	25	86.4834	26
sn2605C390000	35,500	37,588	28,516	28,516	33,800	29	91.82	41
sn2605C395000	35,340	35,340	26,360	27,326	31,354	27	79.6202	25
sn2605C400000	30,792	32,910	24,116	24,628	29,052	41	110.2988	48
sn2605C405000	28,880	30,606	22,800	22,804	26,886	108	300.788	76
sn2605C410000	26,826	28,882	21,268	21,268	24,812	56	136.7242	72
sn2605C415000	25,190	27,174	19,930	20,438	22,918	34	79.9632	33
sn2605C420000	23,688	25,502	18,200	18,662	21,052	103	212.8972	82
sn2605C425000	22,606	23,864	16,722	17,542	19,422	55	107.5514	30
sn2605C430000	20,962	22,486	15,126	16,428	17,790	283	526.8356	210
sn2605C435000	20,100	21,178	14,666	15,316	16,356	84	144.1758	70
sn2605C440000	20,010	20,010	13,754	14,558	14,972	32	54.7762	57
sn2605C445000	17,874	19,792	12,806	13,696	13,686	52	82.5594	24
sn2605C450000	15,838	18,250	11,470	12,790	12,528	232	337.2856	227
sn2605C455000	16,742	17,202	12,504	12,704	11,372	30	45.8514	107
sn2605C460000	15,160	16,566	10,528	11,604	10,418	45	59.2564	38
sn2605C465000	14,584	15,492	9,902	11,094	9,464	71	88.749	62
sn2605C470000				8,602	8,602			49
sn2605C475000	9,388	9,388	9,388	9,388	7,828	1	0.9388	55
sn2605C480000	9,288	9,288	9,288	9,288	7,054	1	0.9288	54
sn2605C485000	8,880	8,880	8,880	8,880	6,430	1	0.888	59
sn2605C490000	12,324	12,324	9,288	10,372	5,812	4	4.4166	74
sn2605C495000	8,688	8,688	8,688	8,688	5,238	1	0.8688	53
sn2605C500000	10,302	10,562	7,090	8,302	4,754	16	13.5286	71
sn2605C505000	10,018	10,018	7,002	9,688	4,268	4	3.4296	63
sn2605C510000	7,466	7,466	7,466	7,466	3,852	1	0.7466	58
sn2605C515000	6,288	6,288	6,288	6,288	3,478	1	0.6288	66
sn2605C520000				3,104	3,104			66
sn2605C525000	8,230	8,230	5,268	6,282	2,806	190	135.076	195
sn2605C530000	8,000	8,600	5,000	5,300	2,522	46	30.1762	115
sn2605P285000	1,602	1,780	1,200	1,650	1,058	154	22.7194	165
sn2605P290000	1,210	1,816	1,160	1,596	1,334	17	2.4834	139
sn2605P295000	1,368	1,624	1,226	1,480	1,648	10	1.435	61
sn2605P300000	2,420	2,420	1,520	1,838	2,054	24	4.4268	101
sn2605P305000	2,736	2,736	1,770	1,952	2,506	5	1.026	45
sn2605P310000	1,910	2,664	1,910	2,664	3,034	2	0.4574	22
sn2605P315000	3,062	3,062	3,028	3,028	3,660	2	0.609	66
sn2605P320000	4,130	4,140	3,284	3,520	4,330	14	5.2362	38
sn2605P325000	4,800	4,980	3,040	4,280	5,160	122	51.92	51
sn2605P330000	5,850	5,850	3,594	4,962	6,036	130	64.0884	75
sn2605P335000	6,388	6,618	5,156	5,418	7,060	81	46.7828	55
sn2605P340000	7,800	7,800	6,024	6,512	8,172	83	55.608	90
sn2605P345000	8,286	8,606	5,996	7,172	9,408	75	57.7714	79
sn2605P350000	10,000	10,000	6,544	8,346	10,776	220	186.189	181
sn2605P355000	10,810	11,428	7,622	9,686	12,244	82	82.1456	96
sn2605P360000	12,384	12,730	9,022	11,480	13,880	85	97.5326	74
sn2605P365000	13,984	14,812	10,930	12,832	15,602	65	87.638	63
sn2605P370000	16,120	16,892	12,474	15,156	17,512	51	77.3024	50
sn2605P375000	18,116	19,130	14,110	17,170	19,502	96	163.7584	93
sn2605P380000	20,060	21,522	17,026	19,166	21,682	43	83.9774	73
sn2605P385000	23,008	24,180	18,310	21,658	23,948	41	89.1524	65
sn2605P390000	25,132	26,278	21,760	24,396	26,392	52	127.801	87
sn2605P395000	27,452	29,354	24,026	27,408	28,938	35	95.8648	26
sn2605P400000	31,478	31,602	26,824	30,762	31,628	146	426.7528	114
sn2605P405000	34,366	34,558	29,142	29,142	34,454	148	476.7302	125
sn2605P410000	37,434	39,362	34,878	37,540	37,374	29	106.1108	33
sn2605P415000	40,952	41,044	38,136	40,292	40,472	27	108.0044	17
sn2605P420000				43,600	43,600			27
sn2605P425000				46,962	46,962			12
sn2605P430000	48,706	48,706	48,706	48,706	50,324	1	4.8706	16
sn2605P435000				53,884	53,884			11
sn2605P440000				57,492	57,492			11
sn2605P445000				61,200	61,200			13
sn2605P450000				65,034	65,034			12
sn2605P455000				68,872	68,872			8
sn2605P460000				72,912	72,912			8
sn2605P465000				76,950	76,950			11
sn2605P470000				81,084	81,084			7
sn2605P475000				85,304	85,304			5
sn2605P480000				89,524	89,524			4
sn2605P485000				93,896	93,896			3
sn2605P490000				98,272	98,272			3
sn2605P495000				102,694	102,694			1
sn2605P500000				107,204	107,204			1
sn2605P505000				111,714	111,714
sn2605P510000				116,296	116,296
sn2605P515000				120,916	120,916
sn2605P520000				125,540	125,540
sn2605P525000				130,238	130,238
sn2605P530000				134,952	134,952
sn2606C290000				110,026	110,026
sn2606C295000				105,632	105,632
sn2606C300000				101,332	101,332
sn2606C305000				97,092	97,092
sn2606C310000				92,964	92,964
sn2606C315000				88,888	88,888
sn2606C320000				84,952	84,952
sn2606C325000				81,048	81,048
sn2606C330000				77,328	77,328
sn2606C335000				73,610	73,610
sn2606C340000				70,110	70,110
sn2606C345000				66,630	66,630
sn2606C350000				63,308	63,308			1
sn2606C355000				60,082	60,082			1
sn2606C360000				56,926	56,926			1
sn2606C365000				53,968	53,968			1
sn2606C370000				51,012	51,012			1
sn2606C375000	44,002	44,002	44,002	44,002	48,280	1	4.4002	1
sn2606C380000	41,506	41,506	41,506	41,506	45,600	1	4.1506	2
sn2606C385000	39,148	39,148	39,148	39,148	42,998	1	3.9148	2
sn2606C390000	36,926	36,926	36,926	36,926	40,600	1	3.6926	2
sn2606C395000	34,836	34,836	34,836	34,836	38,202	1	3.4836	3
sn2606C400000	32,868	32,868	32,868	32,868	35,986	1	3.2868	5
sn2606C405000	31,022	31,022	31,022	31,022	33,866	1	3.1022	2
sn2606C410000	29,290	29,290	29,290	29,290	31,748	1	2.929	2
sn2606C415000	27,670	27,670	27,670	27,670	29,884	1	2.767	5
sn2606C420000	25,322	25,322	25,322	25,322	28,038	1	2.5322	4
sn2606C425000	23,918	23,918	23,918	23,918	26,226	1	2.3918	4
sn2606C430000	22,596	22,596	22,596	22,596	24,638	1	2.2596	5
sn2606C435000	22,156	22,156	20,022	21,060	23,050	5	10.4704	10
sn2606C440000	20,990	20,990	19,072	19,072	21,520	2	4.0062	6
sn2606C445000	19,904	19,904	18,250	18,250	20,176	2	3.8154	7
sn2606C450000	18,910	18,910	18,910	18,910	18,832	1	1.891	5
sn2606C455000	17,884	17,884	16,544	16,544	17,540	2	3.4428	5
sn2606C460000	16,766	16,766	15,804	15,804	16,416	2	3.257	5
sn2606C465000	15,734	15,734	15,112	15,112	15,294	2	3.0846	6
sn2606C470000	14,974	14,974	14,420	14,420	14,200	2	2.9394	8
sn2606C475000	14,364	14,512	13,872	13,872	13,278	4	5.6026	5
sn2606C480000	13,742	13,858	13,304	13,458	12,356	6	8.055	7
sn2606C485000	13,182	13,182	12,792	12,916	11,432	3	3.889	4
sn2606C490000	12,598	12,598	12,254	12,366	10,674	3	3.7218	10
sn2606C495000	12,070	12,070	11,626	11,626	9,928	5	5.9104	8
sn2606C500000	11,636	11,930	11,144	11,144	9,182	7	8.047	12
sn2606C505000	11,190	11,478	10,768	10,768	8,530	8	8.8862	13
sn2606C510000	10,754	10,966	9,850	10,888	7,936	14	14.8966	15
sn2606C515000	10,444	10,626	10,126	10,606	7,342	11	11.4064	22
sn2606C520000	10,688	10,690	9,522	10,274	6,772	20	19.8122	22
sn2606C525000	11,636	11,636	9,178	10,222	6,308	19	18.871	44
sn2606C530000	11,648	11,648	8,678	9,966	5,842	31	30.0842	11
sn2606P290000	3,434	3,464	2,814	2,956	3,496	27	8.4444	44
sn2606P295000	3,868	3,874	3,164	3,348	4,098	24	8.393	27
sn2606P300000	4,568	4,568	3,600	3,806	4,792	24	9.891	50
sn2606P305000	5,150	5,150	4,032	4,422	5,546	18	8.0884	28
sn2606P310000	5,504	5,700	4,460	4,722	6,410	20	10.3972	16
sn2606P315000	6,238	6,414	4,640	5,354	7,326	15	8.4066	14
sn2606P320000	6,998	7,144	5,378	6,040	8,382	17	10.7932	16
sn2606P325000	7,872	7,962	6,160	6,900	9,468	17	12.4394	19
sn2606P330000	8,834	8,996	7,306	8,120	10,740	14	11.8164	21
sn2606P335000	9,986	10,122	8,666	8,666	12,012	10	9.5162	10
sn2606P340000	10,712	10,712	9,226	9,938	13,502	5	5.0796	10
sn2606P345000	11,940	12,084	11,940	12,018	15,010	5	6	7
sn2606P350000	13,296	13,412	13,296	13,412	16,678	3	4.012	12
sn2606P355000	15,336	15,336	14,840	14,980	18,442	4	6.0136	13
sn2606P360000	16,688	16,688	16,688	16,688	20,274	1	1.6688	9
sn2606P365000	18,946	18,946	18,946	18,946	22,304	1	1.8946	7
sn2606P370000	21,504	21,504	20,308	20,308	24,336	2	4.1812	10
sn2606P375000	23,410	23,410	23,410	23,410	26,592	1	2.341	10
sn2606P380000				28,900	28,900			12
sn2606P385000				31,286	31,286			7
sn2606P390000				33,876	33,876			10
sn2606P395000	33,106	33,106	33,106	33,106	36,466	1	3.3106	10
sn2606P400000				39,238	39,238			10
sn2606P405000				42,106	42,106			10
sn2606P410000				44,976	44,976			4
sn2606P415000				48,100	48,100			5
sn2606P420000				51,242	51,242			6
sn2606P425000				54,418	54,418			4
sn2606P430000				57,818	57,818			7
sn2606P435000				61,220	61,220			2
sn2606P440000				64,678	64,678			2
sn2606P445000				68,322	68,322			2
sn2606P450000				71,966	71,966			2
sn2606P455000				75,664	75,664
sn2606P460000				79,530	79,530
sn2606P465000				83,396	83,396
sn2606P470000				87,292	87,292
sn2606P475000				91,358	91,358
sn2606P480000				95,426	95,426
sn2606P485000				99,496	99,496
sn2606P490000				103,728	103,728
sn2606P495000				107,972	107,972
sn2606P500000				112,218	112,218
sn2606P505000				116,556	116,556
sn2606P510000				120,954	120,954
sn2606P515000				125,352	125,352
sn2606P520000				129,776	129,776
sn2606P525000				134,302	134,302
sn2606P530000				138,830	138,830

相关资讯: