上海期货交易所03月12日沪锡期权收盘行情

发布时间：2026年03月12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				110,308	110,308			5
sn2604C285000				105,350	105,350
sn2604C290000				100,410	100,410
sn2604C295000				95,492	95,492
sn2604C300000				90,610	90,610			4
sn2604C305000				85,768	85,768			3
sn2604C310000				80,978	80,978			1
sn2604C315000				76,248	76,248			3
sn2604C320000				71,588	71,588			4
sn2604C325000				67,008	67,008			6
sn2604C330000	58,500	58,500	58,500	58,500	62,518	2	11.7	6
sn2604C335000				58,158	58,158			8
sn2604C340000				53,926	53,926			12
sn2604C345000				49,824	49,824			33
sn2604C350000	44,000	45,100	44,000	45,100	45,860	6	26.992	12
sn2604C355000				42,052	42,052			9
sn2604C360000				38,456	38,456			26
sn2604C365000				35,022	35,022			32
sn2604C370000				31,750	31,750			20
sn2604C375000	25,624	25,624	21,102	24,064	28,686	23	53.1222	76
sn2604C380000	17,236	23,146	16,202	21,500	25,846	75	153.0748	121
sn2604C385000	17,366	21,088	15,000	17,660	23,170	34	62.5386	50
sn2604C390000	13,648	18,520	12,934	16,000	20,662	283	417.0366	170
sn2604C395000	10,900	16,064	10,900	13,598	18,420	325	425.1186	431
sn2604C400000	11,800	14,488	9,882	12,500	16,326	3,271	3,944.8472	1,055
sn2604C405000	8,414	12,848	8,414	10,642	14,374	162	174.0044	233
sn2604C410000	8,182	11,400	7,802	9,472	12,682	213	194.8584	249
sn2604C415000	8,726	10,072	6,966	8,374	11,106	139	113.699	215
sn2604C420000	7,000	9,254	6,162	7,476	9,670	747	569.6844	419
sn2604C425000	6,300	8,370	5,696	6,510	8,440	145	97.2286	130
sn2604C430000	6,002	7,600	5,134	6,200	7,296	268	162.692	440
sn2604C435000	5,800	6,976	4,760	5,398	6,300	99	54.4698	136
sn2604C440000	5,500	6,546	4,360	5,120	5,430	266	137.8812	300
sn2604C445000	4,300	5,984	3,950	4,676	4,624	224	110.9326	331
sn2604C450000	4,800	5,790	3,602	4,370	3,976	15,592	7,248.455	5,107
sn2604C455000	4,254	5,096	3,372	3,986	3,376	200	86.2632	326
sn2604C460000	4,110	4,772	3,138	3,698	2,864	199	76.313	258
sn2604C465000	3,852	4,426	2,916	3,160	2,426	174	60.92	201
sn2604C470000	3,500	3,800	2,360	3,140	2,030	80	26.0248	313
sn2604C475000	2,900	3,070	2,800	2,800	1,720	3	0.877	110
sn2604C480000	3,078	3,456	2,288	2,288	1,428	27	7.3106	171
sn2604C485000				1,202	1,202	1	0.1202	66
sn2604C490000	2,900	2,900	2,122	2,624	994	6	1.5852	80
sn2604C495000	2,212	2,646	1,392	1,856	828	10	1.9532	31
sn2604C500000	1,900	3,582	1,712	2,070	684	188	40.9014	466
sn2604C505000	1,666	1,666	1,634	1,634	564	2	0.33	59
sn2604C510000	1,698	1,800	1,536	1,600	466	27	4.5024	135
sn2604C515000	2,012	2,030	1,486	1,544	380	8	1.4202	147
sn2604C520000	1,842	1,934	1,464	1,464	312	9	1.5076	206
sn2604C525000	1,600	2,008	1,110	1,460	254	13,764	2,163.3106	6,078
sn2604C530000	1,260	1,780	1,120	1,272	208	692	98.134	862
sn2604P280000	400	432	316	328	82	1,382	51.1904	1,535
sn2604P285000	402	440	284	348	126	7	0.2674	235
sn2604P290000	382	436	382	436	186	3	0.125	191
sn2604P295000	500	502	494	502	270	4	0.199	45
sn2604P300000	700	728	532	574	388	140	8.4726	425
sn2604P305000	650	650	650	650	548	1	0.065	38
sn2604P310000	732	900	634	634	756	32	2.3138	74
sn2604P315000				1,026	1,026			85
sn2604P320000	1,100	1,286	906	908	1,364	35	3.578	247
sn2604P325000	1,302	1,432	960	1,106	1,784	87	10.887	91
sn2604P330000	1,630	1,724	1,158	1,158	2,292	344	48.9632	410
sn2604P335000	1,880	1,904	1,376	1,440	2,932	196	32.335	226
sn2604P340000	2,302	2,304	1,586	1,586	3,698	250	47.8922	399
sn2604P345000	2,706	2,706	1,882	1,882	4,594	199	45.3894	144
sn2604P350000	3,396	4,392	2,380	2,404	5,628	16,072	4,680.9878	2,955
sn2604P355000	3,926	3,954	2,736	2,740	6,818	187	62.2376	161
sn2604P360000	5,500	5,500	3,204	3,204	8,220	811	332.8652	604
sn2604P365000	6,212	6,212	4,016	4,058	9,784	245	124.9194	374
sn2604P370000	8,598	8,600	5,000	5,000	11,510	520	335.573	391
sn2604P375000	10,296	12,324	6,322	6,354	13,444	316	251.3542	293
sn2604P380000	12,000	14,572	7,800	7,900	15,602	2,276	2,262.8128	1,306
sn2604P385000	15,168	15,168	10,048	10,048	17,922	412	514.0272	343
sn2604P390000	18,788	18,788	12,200	12,352	20,412	341	510.239	367
sn2604P395000	20,930	21,000	15,870	15,870	23,168	72	128.375	140
sn2604P400000	26,000	26,000	19,000	19,000	26,070	283	617.618	490
sn2604P405000	26,958	27,420	23,392	25,014	29,118	44	114.3612	182
sn2604P410000	29,832	31,490	26,350	26,350	32,422	35	102.8348	183
sn2604P415000	34,734	35,570	31,196	31,196	35,846	17	58.169	68
sn2604P420000	38,866	38,866	38,866	38,866	39,406	4	15.6004	74
sn2604P425000				43,174	43,174	1	4.3174	44
sn2604P430000	48,500	48,500	46,732	46,790	47,028	3	14.2022	62
sn2604P435000	51,666	51,666	51,666	51,666	51,030	2	10.3332	40
sn2604P440000	61,000	61,000	61,000	61,000	55,158	1	6.1	40
sn2604P445000	58,000	58,000	58,000	58,000	59,352	2	11.6	47
sn2604P450000	65,392	65,392	65,392	65,392	63,700	2	13.0784	80
sn2604P455000				68,098	68,098			43
sn2604P460000				72,586	72,586			26
sn2604P465000				77,146	77,146			10
sn2604P470000				81,750	81,750			10
sn2604P475000				86,436	86,436			3
sn2604P480000				91,144	91,144			3
sn2604P485000				95,916	95,916			3
sn2604P490000				100,710	100,710			2
sn2604P495000				105,542	105,542			1
sn2604P500000				110,398	110,398			1
sn2604P505000				115,278	115,278
sn2604P510000				120,178	120,178
sn2604P515000				125,092	125,092			1
sn2604P520000				130,026	130,026			3
sn2604P525000				134,966	134,966			2
sn2604P530000				139,920	139,920
sn2605C285000				106,244	106,244
sn2605C290000				101,500	101,500
sn2605C295000				96,810	96,810
sn2605C300000				92,200	92,200
sn2605C305000				87,646	87,646
sn2605C310000				83,172	83,172
sn2605C315000				78,804	78,804
sn2605C320000				74,500	74,500
sn2605C325000				70,332	70,332
sn2605C330000				66,266	66,266
sn2605C335000				62,286	62,286
sn2605C340000	59,000	59,200	54,000	54,000	58,492	5	28.74	5
sn2605C345000				54,762	54,762
sn2605C350000				51,226	51,226			2
sn2605C355000				47,792	47,792			2
sn2605C360000	41,044	41,044	41,044	41,044	44,510	2	8.2088	5
sn2605C365000	39,800	40,072	39,200	39,200	41,386	3	11.9072	4
sn2605C370000				38,370	38,370			6
sn2605C375000	34,126	34,126	30,632	30,760	35,560	11	34.5626	21
sn2605C380000	33,090	33,090	28,392	28,774	32,820	13	40.7036	26
sn2605C385000	28,974	28,974	10,548	26,788	30,320	4	9.5284	24
sn2605C390000	26,296	28,240	23,500	24,400	27,860	22	57.723	38
sn2605C395000	25,454	26,054	22,030	24,136	25,658	17	41.0034	20
sn2605C400000	23,354	24,290	19,870	21,902	23,478	63	139.2166	44
sn2605C405000	20,416	22,464	18,966	19,500	21,552	44	88.316	77
sn2605C410000	20,290	20,892	16,986	19,526	19,646	35	67.6884	52
sn2605C415000	18,844	19,432	16,390	17,352	17,970	68	121.7516	35
sn2605C420000	17,384	17,854	15,000	15,128	16,328	34	56.1574	76
sn2605C425000	16,518	16,812	13,820	14,436	14,878	26	39.9326	29
sn2605C430000	13,800	15,574	12,800	14,430	13,482	61	85.7302	212
sn2605C435000	14,684	14,684	12,102	12,276	12,230	12	15.685	70
sn2605C440000	13,304	13,628	11,624	12,410	11,062	58	72.6254	65
sn2605C445000	12,782	12,782	10,906	11,596	9,980	33	39.3338	33
sn2605C450000	11,000	12,388	10,060	11,286	9,016	215	239.7406	312
sn2605C455000	10,250	11,162	9,982	10,332	8,082	40	41.5996	111
sn2605C460000	10,482	10,990	8,782	9,798	7,300	60	58.5372	41
sn2605C465000	9,912	10,080	8,574	9,220	6,518	75	69.2074	71
sn2605C470000				5,870	5,870			49
sn2605C475000	7,906	8,066	7,906	8,066	5,246	5	4.0096	51
sn2605C480000	7,704	7,704	7,704	7,704	4,684	1	0.7704	53
sn2605C485000	8,714	8,714	7,366	7,366	4,192	2	1.608	58
sn2605C490000	6,980	6,980	6,980	6,980	3,706	1	0.698	74
sn2605C495000	6,752	6,752	6,752	6,752	3,326	1	0.6752	52
sn2605C500000	6,500	7,450	5,904	7,450	2,948	9	5.8638	70
sn2605C505000	5,940	6,240	5,940	6,218	2,616	4	2.4442	61
sn2605C510000	5,676	5,948	5,676	5,948	2,328	4	2.3172	56
sn2605C515000	5,428	5,740	5,428	5,740	2,040	4	2.2416	64
sn2605C520000	5,196	5,522	5,196	5,516	1,824	4	2.1518	65
sn2605C525000	5,100	6,030	4,680	5,568	1,608	69	36.3556	197
sn2605C530000	5,100	5,500	4,200	5,448	1,412	50	22.2716	115
sn2605P285000	1,650	1,718	1,256	1,256	920	56	7.8734	171
sn2605P290000	1,560	1,782	1,492	1,782	1,174	5	0.8156	141
sn2605P295000	1,666	1,670	1,600	1,600	1,484	3	0.4936	63
sn2605P300000	1,978	1,978	1,722	1,722	1,872	6	1.0974	104
sn2605P305000				2,314	2,314			45
sn2605P310000	3,024	3,024	2,220	2,220	2,838	2	0.5244	22
sn2605P315000	2,710	2,710	2,710	2,710	3,468	1	0.271	66
sn2605P320000	3,474	3,474	3,226	3,240	4,160	5	1.6478	34
sn2605P325000	3,832	3,832	3,346	3,346	4,986	12	4.362	39
sn2605P330000	5,700	6,000	4,232	4,452	5,916	11	5.1404	72
sn2605P335000	4,944	5,240	4,944	4,954	6,930	11	5.5172	54
sn2605P340000	6,310	6,310	4,950	4,950	8,130	15	8.689	94
sn2605P345000	7,838	7,838	6,500	6,500	9,394	39	27.487	90
sn2605P350000	10,042	10,042	6,900	6,932	10,852	142	116.3686	207
sn2605P355000	11,476	11,500	8,552	8,936	12,412	81	77.8386	96
sn2605P360000	12,800	12,800	10,212	10,750	14,122	37	41.9202	78
sn2605P365000	15,080	15,080	12,040	12,290	15,992	35	46.0934	65
sn2605P370000	14,862	16,200	13,426	13,956	17,968	79	113.7194	59
sn2605P375000	16,962	18,072	16,040	16,106	20,152	34	58.1372	96
sn2605P380000	22,000	22,140	17,200	17,200	22,404	36	70.7006	65
sn2605P385000	24,750	24,750	20,588	22,244	24,898	26	57.4086	63
sn2605P390000	27,654	27,654	23,312	24,500	27,432	27	68.1208	85
sn2605P395000	28,114	28,114	26,226	27,180	30,220	14	38.0296	15
sn2605P400000	31,418	31,818	28,584	28,800	33,034	120	356.062	201
sn2605P405000	35,134	36,616	32,522	36,206	36,100	49	170.4564	137
sn2605P410000	36,548	40,298	36,336	38,092	39,188	13	50.733	30
sn2605P415000	39,988	41,880	39,988	41,880	42,506	3	12.2376	14
sn2605P420000				45,856	45,856			27
sn2605P425000				49,400	49,400			12
sn2605P430000				52,998	52,998			16
sn2605P435000				56,738	56,738			11
sn2605P440000				60,562	60,562			11
sn2605P445000				64,476	64,476			13
sn2605P450000				68,506	68,506			12
sn2605P455000				72,566	72,566			8
sn2605P460000				76,778	76,778			8
sn2605P465000				80,992	80,992			11
sn2605P470000				85,338	85,338			7
sn2605P475000				89,708	89,708			5
sn2605P480000				94,142	94,142			4
sn2605P485000				98,646	98,646			3
sn2605P490000				103,156	103,156			3
sn2605P495000				107,772	107,772			1
sn2605P500000				112,390	112,390			1
sn2605P505000				117,056	117,056
sn2605P510000				121,764	121,764
sn2605P515000				126,476	126,476
sn2605P520000				131,254	131,254
sn2605P525000				136,038	136,038
sn2605P530000				140,842	140,842
sn2606C290000				103,420	103,420
sn2606C295000				99,082	99,082
sn2606C300000				94,780	94,780
sn2606C305000				90,618	90,618
sn2606C310000				86,486	86,486
sn2606C315000				82,516	82,516
sn2606C320000				78,576	78,576
sn2606C325000				74,810	74,810
sn2606C330000				71,084	71,084
sn2606C335000				67,522	67,522
sn2606C340000				64,034	64,034
sn2606C345000				60,674	60,674
sn2606C350000				57,440	57,440			1
sn2606C355000				54,270	54,270			1
sn2606C360000				51,306	51,306			1
sn2606C365000				48,342	48,342			1
sn2606C370000				45,624	45,624			1
sn2606C375000				42,938	42,938			1
sn2606C380000				40,386	40,386			2
sn2606C385000				37,980	37,980			2
sn2606C390000	34,000	34,000	34,000	34,000	35,576	1	3.4	3
sn2606C395000				33,444	33,444			3
sn2606C400000				31,318	31,318			5
sn2606C405000				29,304	29,304			2
sn2606C410000				27,450	27,450			2
sn2606C415000				25,596	25,596			5
sn2606C420000				23,936	23,936			4
sn2606C425000				22,340	22,340			4
sn2606C430000				20,746	20,746			5
sn2606C435000	17,606	17,606	17,606	17,606	19,394	1	1.7606	11
sn2606C440000	16,610	16,610	16,610	16,610	18,042	1	1.661	7
sn2606C445000				16,726	16,726			7
sn2606C450000				15,598	15,598			5
sn2606C455000				14,470	14,470			5
sn2606C460000				13,386	13,386			5
sn2606C465000				12,458	12,458			6
sn2606C470000				11,532	11,532			8
sn2606C475000				10,638	10,638			5
sn2606C480000				9,886	9,886			7
sn2606C485000				9,136	9,136			4
sn2606C490000	10,338	10,338	10,338	10,338	8,394	1	1.0338	11
sn2606C495000				7,798	7,798			8
sn2606C500000	9,182	9,182	9,182	9,182	7,200	1	0.9182	13
sn2606C505000	8,840	8,840	8,840	8,840	6,602	1	0.884	14
sn2606C510000	9,022	9,022	9,022	9,022	6,110	1	0.9022	16
sn2606C515000	8,712	8,712	8,214	8,552	5,642	4	3.3708	24
sn2606C520000	9,278	9,278	7,808	8,218	5,174	11	9.1728	30
sn2606C525000	8,394	8,800	7,192	7,906	4,758	21	16.7142	45
sn2606C530000	8,118	8,118	7,318	7,580	4,398	23	17.5344	15
sn2606P290000	2,956	2,956	2,610	2,610	3,556	26	7.0804	57
sn2606P295000	3,348	3,348	3,042	3,124	4,214	15	4.659	34
sn2606P300000	3,806	4,108	3,372	3,372	4,904	14	5.0892	62
sn2606P305000	4,422	4,422	3,962	4,038	5,738	13	5.3858	19
sn2606P310000	4,722	4,722	4,512	4,648	6,596	16	7.4168	8
sn2606P315000	5,420	5,420	5,302	5,302	7,620	5	2.6728	11
sn2606P320000	6,146	6,146	6,016	6,034	8,670	6	3.64	12
sn2606P325000	7,006	7,006	6,882	6,888	9,894	4	2.7666	17
sn2606P330000	7,600	7,724	7,600	7,724	11,160	2	1.5324	20
sn2606P335000				12,588	12,588			10
sn2606P340000				14,090	14,090			10
sn2606P345000				15,718	15,718			7
sn2606P350000				17,474	17,474			12
sn2606P355000				19,292	19,292			13
sn2606P360000				21,316	21,316			9
sn2606P365000				23,340	23,340			7
sn2606P370000	21,958	22,214	21,664	22,214	25,612	4	8.7876	11
sn2606P375000				27,914	27,914			10
sn2606P380000				30,350	30,350			12
sn2606P385000				32,932	32,932			7
sn2606P390000				35,516	35,516			10
sn2606P395000				38,374	38,374			10
sn2606P400000				41,234	41,234			10
sn2606P405000				44,208	44,208			10
sn2606P410000				47,342	47,342			4
sn2606P415000				50,476	50,476			5
sn2606P420000				53,804	53,804			6
sn2606P425000				57,198	57,198			4
sn2606P430000				60,592	60,592			7
sn2606P435000				64,230	64,230			2
sn2606P440000				67,866	67,866			2
sn2606P445000				71,540	71,540			2
sn2606P450000				75,400	75,400			2
sn2606P455000				79,262	79,262
sn2606P460000				83,168	83,168
sn2606P465000				87,230	87,230
sn2606P470000				91,294	91,294
sn2606P475000				95,390	95,390
sn2606P480000				99,630	99,630
sn2606P485000				103,870	103,870
sn2606P490000				108,122	108,122
sn2606P495000				112,514	112,514
sn2606P500000				116,908	116,908
sn2606P505000				121,304	121,304
sn2606P510000				125,806	125,806
sn2606P515000				130,330	130,330
sn2606P520000				134,856	134,856
sn2606P525000				139,434	139,434
sn2606P530000				144,066	144,066

相关资讯: