上海期货交易所04月24日沪锡期权收盘行情

发布时间：2026年04月24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
sn2605C275000	114,000	114,000	111,650	111,650	115,340	6	67.595
sn2605C280000				110,340	110,340
sn2605C285000				105,340	105,340
sn2605C290000				100,340	100,340
sn2605C295000				95,340	95,340
sn2605C300000				90,340	90,340
sn2605C305000				85,340	85,340
sn2605C310000				80,340	80,340
sn2605C315000				75,340	75,340
sn2605C320000				70,340	70,340
sn2605C325000				65,340	65,340
sn2605C330000				60,340	60,340
sn2605C335000				55,340	55,340
sn2605C340000				50,340	50,340
sn2605C345000	47,528	47,528	47,528	47,528	45,340	1	4.7528
sn2605C350000	38,308	39,090	35,860	35,860	40,340	6	22.3286
sn2605C355000				35,340	35,340
sn2605C360000	28,340	28,340	27,938	27,938	30,340	4	11.6958
sn2605C365000	25,648	26,252	23,942	24,102	25,340	11	27.8752
sn2605C370000	21,618	21,746	18,364	18,488	20,340	64	130.4284
sn2605C375000	16,682	17,186	11,370	11,370	15,340	76	115.5798
sn2605C380000	12,886	13,100	6,372	6,552	10,340	1,216	1,172.0466
sn2605C385000	7,800	9,002	1,372	2,600	5,340	1,443	794.0794
sn2605C390000	3,700	5,000	2	4	340	24,969	3,028.2994
sn2605C395000	1,798	2,148	2	2	2	15,216	1,094.4504
sn2605C400000	680	856	2	2	2	24,714	905.3966
sn2605C405000	346	346	2	2	2	1,774	19.37
sn2605C410000	160	194	2	2	2	1,925	13.0942
sn2605C415000	64	96	2	2	2	647	2.5774
sn2605C420000	74	74	2	2	2	1,403	4.1242
sn2605C425000	28	36	2	2	2	315	0.4856
sn2605C430000	24	36	2	4	2	570	0.9746
sn2605C435000	14	22	2	2	2	335	0.4228
sn2605C440000	10	12	2	8	2	333	0.2874
sn2605C445000	4	12	2	2	2	521	0.3432
sn2605C450000	8	20	2	2	2	4,381	2.6406
sn2605C455000	8	10	2	2	2	321	0.1972
sn2605C460000	8	8	2	2	2	191	0.0828
sn2605C465000	8	8	2	2	2	58	0.0354
sn2605C470000	2	2	2	2	2	1	0.0002
sn2605C475000	4	4	2	2	2	20	0.0068
sn2605C480000	4	4	4	4	2	2	0.0008
sn2605C485000				2	2
sn2605C490000	2	2	2	2	2	8	0.0016
sn2605C495000	2	2	2	2	2	1	0.0002
sn2605C500000	2	2	2	2	2	14	0.0028
sn2605C505000				2	2
sn2605C510000				2	2
sn2605C515000	2	2	2	2	2	1	0.0002
sn2605C520000	4	4	4	4	2	1	0.0004
sn2605C525000				2	2
sn2605C530000	2	4	2	2	2	346	0.0746
sn2605P275000	2	2	2	2	2	3	0.0006
sn2605P280000	2	2	2	2	2	3	0.0006
sn2605P285000				2	2
sn2605P290000				2	2
sn2605P295000				2	2
sn2605P300000	4	8	2	2	2	173	0.0424
sn2605P305000	2	2	2	2	2	4	0.0008
sn2605P310000	2	2	2	2	2	1	0.0002
sn2605P315000				2	2
sn2605P320000	6	8	2	2	2	226	0.0818
sn2605P325000	2	10	2	2	2	143	0.0836
sn2605P330000	2	10	2	2	2	354	0.1768
sn2605P335000	2	14	2	2	2	173	0.123
sn2605P340000	2	18	2	2	2	263	0.201
sn2605P345000	12	30	2	2	2	400	0.422
sn2605P350000	20	48	2	2	2	2,021	3.2906
sn2605P355000	44	70	2	2	2	512	1.2482
sn2605P360000	38	188	2	4	2	1,107	3.7924
sn2605P365000	70	130	2	2	2	518	1.491
sn2605P370000	60	190	2	2	2	3,628	14.5504
sn2605P375000	180	318	2	2	2	2,530	19.1926
sn2605P380000	300	658	2	2	2	16,533	439.295
sn2605P385000	798	1,220	2	2	2	15,274	661.9838
sn2605P390000	1,800	3,794	598	1,526	2	17,216	3,105.718
sn2605P395000	4,770	8,368	3,600	7,294	4,660	792	407.4628
sn2605P400000	8,848	13,600	7,864	13,600	9,660	267	261.0474
sn2605P405000	13,352	17,614	13,054	17,614	14,660	156	225.5446
sn2605P410000	18,492	21,350	17,926	20,218	19,660	39	76.4756
sn2605P415000	26,156	26,156	26,156	26,156	24,660	1	2.6156
sn2605P420000				29,660	29,660
sn2605P425000				34,660	34,660
sn2605P430000	39,400	39,400	39,400	39,400	39,660	2	7.88
sn2605P435000				44,660	44,660
sn2605P440000				49,660	49,660
sn2605P445000				54,660	54,660
sn2605P450000				59,660	59,660
sn2605P455000				64,660	64,660
sn2605P460000				69,660	69,660
sn2605P465000				74,660	74,660
sn2605P470000				79,660	79,660
sn2605P475000				84,660	84,660
sn2605P480000				89,660	89,660
sn2605P485000				94,660	94,660
sn2605P490000				99,660	99,660
sn2605P495000				104,660	104,660
sn2605P500000				109,660	109,660
sn2605P505000				114,660	114,660
sn2605P510000				119,660	119,660
sn2605P515000				124,660	124,660
sn2605P520000				129,660	129,660
sn2605P525000				134,660	134,660
sn2605P530000	139,500	143,500	139,500	143,400	139,660	9	127.77
sn2606C275000				116,040	116,040
sn2606C280000				111,040	111,040
sn2606C285000				106,040	106,040
sn2606C290000				101,042	101,042
sn2606C295000				96,056	96,056
sn2606C300000				91,082	91,082
sn2606C305000				86,126	86,126
sn2606C310000				81,196	81,196
sn2606C315000				76,302	76,302
sn2606C320000				71,450	71,450			1
sn2606C325000				66,656	66,656
sn2606C330000				61,936	61,936			2
sn2606C335000				57,306	57,306			6
sn2606C340000				52,782	52,782			6
sn2606C345000				48,386	48,386			10
sn2606C350000	41,000	41,000	41,000	41,000	44,138	1	4.1	10
sn2606C355000				40,054	40,054			13
sn2606C360000	34,110	40,000	34,110	40,000	36,154	3	11.411	20
sn2606C365000	30,080	30,080	28,500	28,500	32,450	2	5.858	43
sn2606C370000	24,212	24,266	24,004	24,266	28,956	5	12.0698	69
sn2606C375000	24,742	24,742	24,330	24,330	25,684	3	7.3814	29
sn2606C380000	21,000	21,226	18,852	18,852	22,636	16	32.0762	50
sn2606C385000	18,152	18,152	14,658	14,658	19,826	31	50.7692	46
sn2606C390000	15,500	16,008	12,200	12,900	17,288	197	277.1178	185
sn2606C395000	13,620	13,620	9,986	10,390	14,980	63	75.4242	85
sn2606C400000	12,852	12,852	8,280	8,900	12,892	181	179.2522	251
sn2606C405000	8,500	8,500	6,794	6,890	11,018	13	9.9096	115
sn2606C410000	8,800	8,800	5,564	6,040	9,344	279	184.4504	632
sn2606C415000	6,884	6,884	4,588	4,588	7,888	45	25.4698	155
sn2606C420000	5,752	5,934	3,868	4,050	6,636	116	53.6498	171
sn2606C425000	5,084	5,084	3,400	3,400	5,538	14	6.1884	31
sn2606C430000	4,372	4,372	2,626	2,626	4,582	20	7.3792	50
sn2606C435000	3,702	3,702	2,284	2,284	3,758	32	9.6092	30
sn2606C440000	3,222	3,222	1,944	2,050	3,094	22	5.441	49
sn2606C445000	2,834	2,834	1,654	1,654	2,522	18	3.8776	25
sn2606C450000	2,598	2,634	1,302	1,522	2,036	1,719	296.5672	913
sn2606C455000	2,200	2,200	1,212	1,212	1,630	30	4.518	50
sn2606C460000	2,282	2,282	1,042	1,196	1,314	149	18.5002	172
sn2606C465000	1,520	1,844	740	952	1,046	9	1.0776	37
sn2606C470000	864	864	864	864	820	2	0.1728	21
sn2606C475000	762	762	724	724	650	3	0.2248	8
sn2606C480000	674	674	630	630	510	3	0.1978	13
sn2606C485000	600	600	550	550	394	3	0.175	9
sn2606C490000	700	1,034	486	486	306	13	0.8832	27
sn2606C495000	486	586	436	436	236	3	0.1508	18
sn2606C500000	800	800	514	800	180	15	0.999	33
sn2606C505000	400	526	400	450	138	3	0.1376	15
sn2606C510000	600	600	350	520	104	7	0.346	41
sn2606C515000	458	476	332	360	78	5	0.2094	28
sn2606C520000	614	614	390	508	60	247	11.8466	254
sn2606C525000	658	670	296	452	44	157	7.496	174
sn2606C530000	758	758	456	526	32	696	36.6084	1,257
sn2606P275000	186	186	134	180	4	46	0.7602	348
sn2606P280000				8	8			34
sn2606P285000				16	16			27
sn2606P290000	302	302	164	192	28	38	0.7876	95
sn2606P295000				50	50			30
sn2606P300000	300	460	300	390	82	10	0.3412	144
sn2606P305000	288	362	288	312	132	9	0.2638	43
sn2606P310000	382	430	334	420	204	24	0.9196	242
sn2606P315000	418	460	418	436	310	8	0.3512	38
sn2606P320000	570	748	538	724	460	159	9.7354	164
sn2606P325000	754	874	654	874	668	27	1.9332	86
sn2606P330000	924	1,088	826	1,066	946	53	4.7614	99
sn2606P335000	1,096	1,362	1,042	1,362	1,314	23	2.6546	34
sn2606P340000	1,400	1,748	1,284	1,588	1,788	448	64.6774	314
sn2606P345000	1,730	2,212	1,700	2,124	2,390	27	5.1054	96
sn2606P350000	2,370	2,760	2,100	2,620	3,136	265	63.0492	196
sn2606P355000	2,714	3,364	2,616	3,200	4,050	50	15.3958	71
sn2606P360000	3,500	4,326	3,354	4,050	5,144	211	78.8456	225
sn2606P365000	2,112	5,280	2,100	5,246	6,436	49	22.684	192
sn2606P370000	5,276	6,700	5,162	6,252	7,938	87	51.036	204
sn2606P375000	7,136	7,900	6,622	7,900	9,660	43	31.1748	110
sn2606P380000	8,700	10,320	8,120	9,830	11,608	167	151.6294	173
sn2606P385000	10,662	12,606	9,990	12,198	13,792	72	79.4624	111
sn2606P390000	13,198	15,212	12,378	14,300	16,248	164	218.2462	173
sn2606P395000	15,620	16,504	15,050	16,098	18,934	27	42.3716	67
sn2606P400000	18,600	21,082	18,000	20,200	21,844	59	115.0696	75
sn2606P405000	21,012	22,842	20,946	22,842	24,964	13	29.4528	18
sn2606P410000	25,788	28,232	25,600	28,232	28,284	24	64.0402	21
sn2606P415000	31,494	31,494	31,494	31,494	31,824	1	3.1494	11
sn2606P420000				35,566	35,566			6
sn2606P425000				39,464	39,464			4
sn2606P430000	41,022	41,022	41,022	41,022	43,504	2	8.2044	10
sn2606P435000				47,676	47,676			2
sn2606P440000				52,008	52,008			2
sn2606P445000				56,434	56,434			2
sn2606P450000				60,944	60,944			3
sn2606P455000				65,536	65,536
sn2606P460000				70,216	70,216
sn2606P465000				74,946	74,946
sn2606P470000				79,720	79,720
sn2606P475000				84,548	84,548
sn2606P480000				89,408	89,408
sn2606P485000				94,292	94,292
sn2606P490000				99,204	99,204
sn2606P495000				104,138	104,138
sn2606P500000				109,082	109,082
sn2606P505000				114,042	114,042
sn2606P510000				119,012	119,012
sn2606P515000				123,990	123,990
sn2606P520000				128,976	128,976
sn2606P525000				133,966	133,966
sn2606P530000				138,960	138,960
sn2607C275000				116,354	116,354
sn2607C280000				111,422	111,422
sn2607C285000				106,518	106,518
sn2607C290000				101,646	101,646
sn2607C295000				96,810	96,810
sn2607C300000				92,034	92,034
sn2607C305000				87,314	87,314
sn2607C310000				82,654	82,654
sn2607C315000				78,056	78,056
sn2607C320000				73,572	73,572
sn2607C325000				69,178	69,178
sn2607C330000				64,870	64,870
sn2607C335000				60,688	60,688
sn2607C340000				56,652	56,652			5
sn2607C345000				52,722	52,722			2
sn2607C350000				48,936	48,936			3
sn2607C355000				45,336	45,336			4
sn2607C360000				41,848	41,848			4
sn2607C365000				38,542	38,542			6
sn2607C370000				35,420	35,420			8
sn2607C375000				32,402	32,402			10
sn2607C380000				29,638	29,638			13
sn2607C385000				26,994	26,994			13
sn2607C390000				24,512	24,512			11
sn2607C395000	17,498	17,498	17,498	17,498	22,238	5	9.223	16
sn2607C400000	13,620	14,100	13,620	14,100	20,044	4	6.7808	14
sn2607C405000				18,116	18,116			10
sn2607C410000				16,260	16,260			23
sn2607C415000	9,830	9,830	9,830	9,830	14,596	1	0.983	17
sn2607C420000	9,256	9,256	9,256	9,256	13,050	1	0.9256	22
sn2607C425000	7,980	7,980	7,980	7,980	11,634	2	1.9614	5
sn2607C430000	7,778	7,778	6,984	6,984	10,364	2	1.4762	9
sn2607C435000	6,924	6,924	6,282	6,282	9,178	3	1.9644	21
sn2607C440000	6,268	6,268	5,782	5,782	8,150	3	1.7832	29
sn2607C445000	6,160	6,160	5,630	5,630	7,170	3	1.7436	34
sn2607C450000	5,114	5,114	4,508	4,508	6,346	4	1.9022	9
sn2607C455000	4,368	4,368	4,368	4,368	5,550	1	0.4368	13
sn2607C460000	4,470	4,470	3,976	3,976	4,894	2	0.8446	20
sn2607C465000				4,258	4,258			9
sn2607C470000				3,742	3,742
sn2607P275000	442	566	352	390	184	48	1.8038	91
sn2607P280000	510	516	420	458	262	82	3.6528	87
sn2607P285000	566	566	496	512	364	65	3.3542	69
sn2607P290000	614	632	556	556	496	46	2.756	39
sn2607P295000	716	716	688	690	664	8	0.555	32
sn2607P300000	1,000	1,000	768	776	890	11	0.9374	45
sn2607P305000				1,168	1,168			28
sn2607P310000	1,166	1,166	1,166	1,166	1,508	1	0.1166	19
sn2607P315000				1,908	1,908			30
sn2607P320000	1,666	1,666	1,600	1,600	2,418	4	0.6526	27
sn2607P325000				3,020	3,020			23
sn2607P330000	2,388	2,388	2,278	2,278	3,708	5	1.1742	35
sn2607P335000				4,518	4,518			11
sn2607P340000	3,406	3,406	3,278	3,278	5,476	5	1.8882	14
sn2607P345000	3,888	4,176	3,848	4,176	6,538	5	1.9664	11
sn2607P350000	4,780	4,780	4,780	4,780	7,744	1	0.478	4
sn2607P355000	5,854	5,948	5,580	5,948	9,136	5	2.909	22
sn2607P360000	7,046	7,264	6,948	7,264	10,638	5	3.886	12
sn2607P365000	8,284	8,284	8,256	8,256	12,324	3	2.4796	13
sn2607P370000	9,850	9,850	9,850	9,850	14,192	1	0.985	10
sn2607P375000	11,450	11,450	11,450	11,450	16,164	1	1.145	7
sn2607P380000	13,836	14,000	13,300	13,300	18,390	10	14.9712	8
sn2607P385000	15,652	16,578	15,652	16,126	20,738	27	43.5508	27
sn2607P390000	18,090	19,744	17,964	17,964	23,244	3	5.5798	4
sn2607P395000				25,962	25,962			4
sn2607P400000				28,756	28,756			2
sn2607P405000				31,820	31,820			2
sn2607P410000				34,954	34,954			2
sn2607P415000				38,280	38,280
sn2607P420000				41,724	41,724
sn2607P425000				45,298	45,298
sn2607P430000				49,020	49,020
sn2607P435000				52,826	52,826
sn2607P440000				56,788	56,788
sn2607P445000				60,800	60,800
sn2607P450000				64,968	64,968
sn2607P455000				69,164	69,164
sn2607P460000				73,502	73,502
sn2607P465000				77,860	77,860
sn2607P470000				82,338	82,338
sn2608C320000				74,998	74,998
sn2608C325000				70,832	70,832
sn2608C330000				66,754	66,754
sn2608C335000				62,778	62,778
sn2608C340000				58,968	58,968
sn2608C345000				55,218	55,218
sn2608C350000				51,688	51,688
sn2608C355000				48,232	48,232
sn2608C360000				44,954	44,954
sn2608C365000				41,806	41,806
sn2608C370000				38,794	38,794
sn2608C375000				35,958	35,958
sn2608C380000				33,222	33,222
sn2608C385000				30,692	30,692
sn2608C390000				28,236	28,236
sn2608C395000				26,000	26,000
sn2608C400000				23,824	23,824
sn2608C405000	20,574	20,574	20,574	20,574	21,864	1	2.0574	1
sn2608C410000	18,914	18,914	18,914	18,914	19,962	1	1.8914	1
sn2608C415000	17,394	17,394	17,394	17,394	18,252	1	1.7394	1
sn2608C420000	16,018	16,018	16,018	16,018	16,612	1	1.6018	1
sn2608C425000	14,636	14,636	14,636	14,636	15,128	1	1.4636	1
sn2608C430000	13,240	13,240	13,240	13,240	13,734	1	1.324	1
sn2608C435000	12,126	12,126	12,126	12,126	12,446	1	1.2126	1
sn2608C440000	11,174	11,174	10,690	10,708	11,280	5	5.4184	3
sn2608C445000	10,312	10,312	9,878	9,896	10,166	5	5.0114	3
sn2608C450000	9,530	9,530	9,212	9,228	9,206	5	4.6558	3
sn2608C455000	8,818	8,818	8,818	8,818	8,244	1	0.8818	1
sn2608C460000	8,174	8,174	7,614	7,848	7,460	5	3.936	2
sn2608C465000	7,590	7,590	7,148	7,284	6,680	5	3.6616	3
sn2608P320000				4,100	4,100
sn2608P325000				4,926	4,926
sn2608P330000				5,838	5,838
sn2608P335000				6,852	6,852
sn2608P340000				8,030	8,030
sn2608P345000				9,270	9,270
sn2608P350000				10,726	10,726
sn2608P355000				12,258	12,258
sn2608P360000				13,966	13,966
sn2608P365000				15,804	15,804
sn2608P370000				17,776	17,776
sn2608P375000				19,926	19,926
sn2608P380000				22,174	22,174
sn2608P385000				24,630	24,630
sn2608P390000				27,160	27,160
sn2608P395000				29,908	29,908
sn2608P400000				32,718	32,718
sn2608P405000				35,742	35,742
sn2608P410000				38,826	38,826
sn2608P415000				42,100	42,100
sn2608P420000				45,446	45,446
sn2608P425000				48,948	48,948
sn2608P430000				52,540	52,540
sn2608P435000				56,240	56,240
sn2608P440000				60,060	60,060
sn2608P445000				63,934	63,934
sn2608P450000				67,960	67,960
sn2608P455000				71,988	71,988
sn2608P460000				76,192	76,192
sn2608P465000				80,402	80,402

相关资讯: