上海期货交易所04月27日沪锡期权收盘行情

发布时间：2026年04月27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
sn2606C275000				117,470	117,470
sn2606C280000				112,470	112,470
sn2606C285000				107,470	107,470
sn2606C290000				102,472	102,472
sn2606C295000				97,484	97,484
sn2606C300000				92,508	92,508
sn2606C305000				87,550	87,550
sn2606C310000				82,614	82,614
sn2606C315000				77,712	77,712
sn2606C320000				72,852	72,852			1
sn2606C325000				68,046	68,046
sn2606C330000				63,308	63,308			2
sn2606C335000				58,656	58,656			6
sn2606C340000				54,108	54,108			6
sn2606C345000				49,680	49,680			10
sn2606C350000				45,392	45,392			10
sn2606C355000				41,264	41,264			13
sn2606C360000				37,310	37,310			20
sn2606C365000				33,548	33,548			43
sn2606C370000	29,188	29,188	25,500	26,780	29,990	29	79.5056	70
sn2606C375000	21,882	23,668	21,882	23,668	26,646	16	38.2664	29
sn2606C380000	21,224	21,224	19,556	19,556	23,560	9	18.5144	51
sn2606C385000	18,772	18,772	15,778	16,568	20,710	17	30.0726	47
sn2606C390000	14,000	16,200	12,986	13,630	18,094	249	361.1724	197
sn2606C395000	11,672	13,520	11,002	11,454	15,706	131	164.4698	120
sn2606C400000	9,500	11,680	9,088	9,800	13,538	586	602.8846	312
sn2606C405000	8,020	9,688	7,502	8,012	11,584	212	183.7146	165
sn2606C410000	6,760	8,336	6,066	7,054	9,878	1,405	1,029.9568	762
sn2606C415000	5,666	6,874	5,148	5,884	8,378	169	100.4292	222
sn2606C420000	5,050	5,948	4,338	4,938	7,054	457	236.7326	319
sn2606C425000	4,158	4,926	3,712	4,530	5,890	75	32.3014	78
sn2606C430000	3,080	4,246	3,080	3,750	4,876	156	59.3118	105
sn2606C435000	3,122	3,660	2,682	3,330	4,048	82	27.3278	47
sn2606C440000	2,574	3,136	2,346	3,024	3,330	92	27.4158	62
sn2606C445000	2,358	2,766	2,100	2,638	2,712	55	14.0344	57
sn2606C450000	1,688	2,596	1,640	2,220	2,190	12,861	2,883.3052	1,128
sn2606C455000	1,716	2,118	1,580	2,118	1,780	65	12.6388	79
sn2606C460000	1,434	1,964	1,378	1,826	1,430	219	37.9852	234
sn2606C465000	1,554	1,636	1,554	1,584	1,134	3	0.4774	39
sn2606C470000	1,336	1,488	1,336	1,416	902	7	0.988	26
sn2606C475000	1,172	1,358	1,172	1,288	716	6	0.7554	12
sn2606C480000	994	1,236	970	1,168	558	14	1.5904	23
sn2606C485000	930	1,132	926	1,094	436	14	1.4148	21
sn2606C490000	1,000	1,020	1,000	1,020	342	2	0.202	27
sn2606C495000	840	980	840	952	262	33	2.9948	33
sn2606C500000	696	1,012	604	840	200	22	1.712	40
sn2606C505000	514	830	514	830	156	34	2.5614	23
sn2606C510000	700	800	506	766	116	19	1.397	38
sn2606C515000	632	734	606	716	88	36	2.5042	38
sn2606C520000	640	792	544	640	68	167	11.1174	153
sn2606C525000	620	666	482	656	50	35	2.0936	187
sn2606C530000	528	746	492	574	38	2,620	164.212	1,135
sn2606P275000	168	168	136	156	4	106	1.6968	349
sn2606P280000				8	8			34
sn2606P285000	148	148	148	148	14	1	0.0148	27
sn2606P290000				26	26			95
sn2606P295000	176	178	166	170	44	4	0.069	30
sn2606P300000	340	340	210	246	74	61	1.752	150
sn2606P305000	200	298	200	246	120	4	0.1	42
sn2606P310000	420	420	318	318	188	71	2.5542	252
sn2606P315000	508	508	366	366	288	18	0.7822	38
sn2606P320000	956	956	444	462	428	286	15.5156	232
sn2606P325000	712	712	528	528	622	40	2.5326	93
sn2606P330000	888	904	656	676	884	74	5.8434	109
sn2606P335000	1,050	1,050	830	832	1,232	18	1.7246	38
sn2606P340000	1,480	1,520	1,000	1,092	1,680	672	83.555	442
sn2606P345000	1,708	1,708	1,296	1,296	2,250	19	2.8742	104
sn2606P350000	2,300	2,450	1,608	1,700	2,958	595	114.7428	319
sn2606P355000	2,612	2,634	2,026	2,072	3,826	50	12.336	86
sn2606P360000	3,676	3,676	2,578	2,694	4,870	291	90.786	248
sn2606P365000	4,110	4,184	3,346	3,346	6,102	85	32.9858	207
sn2606P370000	5,710	5,800	4,282	4,418	7,540	1,142	540.3154	509
sn2606P375000	6,836	6,836	4,798	4,798	9,192	263	158.0972	204
sn2606P380000	8,410	8,600	6,724	7,294	11,102	426	331.5952	271
sn2606P385000	10,500	10,700	9,100	9,400	13,248	140	140.3778	127
sn2606P390000	12,960	13,116	11,362	11,800	15,626	463	564.6236	206
sn2606P395000	15,184	15,312	14,194	14,194	18,234	71	105.2442	52
sn2606P400000	18,500	18,800	17,082	17,600	21,062	150	266.1018	84
sn2606P405000	21,714	21,854	20,320	21,040	24,102	35	74.4982	23
sn2606P410000	25,292	26,062	23,740	24,866	27,390	67	166.2508	51
sn2606P415000	28,588	28,588	28,560	28,560	30,888	3	8.5736	8
sn2606P420000				34,558	34,558			6
sn2606P425000				38,390	38,390			4
sn2606P430000				42,374	42,374			10
sn2606P435000				46,540	46,540			2
sn2606P440000				50,820	50,820			2
sn2606P445000				55,198	55,198			2
sn2606P450000				59,674	59,674			3
sn2606P455000				64,260	64,260
sn2606P460000				68,908	68,908
sn2606P465000				73,610	73,610
sn2606P470000				78,378	78,378
sn2606P475000				83,190	83,190
sn2606P480000				88,032	88,032
sn2606P485000				92,908	92,908
sn2606P490000				97,814	97,814
sn2606P495000				102,736	102,736
sn2606P500000				107,676	107,676
sn2606P505000				112,632	112,632
sn2606P510000				117,598	117,598
sn2606P515000				122,572	122,572
sn2606P520000				127,554	127,554
sn2606P525000				132,542	132,542
sn2606P530000				137,534	137,534
sn2607C275000				117,722	117,722
sn2607C280000				112,750	112,750
sn2607C285000				107,796	107,796
sn2607C290000				102,868	102,868
sn2607C295000				97,970	97,970
sn2607C300000				93,108	93,108
sn2607C305000				88,290	88,290
sn2607C310000				83,522	83,522
sn2607C315000				78,820	78,820
sn2607C320000				74,202	74,202
sn2607C325000				69,666	69,666
sn2607C330000				65,220	65,220
sn2607C335000				60,868	60,868
sn2607C340000				56,678	56,678			5
sn2607C345000				52,608	52,608			2
sn2607C350000				48,662	48,662			3
sn2607C355000				44,866	44,866			4
sn2607C360000	36,000	36,000	36,000	36,000	41,274	1	3.6	5
sn2607C365000	35,000	36,000	35,000	36,000	37,822	3	10.8822	7
sn2607C370000				34,506	34,506			8
sn2607C375000	29,314	29,314	29,314	29,314	31,454	2	5.8628	12
sn2607C380000	25,674	25,674	25,674	25,674	28,544	3	7.9892	14
sn2607C385000				25,768	25,768			13
sn2607C390000				23,272	23,272			11
sn2607C395000				20,904	20,904			16
sn2607C400000	16,500	16,500	14,820	14,820	18,690	9	14.6556	16
sn2607C405000	14,662	14,662	14,662	14,662	16,716	1	1.4662	10
sn2607C410000	12,976	12,976	12,976	12,976	14,848	1	1.2976	23
sn2607C415000	9,952	9,952	9,952	9,952	13,172	1	0.9952	16
sn2607C420000	9,750	9,750	8,842	9,164	11,654	3	2.7756	21
sn2607C425000	7,960	7,960	7,810	7,810	10,228	3	2.358	6
sn2607C430000	7,712	7,712	7,204	7,548	9,022	5	3.9034	9
sn2607C435000	6,440	6,814	6,440	6,814	7,878	4	2.6508	22
sn2607C440000				6,888	6,888			29
sn2607C445000	5,790	5,790	5,782	5,782	5,994	5	2.935	33
sn2607C450000	5,392	5,392	4,688	4,776	5,190	11	5.4874	12
sn2607C455000	4,500	4,812	4,282	4,282	4,504	11	4.9918	18
sn2607C460000	4,316	4,418	3,982	3,982	3,860	14	5.7642	19
sn2607C465000				3,344	3,344			9
sn2607C470000	3,728	3,728	3,234	3,234	2,846	6	2.0788	6
sn2607P275000	350	568	262	262	78	22	0.9012	107
sn2607P280000	406	410	406	410	118	3	0.1226	88
sn2607P285000	480	492	470	474	176	9	0.4282	73
sn2607P290000	542	552	542	546	256	8	0.379	41
sn2607P295000	632	652	626	626	364	12	0.7394	25
sn2607P300000	726	764	726	730	506	10	0.7354	43
sn2607P305000	852	852	724	724	690	2	0.1576	27
sn2607P310000	986	986	872	872	922	2	0.1858	20
sn2607P315000				1,220	1,220			30
sn2607P320000	1,388	1,388	1,296	1,296	1,600	3	0.398	26
sn2607P325000				2,062	2,062			23
sn2607P330000	2,108	2,108	2,040	2,048	2,610	7	1.4426	37
sn2607P335000				3,254	3,254			11
sn2607P340000	2,960	2,960	2,960	2,960	4,056	1	0.296	14
sn2607P345000				4,980	4,980			11
sn2607P350000	4,144	4,560	4,144	4,560	6,028	3	1.2884	6
sn2607P355000	5,178	5,178	5,178	5,178	7,224	3	1.758	22
sn2607P360000				8,624	8,624			12
sn2607P365000	7,524	7,706	7,346	7,628	10,162	8	6.0296	15
sn2607P370000	9,010	9,084	8,916	9,004	11,838	5	4.7852	10
sn2607P375000	10,728	11,058	10,356	10,356	13,776	7	8.4126	4
sn2607P380000	12,634	13,112	12,320	12,462	15,858	7	9.1754	9
sn2607P385000	14,828	15,346	14,500	14,906	18,074	9	13.4794	27
sn2607P390000	16,680	17,798	16,680	17,798	20,568	2	3.4478	5
sn2607P395000				23,190	23,190			4
sn2607P400000				25,966	25,966			2
sn2607P405000				28,984	28,984			2
sn2607P410000				32,106	32,106			2
sn2607P415000				35,422	35,422
sn2607P420000				38,894	38,894
sn2607P425000				42,458	42,458
sn2607P430000				46,244	46,244
sn2607P435000				50,092	50,092
sn2607P440000				54,094	54,094
sn2607P445000				58,192	58,192
sn2607P450000				62,382	62,382
sn2607P455000				66,688	66,688
sn2607P460000				71,040	71,040
sn2607P465000				75,516	75,516
sn2607P470000				80,014	80,014
sn2608C320000				75,876	75,876
sn2608C325000				71,568	71,568
sn2608C330000				67,396	67,396
sn2608C335000				63,336	63,336
sn2608C340000				59,354	59,354
sn2608C345000				55,576	55,576
sn2608C350000				51,880	51,880
sn2608C355000				48,342	48,342
sn2608C360000				44,962	44,962
sn2608C365000				41,676	41,676
sn2608C370000				38,628	38,628
sn2608C375000				35,642	35,642
sn2608C380000				32,896	32,896
sn2608C385000				30,238	30,238
sn2608C390000				27,774	27,774
sn2608C395000				25,434	25,434
sn2608C400000				23,250	23,250
sn2608C405000				21,214	21,214			1
sn2608C410000				19,304	19,304			1
sn2608C415000	15,062	15,062	15,062	15,062	17,550	1	1.5062	2
sn2608C420000	13,938	13,938	13,724	13,724	15,902	2	2.7662	3
sn2608C425000	12,842	12,842	12,522	12,522	14,400	2	2.5364	3
sn2608C430000	12,888	12,888	11,442	11,442	13,000	2	2.433	3
sn2608C435000	10,730	10,730	10,470	10,470	11,722	3	3.193	4
sn2608C440000	9,604	9,604	9,604	9,604	10,548	1	0.9604	4
sn2608C445000	9,104	9,104	8,708	8,708	9,466	5	4.3956	8
sn2608C450000	8,338	8,590	7,960	8,078	8,498	9	7.3536	12
sn2608C455000	7,694	7,904	7,350	7,478	7,584	10	7.5906	10
sn2608C460000	7,158	7,728	6,638	6,776	6,798	20	14.0114	18
sn2608C465000	7,022	7,130	6,298	6,384	6,028	21	14.0134	18
sn2608P320000				3,304	3,304
sn2608P325000				3,988	3,988
sn2608P330000				4,808	4,808
sn2608P335000				5,738	5,738
sn2608P340000				6,744	6,744
sn2608P345000				7,956	7,956
sn2608P350000				9,250	9,250
sn2608P355000				10,698	10,698
sn2608P360000				12,306	12,306
sn2608P365000				14,004	14,004
sn2608P370000				15,944	15,944
sn2608P375000				17,944	17,944
sn2608P380000				20,184	20,184
sn2608P385000				22,510	22,510
sn2608P390000				25,032	25,032
sn2608P395000				27,678	27,678
sn2608P400000				30,480	30,480
sn2608P405000				33,430	33,430
sn2608P410000				36,504	36,504
sn2608P415000				39,736	39,736
sn2608P420000				43,074	43,074
sn2608P425000				46,558	46,558
sn2608P430000				50,144	50,144
sn2608P435000				53,854	53,854
sn2608P440000				57,668	57,668
sn2608P445000				61,574	61,574
sn2608P450000				65,594	65,594
sn2608P455000				69,668	69,668
sn2608P460000				73,870	73,870
sn2608P465000				78,090	78,090

相关资讯: