上海期货交易所06月15日沪锡期权收盘行情

发布时间：2026年06月15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
sn2607C275000				142,780	142,780			9
sn2607C280000				137,780	137,780			1
sn2607C285000				132,780	132,780			1
sn2607C290000				127,780	127,780			1
sn2607C295000				122,780	122,780			1
sn2607C300000				117,780	117,780			1
sn2607C305000				112,780	112,780			1
sn2607C310000				107,780	107,780			1
sn2607C315000				102,780	102,780			1
sn2607C320000				97,780	97,780			1
sn2607C325000				92,780	92,780
sn2607C330000				87,780	87,780			13
sn2607C335000				82,782	82,782
sn2607C340000				77,788	77,788			10
sn2607C345000				72,806	72,806			8
sn2607C350000				67,838	67,838			4
sn2607C355000				62,894	62,894			5
sn2607C360000				57,986	57,986			5
sn2607C365000				53,126	53,126			8
sn2607C370000	52,546	52,546	52,546	52,546	48,348	2	10.5092	18
sn2607C375000				43,666	43,666			11
sn2607C380000	41,900	48,722	41,900	45,134	39,108	8	35.4386	92
sn2607C385000	29,698	41,912	27,482	40,312	34,716	138	465.69	68
sn2607C390000	24,682	37,534	23,506	35,754	30,534	170	509.1412	76
sn2607C395000	21,270	33,440	19,568	31,200	26,576	154	403.7552	80
sn2607C400000	16,080	32,660	15,290	32,660	22,872	604	1,259.2872	448
sn2607C405000	13,168	24,658	12,788	23,786	19,450	281	487.7044	159
sn2607C410000	10,506	20,942	10,180	20,000	16,372	1,503	2,092.569	704
sn2607C415000	9,100	17,012	8,112	16,620	13,612	682	756.4822	204
sn2607C420000	6,570	13,930	6,282	13,156	11,170	12,861	11,953.8168	895
sn2607C425000	6,032	11,072	4,986	10,666	9,042	699	607.6728	301
sn2607C430000	4,250	8,760	3,856	8,300	7,220	3,927	2,682.8398	863
sn2607C435000	3,600	6,708	3,040	6,702	5,684	502	264.5042	245
sn2607C440000	2,946	5,278	2,328	4,640	4,412	837	344.1358	602
sn2607C445000	2,336	4,002	1,936	3,932	3,390	791	250.0788	576
sn2607C450000	1,868	3,250	1,610	3,100	2,570	51,517	12,035.5798	5,766
sn2607C455000	1,306	2,372	1,228	2,336	1,920	842	163.8378	697
sn2607C460000	1,092	1,864	950	1,750	1,416	1,169	174.814	672
sn2607C465000	1,052	1,458	798	1,402	1,030	367	42.6026	260
sn2607C470000	800	1,104	620	1,000	738	1,625	147.7054	1,212
sn2607C475000	694	874	540	780	522	346	23.8254	279
sn2607C480000	636	708	424	602	364	203	11.2912	475
sn2607C485000	466	688	364	476	252	69	3.1156	87
sn2607C490000	388	450	308	398	170	82	3.0814	251
sn2607C495000	364	364	276	316	114	96	3.0362	237
sn2607C500000	300	368	202	218	76	10,626	308.9224	3,436
sn2607C505000	216	272	206	212	50	26	0.5956	155
sn2607C510000	200	200	156	156	32	43	0.7226	204
sn2607C515000	150	174	76	104	20	1,306	15.0592	1,690
sn2607C520000	160	160	80	104	12	34	0.4132	170
sn2607C525000	170	178	82	94	8	127	1.4086	317
sn2607C530000	120	124	80	98	4	978	9.6676	852
sn2607P275000	40	44	16	18	2	82	0.2312	175
sn2607P280000	88	88	12	12	2	4	0.0196	71
sn2607P285000	104	104	104	104	2	1	0.0104	57
sn2607P290000				2	2			45
sn2607P295000	48	48	48	48	2	1	0.0048	36
sn2607P300000	112	120	40	64	2	134	0.9576	611
sn2607P305000	54	54	54	54	2	10	0.054	66
sn2607P310000	44	70	44	70	2	2	0.0114	78
sn2607P315000	68	68	68	68	2	1	0.0068	57
sn2607P320000	170	170	68	68	2	30	0.3904	64
sn2607P325000	120	120	58	58	2	14	0.104	39
sn2607P330000	300	308	76	126	4	366	5.3324	609
sn2607P335000	376	376	104	104	8	104	2.1448	114
sn2607P340000	386	390	126	132	18	332	6.8476	254
sn2607P345000	536	536	174	174	38	223	6.2062	565
sn2607P350000	700	730	214	220	70	16,715	708.7754	4,810
sn2607P355000	912	912	254	256	126	192	7.359	625
sn2607P360000	900	900	294	304	218	1,013	47.022	784
sn2607P365000	1,086	1,086	356	390	360	271	18.1084	233
sn2607P370000	1,450	1,550	450	484	580	2,185	166.186	1,110
sn2607P375000	1,950	1,950	558	600	898	405	42.5686	272
sn2607P380000	2,380	2,602	700	838	1,340	12,142	1,714.797	1,933
sn2607P385000	2,918	2,918	900	1,008	1,946	772	114.8496	472
sn2607P390000	4,100	4,246	1,182	1,348	2,762	1,364	271.2472	563
sn2607P395000	5,200	5,200	1,586	1,698	3,804	859	211.6766	462
sn2607P400000	7,188	7,370	2,076	2,380	5,098	13,544	4,656.974	2,554
sn2607P405000	9,400	9,400	2,706	3,110	6,674	444	202.2832	282
sn2607P410000	11,192	11,280	3,658	4,250	8,596	1,904	1,149.0976	887
sn2607P415000	12,986	13,446	5,008	5,600	10,832	552	391.256	369
sn2607P420000	16,280	16,614	6,654	7,500	13,388	1,940	1,731.3134	843
sn2607P425000	20,422	20,422	8,888	9,618	16,260	409	464.997	164
sn2607P430000	14,650	15,500	11,600	12,000	19,436	23	30.2964	184
sn2607P435000	15,574	15,574	15,574	15,574	22,898	1	1.5574	112
sn2607P440000	29,664	29,664	19,202	19,722	26,624	8	16.9324	346
sn2607P445000	23,792	23,792	23,792	23,792	30,602	1	2.3792	64
sn2607P450000	30,000	30,000	26,520	26,520	34,778	9	25.8176	82
sn2607P455000				39,128	39,128			19
sn2607P460000	47,750	47,750	47,750	47,750	43,624	1	4.775	36
sn2607P465000				48,236	48,236			18
sn2607P470000				52,944	52,944			16
sn2607P475000				57,728	57,728
sn2607P480000				62,570	62,570
sn2607P485000				67,456	67,456
sn2607P490000				72,376	72,376
sn2607P495000				77,320	77,320
sn2607P500000				82,280	82,280
sn2607P505000				87,256	87,256
sn2607P510000				92,238	92,238
sn2607P515000				97,228	97,228
sn2607P520000				102,222	102,222
sn2607P525000				107,220	107,220
sn2607P530000				112,220	112,220
sn2608C310000				109,598	109,598			3
sn2608C315000				104,632	104,632
sn2608C320000				99,686	99,686
sn2608C325000				94,766	94,766
sn2608C330000				89,878	89,878
sn2608C335000				85,032	85,032
sn2608C340000				80,236	80,236
sn2608C345000				75,502	75,502
sn2608C350000				70,836	70,836
sn2608C355000				66,252	66,252
sn2608C360000				61,756	61,756
sn2608C365000				57,392	57,392
sn2608C370000	59,000	59,000	59,000	59,000	53,156	1	5.9
sn2608C375000				49,050	49,050
sn2608C380000	51,000	51,000	51,000	51,000	45,082	1	5.1	1
sn2608C385000	36,094	45,738	36,094	45,738	41,268	3	12.6896	3
sn2608C390000	32,368	41,776	30,490	41,776	37,672	13	47.1654	18
sn2608C395000	28,940	37,864	28,940	37,864	34,242	9	30.6684	15
sn2608C400000	25,888	34,700	24,400	34,700	30,978	37	97.1686	35
sn2608C405000	22,206	31,578	21,290	29,300	27,906	16	41.0764	34
sn2608C410000	20,700	28,430	19,128	27,122	25,080	30	65.296	64
sn2608C415000	17,772	24,502	16,888	24,502	22,424	20	42.0066	49
sn2608C420000	15,900	22,436	14,666	21,434	19,932	76	148.1042	108
sn2608C425000	13,464	20,004	12,964	20,004	17,696	106	191.5988	77
sn2608C430000	11,800	17,476	11,328	17,262	15,636	115	157.8492	392
sn2608C435000	11,400	15,054	10,092	14,254	13,722	56	76.4162	40
sn2608C440000	10,000	13,684	10,000	13,684	12,028	35	43.3506	54
sn2608C445000	8,070	11,398	7,512	11,158	10,502	41	40.4684	37
sn2608C450000	6,672	10,350	6,450	10,350	9,094	251	224.567	254
sn2608C455000	8,000	8,498	8,000	8,498	7,882	8	6.6028	54
sn2608C460000	5,452	7,700	5,004	7,700	6,796	384	250.184	324
sn2608C465000	4,862	6,712	4,640	6,700	5,802	26	15.42	67
sn2608C470000	4,250	5,848	3,840	5,848	4,984	58	28.678	91
sn2608C475000	3,692	5,136	3,374	5,014	4,238	102	46.0222	80
sn2608C480000				3,584	3,584			44
sn2608C485000				3,042	3,042			34
sn2608C490000				2,544	2,544			38
sn2608C495000	2,600	2,600	2,600	2,600	2,146	1	0.26	43
sn2608C500000	2,200	2,640	1,702	2,564	1,790	169	37.2916	235
sn2608C505000	1,660	1,660	1,660	1,660	1,486	1	0.166	34
sn2608C510000				1,240	1,240			44
sn2608C515000	1,716	1,938	1,290	1,684	1,012	142	22.9442	299
sn2608C520000	1,678	1,678	1,262	1,606	844	15	2.2238	33
sn2608C525000	1,310	1,380	1,208	1,380	688	10	1.3096	34
sn2608C530000	1,000	1,250	932	1,250	566	35	3.9004	62
sn2608P310000	466	530	270	280	82	131	4.5902	240
sn2608P315000				124	124			32
sn2608P320000	754	754	520	520	184	2	0.1274	65
sn2608P325000	460	460	460	460	268	1	0.046	19
sn2608P330000	962	1,000	500	572	384	58	3.7562	71
sn2608P335000	1,368	1,368	614	694	540	61	5.3734	56
sn2608P340000	1,670	1,670	752	832	744	107	12.0884	67
sn2608P345000	2,040	2,040	936	1,022	1,010	65	8.712	49
sn2608P350000	2,474	2,474	1,140	1,266	1,342	184	28.4518	129
sn2608P355000	2,992	2,992	1,420	1,486	1,754	67	10.8902	78
sn2608P360000	3,604	3,604	1,748	1,820	2,256	35	8.1862	76
sn2608P365000	4,320	4,320	2,122	2,308	2,890	39	11.2456	62
sn2608P370000	5,152	5,152	2,560	2,736	3,648	61	18.6412	72
sn2608P375000	6,142	6,142	3,098	3,386	4,536	39	15.5016	56
sn2608P380000	7,600	7,600	3,812	4,072	5,564	36	18.2898	58
sn2608P385000	7,958	7,958	4,614	4,940	6,744	17	9.7594	60
sn2608P390000	10,150	10,150	5,444	5,900	8,142	96	67.2474	167
sn2608P395000	11,034	11,034	6,354	6,998	9,706	19	16.7626	171
sn2608P400000	11,990	11,990	7,962	8,000	11,434	32	27.8496	105
sn2608P405000	14,994	14,994	9,250	9,494	13,356	24	25.6734	56
sn2608P410000	17,400	17,886	11,500	11,500	15,524	12	17.4508	43
sn2608P415000	14,300	14,368	12,886	13,090	17,862	11	14.6678	58
sn2608P420000	24,500	24,500	14,788	15,994	20,362	64	107.723	143
sn2608P425000	26,578	26,578	17,658	17,838	23,118	37	72.6576	54
sn2608P430000	31,088	31,464	19,500	20,500	26,052	15	38.5564	118
sn2608P435000	34,698	35,018	22,800	22,800	29,132	12	34.7406	22
sn2608P440000	38,464	38,464	27,750	27,750	32,430	6	18.192	23
sn2608P445000	32,144	32,662	31,198	31,198	35,898	8	25.7352	18
sn2608P450000	35,222	36,322	33,418	33,418	39,484	12	42.743	34
sn2608P455000	39,764	39,764	39,764	39,764	43,264	1	3.9764	9
sn2608P460000				47,174	47,174			10
sn2608P465000				51,172	51,172			7
sn2608P470000				55,350	55,350			2
sn2608P475000				59,598	59,598
sn2608P480000				63,940	63,940
sn2608P485000				68,394	68,394
sn2608P490000				72,892	72,892
sn2608P495000				77,488	77,488
sn2608P500000				82,130	82,130
sn2608P505000				86,824	86,824
sn2608P510000				91,574	91,574
sn2608P515000				96,346	96,346
sn2608P520000				101,178	101,178
sn2608P525000				106,020	106,020
sn2608P530000				110,900	110,900
sn2609C325000				95,646	95,646
sn2609C330000				91,016	91,016
sn2609C335000				86,438	86,438
sn2609C340000				81,958	81,958
sn2609C345000				77,566	77,566
sn2609C350000				73,238	73,238
sn2609C355000				69,060	69,060
sn2609C360000				64,968	64,968
sn2609C365000				60,978	60,978
sn2609C370000				57,160	57,160
sn2609C375000				53,412	53,412
sn2609C380000				49,864	49,864
sn2609C385000				46,420	46,420
sn2609C390000				43,124	43,124
sn2609C395000				40,000	40,000
sn2609C400000				36,968	36,968			1
sn2609C405000				34,172	34,172			2
sn2609C410000				31,418	31,418			1
sn2609C415000				28,942	28,942
sn2609C420000	23,604	25,770	23,604	25,770	26,502	2	4.9374	6
sn2609C425000				24,308	24,308			4
sn2609C430000	20,000	20,000	20,000	20,000	22,166	1	2	2
sn2609C435000				20,246	20,246			1
sn2609C440000	19,792	19,792	15,648	15,648	18,384	9	15.3264	25
sn2609C445000				16,728	16,728			3
sn2609C450000				15,120	15,120			6
sn2609C455000	14,222	14,500	14,222	14,500	13,710	2	2.8722	18
sn2609C460000	12,928	12,928	12,860	12,860	12,332	2	2.5788	16
sn2609C465000	9,068	11,628	5,296	11,530	11,152	9	8.3462	15
sn2609C470000	8,174	10,522	8,062	8,494	9,976	6	5.157	13
sn2609C475000	9,684	9,684	9,294	9,294	9,002	8	7.5438	13
sn2609C480000	8,758	8,866	8,452	8,452	8,026	9	7.657	14
sn2609C485000	7,798	8,008	7,572	7,572	7,210	5	3.822	19
sn2609C490000	7,070	7,070	7,070	7,070	6,418	1	0.707	5
sn2609C495000	6,424	6,424	6,424	6,424	5,730	1	0.6424	6
sn2609C500000	5,902	5,902	5,858	5,858	5,096	2	1.176	27
sn2609C505000	5,372	5,372	5,372	5,372	4,516	1	0.5372	19
sn2609C510000	4,882	4,882	4,882	4,882	4,018	2	0.9764	13
sn2609C515000	4,172	4,268	4,088	4,088	3,530	6	2.5318	50
sn2609C520000	3,884	3,884	3,884	3,884	3,144	1	0.3884	6
sn2609C525000	3,462	3,760	3,252	3,498	2,760	8	2.719	19
sn2609C530000	2,608	3,404	2,340	3,154	2,440	49	15.1694	52
sn2609P325000	1,230	1,280	1,198	1,236	1,414	11	1.3628	12
sn2609P330000	2,364	2,372	1,388	1,600	1,782	48	8.0924	149
sn2609P335000	1,716	1,716	1,656	1,656	2,202	3	0.5088	22
sn2609P340000				2,716	2,716			23
sn2609P345000				3,320	3,320			22
sn2609P350000	2,880	2,880	2,860	2,860	3,986	2	0.574	23
sn2609P355000	5,050	5,120	4,582	4,800	4,800	10	4.842	11
sn2609P360000	5,876	6,026	4,266	4,266	5,702	49	27.5364	23
sn2609P365000	6,800	6,978	6,020	6,020	6,704	42	27.8468	9
sn2609P370000				7,876	7,876			9
sn2609P375000	6,038	6,038	6,038	6,038	9,120	1	0.6038	9
sn2609P380000				10,562	10,562			11
sn2609P385000	8,336	8,336	8,336	8,336	12,108	1	0.8336	11
sn2609P390000	9,438	9,900	9,438	9,504	13,800	4	3.828	11
sn2609P395000				15,666	15,666			14
sn2609P400000				17,622	17,622			6
sn2609P405000				19,814	19,814			4
sn2609P410000				22,050	22,050			2
sn2609P415000				24,562	24,562			2
sn2609P420000				27,112	27,112			1
sn2609P425000				29,904	29,904			1
sn2609P430000				32,752	32,752
sn2609P435000				35,820	35,820			3
sn2609P440000				38,948	38,948
sn2609P445000				42,278	42,278
sn2609P450000				45,662	45,662
sn2609P455000				49,240	49,240
sn2609P460000				52,852	52,852
sn2609P465000				56,660	56,660
sn2609P470000				60,476	60,476
sn2609P475000				64,490	64,490
sn2609P480000				68,508	68,508
sn2609P485000				72,682	72,682
sn2609P490000				76,882	76,882
sn2609P495000				81,184	81,184
sn2609P500000				85,544	85,544
sn2609P505000				89,958	89,958
sn2609P510000				94,452	94,452
sn2609P515000				98,958	98,958
sn2609P520000				103,568	103,568
sn2609P525000				108,178	108,178
sn2609P530000				112,854	112,854

相关资讯: