上海期货交易所06月16日沪锡期权收盘行情

发布时间：2026年06月16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	146,524	146,524	146,524	146,524	148,910	2	29.3048	7
sn2607C280000				143,910	143,910			1
sn2607C285000				138,910	138,910			1
sn2607C290000				133,910	133,910			1
sn2607C295000				128,910	128,910			1
sn2607C300000				123,910	123,910			1
sn2607C305000				118,910	118,910			1
sn2607C310000				113,910	113,910			1
sn2607C315000				108,910	108,910			1
sn2607C320000				103,910	103,910			1
sn2607C325000				98,910	98,910
sn2607C330000				93,910	93,910			13
sn2607C335000				88,910	88,910
sn2607C340000				83,910	83,910			10
sn2607C345000	81,454	81,930	81,454	81,930	78,912	2	16.3384	6
sn2607C350000				73,922	73,922			4
sn2607C355000				68,940	68,940			5
sn2607C360000				63,976	63,976			5
sn2607C365000				59,040	59,040			8
sn2607C370000				54,142	54,142			18
sn2607C375000				49,310	49,310			11
sn2607C380000	46,790	46,790	42,638	44,026	44,560	6	26.8818	86
sn2607C385000	43,000	43,206	39,274	39,274	39,922	4	16.7392	65
sn2607C390000	38,338	38,338	33,780	33,780	35,444	4	14.8702	74
sn2607C395000	33,404	33,404	33,404	33,404	31,142	3	9.795	79
sn2607C400000	28,408	29,502	22,856	24,302	27,056	506	1,294.8542	298
sn2607C405000	25,000	25,184	19,252	20,100	23,256	106	239.8564	143
sn2607C410000	20,070	21,452	15,436	16,500	19,738	925	1,653.4638	484
sn2607C415000	16,514	17,474	11,874	13,888	16,526	140	202.92	176
sn2607C420000	13,000	14,394	9,076	10,226	13,646	2,673	2,965.5634	857
sn2607C425000	10,360	11,664	7,022	7,900	11,136	549	477.5962	360
sn2607C430000	8,988	9,080	5,080	5,786	8,954	4,031	2,678.2598	946
sn2607C435000	6,906	7,086	3,944	4,202	7,088	325	168.103	334
sn2607C440000	5,502	5,502	2,810	3,000	5,522	735	297.1878	645
sn2607C445000	4,222	4,280	2,106	2,346	4,230	414	123.2718	579
sn2607C450000	3,098	3,574	1,698	1,852	3,206	36,190	9,121.01	6,322
sn2607C455000	2,030	2,558	1,188	1,368	2,394	541	95.9112	742
sn2607C460000	1,900	2,000	880	988	1,760	689	89.9146	773
sn2607C465000	1,550	1,550	700	772	1,274	282	32.1896	256
sn2607C470000	1,080	1,230	508	552	906	2,856	230.5572	1,235
sn2607C475000	890	962	410	434	634	295	20.8264	299
sn2607C480000	700	710	324	368	438	341	14.966	480
sn2607C485000	544	548	262	262	298	197	6.7468	137
sn2607C490000	428	434	204	224	198	198	5.2922	242
sn2607C495000	338	354	168	174	130	41	1.117	227
sn2607C500000	228	282	150	194	84	6,504	132.7272	2,892
sn2607C505000	212	212	120	130	54	31	0.4534	146
sn2607C510000	120	178	98	98	34	12	0.1304	203
sn2607C515000	120	120	60	76	20	895	7.3734	1,662
sn2607C520000	86	108	66	66	12	48	0.4078	165
sn2607C525000	86	102	50	50	8	111	0.8166	289
sn2607C530000	106	106	22	56	4	1,335	8.7838	849
sn2607P275000	8	136	8	28	2	68	0.2516	182
sn2607P280000	10	74	10	38	2	9	0.0228	71
sn2607P285000				2	2			57
sn2607P290000	54	54	54	54	2	1	0.0054	45
sn2607P295000				2	2			36
sn2607P300000	52	100	50	72	2	205	1.6126	602
sn2607P305000				2	2			66
sn2607P310000				2	2			78
sn2607P315000				2	2			57
sn2607P320000	58	336	24	64	2	18	0.1706	70
sn2607P325000	70	132	70	120	2	7	0.0688	44
sn2607P330000	100	178	86	142	2	206	2.7404	600
sn2607P335000	94	194	92	160	2	70	1.0052	99
sn2607P340000	116	256	116	228	4	130	2.45	263
sn2607P345000	166	310	162	270	10	53	1.1796	558
sn2607P350000	228	398	188	348	20	14,368	438.539	4,994
sn2607P355000	250	434	232	368	40	152	5.0282	616
sn2607P360000	242	502	242	450	78	2,203	90.7532	896
sn2607P365000	354	554	338	498	142	156	7.3428	223
sn2607P370000	456	726	420	652	244	2,338	139.2806	1,121
sn2607P375000	570	894	542	800	412	266	20.1216	306
sn2607P380000	680	1,160	680	950	660	8,875	804.2246	2,124
sn2607P385000	1,008	1,366	880	1,268	1,022	515	57.504	527
sn2607P390000	1,280	1,762	1,160	1,632	1,542	1,484	217.4318	760
sn2607P395000	1,674	2,276	1,514	2,086	2,240	846	155.843	375
sn2607P400000	2,380	3,054	2,082	2,742	3,152	27,964	6,891.3738	3,526
sn2607P405000	2,906	3,882	2,750	3,428	4,352	355	113.2454	281
sn2607P410000	4,000	5,186	3,716	4,638	5,832	2,398	1,037.9402	792
sn2607P415000	5,200	6,880	5,000	6,300	7,618	375	218.3154	404
sn2607P420000	7,200	9,180	6,654	8,218	9,736	2,755	2,126.8502	754
sn2607P425000	9,064	11,872	8,810	10,954	12,226	522	516.108	205
sn2607P430000	12,150	14,718	11,450	14,166	15,042	164	209.9558	188
sn2607P435000	15,242	18,132	14,512	16,674	18,174	79	126.5554	132
sn2607P440000	19,086	22,766	17,902	21,550	21,606	78	153.5194	357
sn2607P445000	22,392	24,316	21,876	24,316	25,314	9	20.5268	64
sn2607P450000	26,440	29,998	25,858	29,000	29,288	8	22.0592	82
sn2607P455000	35,216	35,216	35,216	35,216	33,476	4	13.7384	19
sn2607P460000				37,840	37,840			36
sn2607P465000				42,352	42,352			18
sn2607P470000	49,272	49,272	49,272	49,272	46,984	2	9.8544	18
sn2607P475000				51,712	51,712
sn2607P480000				56,514	56,514
sn2607P485000				61,374	61,374
sn2607P490000				66,276	66,276
sn2607P495000				71,208	71,208
sn2607P500000				76,162	76,162
sn2607P505000				81,132	81,132
sn2607P510000				86,112	86,112
sn2607P515000				91,100	91,100
sn2607P520000				96,094	96,094
sn2607P525000				101,090	101,090
sn2607P530000				106,090	106,090
sn2608C310000				114,850	114,850			3
sn2608C315000				109,858	109,858
sn2608C320000				104,880	104,880
sn2608C325000				99,918	99,918
sn2608C330000				94,976	94,976
sn2608C335000				90,062	90,062
sn2608C340000				85,180	85,180
sn2608C345000				80,342	80,342
sn2608C350000				75,558	75,558
sn2608C355000				70,844	70,844
sn2608C360000				66,210	66,210
sn2608C365000				61,668	61,668
sn2608C370000				57,230	57,230
sn2608C375000				52,908	52,908
sn2608C380000				48,714	48,714			1
sn2608C385000				44,688	44,688			3
sn2608C390000	39,000	39,000	39,000	39,000	40,838	1	3.9	18
sn2608C395000				37,154	37,154			15
sn2608C400000	35,800	35,996	31,368	31,396	33,644	18	59.9038	29
sn2608C405000	31,462	31,622	26,464	27,708	30,310	21	62.5002	34
sn2608C410000	29,000	29,000	23,738	24,210	27,230	21	53.818	67
sn2608C415000	25,450	25,450	21,356	21,520	24,348	25	57.6852	55
sn2608C420000	22,308	23,000	18,462	18,500	21,652	79	162.075	135
sn2608C425000	21,654	21,654	16,198	16,358	19,136	65	114.374	70
sn2608C430000	17,950	18,000	13,384	14,440	16,894	161	240.5576	453
sn2608C435000	15,708	15,708	12,304	12,304	14,830	16	21.7492	51
sn2608C440000	13,656	13,656	10,666	10,882	12,930	17	19.8714	59
sn2608C445000	11,902	11,902	9,192	9,192	11,230	10	10.758	37
sn2608C450000	10,518	10,518	7,652	7,890	9,736	429	378.8748	343
sn2608C455000	9,028	9,028	6,624	6,760	8,376	13	10.1614	49
sn2608C460000	7,624	7,900	5,544	5,698	7,156	84	61.1256	340
sn2608C465000	6,588	6,840	5,012	5,136	6,130	34	18.628	71
sn2608C470000	5,780	6,062	4,280	4,300	5,202	51	24.837	86
sn2608C475000	5,040	5,208	3,676	3,774	4,380	33	14.5988	72
sn2608C480000	4,476	4,508	3,168	3,174	3,708	38	15.0472	41
sn2608C485000	4,008	4,026	2,758	2,758	3,100	24	8.2564	40
sn2608C490000	3,452	3,472	2,384	2,384	2,582	29	8.365	46
sn2608C495000				2,156	2,156			43
sn2608C500000	2,610	2,716	1,750	1,800	1,774	71	14.918	237
sn2608C505000				1,466	1,466			34
sn2608C510000				1,206	1,206			44
sn2608C515000	1,700	1,870	1,220	1,258	976	43	6.1776	278
sn2608C520000	1,594	1,594	1,130	1,130	802	5	0.6076	34
sn2608C525000	1,400	1,400	1,018	1,042	646	3	0.346	35
sn2608C530000	1,248	1,272	852	900	524	68	7.0472	91
sn2608P310000	284	330	256	312	32	61	1.6792	277
sn2608P315000	100	348	100	348	52	8	0.1842	31
sn2608P320000	360	454	350	442	84	8	0.2924	65
sn2608P325000	424	564	206	528	128	8	0.357	18
sn2608P330000	500	682	500	682	192	15	0.814	71
sn2608P335000	572	752	544	752	280	5	0.3372	53
sn2608P340000	740	886	616	886	402	35	2.6834	61
sn2608P345000	902	1,040	902	1,040	564	3	0.286	46
sn2608P350000	1,280	1,460	1,138	1,406	780	257	32.8442	239
sn2608P355000	1,400	1,686	1,394	1,606	1,066	44	6.3694	70
sn2608P360000	1,720	2,040	1,700	1,936	1,430	31	5.6428	76
sn2608P365000	2,066	2,468	2,056	2,380	1,886	47	10.2102	53
sn2608P370000	2,560	2,970	2,556	2,896	2,444	70	18.9706	87
sn2608P375000	3,166	3,582	3,128	3,414	3,118	41	13.4826	53
sn2608P380000	3,718	4,362	3,648	4,362	3,920	43	17.0262	59
sn2608P385000	4,444	5,178	4,428	4,994	4,888	33	15.586	59
sn2608P390000	4,808	6,290	4,808	6,144	6,032	103	59.5794	208
sn2608P395000	6,678	7,050	6,352	6,868	7,344	31	21.0096	185
sn2608P400000	7,986	8,692	7,544	8,458	8,826	80	64.637	119
sn2608P405000	9,334	10,272	9,006	10,094	10,486	52	50.3206	74
sn2608P410000	10,800	12,254	10,800	11,776	12,400	21	24.798	55
sn2608P415000	12,886	14,516	12,886	14,176	14,512	15	20.4058	71
sn2608P420000	14,842	16,588	14,724	16,100	16,808	36	56.2026	146
sn2608P425000	15,984	19,740	15,984	18,924	19,286	24	43.675	57
sn2608P430000	20,126	21,706	19,232	21,460	22,036	51	101.8148	144
sn2608P435000	22,696	24,000	22,142	24,000	24,966	25	56.6402	34
sn2608P440000	25,508	28,000	25,100	27,826	28,060	29	76.1806	33
sn2608P445000	30,748	31,060	30,748	31,060	31,352	2	6.1808	17
sn2608P450000				34,852	34,852			34
sn2608P455000				38,486	38,486			9
sn2608P460000				42,260	42,260			10
sn2608P465000				46,228	46,228			7
sn2608P470000				50,294	50,294			2
sn2608P475000				54,468	54,468
sn2608P480000				58,790	58,790
sn2608P485000				63,178	63,178
sn2608P490000				67,656	67,656
sn2608P495000				72,226	72,226
sn2608P500000				76,840	76,840
sn2608P505000				81,532	81,532
sn2608P510000				86,268	86,268
sn2608P515000				91,036	91,036
sn2608P520000				95,862	95,862
sn2608P525000				100,706	100,706
sn2608P530000				105,584	105,584
sn2609C325000				101,204	101,204
sn2609C330000				96,492	96,492
sn2609C335000				91,830	91,830
sn2609C340000				87,232	87,232
sn2609C345000				82,732	82,732
sn2609C350000				78,298	78,298
sn2609C355000				73,954	73,954
sn2609C360000				69,738	69,738
sn2609C365000				65,592	65,592
sn2609C370000				61,598	61,598
sn2609C375000				57,718	57,718
sn2609C380000				53,936	53,936
sn2609C385000				50,356	50,356
sn2609C390000				46,844	46,844
sn2609C395000				43,544	43,544
sn2609C400000				40,354	40,354			1
sn2609C405000				37,318	37,318			2
sn2609C410000				34,456	34,456			1
sn2609C415000				31,696	31,696
sn2609C420000				29,162	29,162			6
sn2609C425000				26,682	26,682			4
sn2609C430000				24,466	24,466			2
sn2609C435000				22,274	22,274			1
sn2609C440000				20,350	20,350			25
sn2609C445000				18,444	18,444			3
sn2609C450000				16,784	16,784			6
sn2609C455000				15,142	15,142			18
sn2609C460000				13,728	13,728			16
sn2609C465000	12,076	12,076	12,076	12,076	12,324	1	1.2076	16
sn2609C470000	10,910	10,910	10,910	10,910	11,140	1	1.091	14
sn2609C475000	9,852	9,852	9,852	9,852	9,956	1	0.9852	14
sn2609C480000	8,900	8,900	8,900	8,900	8,968	2	1.78	15
sn2609C485000	8,042	8,042	7,244	7,252	7,990	3	2.2538	22
sn2609C490000	6,552	6,552	6,552	6,552	7,162	1	0.6552	6
sn2609C495000				6,368	6,368			6
sn2609C500000				5,674	5,674			27
sn2609C505000				5,038	5,038			19
sn2609C510000	4,200	4,200	4,200	4,200	4,458	1	0.42	13
sn2609C515000	4,386	4,386	3,634	3,652	3,958	4	1.5344	50
sn2609C520000	3,298	3,298	3,298	3,298	3,472	1	0.3298	6
sn2609C525000	3,606	3,606	2,982	3,038	3,086	6	1.965	19
sn2609C530000	3,320	3,320	1,972	2,712	2,700	25	7.1906	60
sn2609P325000	1,174	1,268	1,174	1,258	1,018	4	0.4938	16
sn2609P330000	1,592	1,592	1,388	1,542	1,308	44	6.4742	137
sn2609P335000	1,648	1,648	1,648	1,648	1,646	1	0.1648	22
sn2609P340000	1,930	2,068	1,930	2,068	2,042	8	1.6366	27
sn2609P345000	2,328	2,366	2,328	2,366	2,540	4	0.9364	22
sn2609P350000	2,696	2,810	2,696	2,810	3,100	6	1.6646	19
sn2609P355000	3,288	3,318	3,288	3,318	3,752	3	0.9898	10
sn2609P360000				4,528	4,528			23
sn2609P365000	4,572	4,572	4,572	4,572	5,374	1	0.4572	10
sn2609P370000	5,456	5,456	5,060	5,294	6,374	17	8.8304	13
sn2609P375000	6,178	6,178	6,178	6,178	7,486	1	0.6178	10
sn2609P380000	7,178	13,764	7,178	13,764	8,694	2	2.0942	12
sn2609P385000				10,104	10,104			11
sn2609P390000				11,582	11,582			11
sn2609P395000				13,272	13,272			14
sn2609P400000				15,070	15,070			6
sn2609P405000				17,024	17,024			4
sn2609P410000				19,150	19,150			2
sn2609P415000				21,380	21,380			2
sn2609P420000				23,834	23,834			1
sn2609P425000				26,344	26,344			1
sn2609P430000				29,114	29,114
sn2609P435000				31,912	31,912			3
sn2609P440000				34,976	34,976
sn2609P445000				38,060	38,060
sn2609P450000				41,388	41,388
sn2609P455000				44,736	44,736
sn2609P460000				48,312	48,312
sn2609P465000				51,896	51,896
sn2609P470000				55,702	55,702
sn2609P475000				59,510	59,510
sn2609P480000				63,510	63,510
sn2609P485000				67,524	67,524
sn2609P490000				71,686	71,686
sn2609P495000				75,884	75,884
sn2609P500000				80,182	80,182
sn2609P505000				84,540	84,540
sn2609P510000				88,952	88,952
sn2609P515000				93,446	93,446
sn2609P520000				97,954	97,954
sn2609P525000				102,562	102,562
sn2609P530000				107,172	107,172

相关资讯: