上海期货交易所08月03日沪锡期权收盘行情

发布时间：2026年08月03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
sn2609C315000				111,150	111,150
sn2609C320000				106,150	106,150
sn2609C325000				101,150	101,150
sn2609C330000				96,150	96,150
sn2609C335000				91,158	91,158
sn2609C340000	86,922	87,254	86,712	87,254	86,178	8	69.4916	6
sn2609C345000				81,212	81,212			1
sn2609C350000				76,270	76,270
sn2609C355000				71,358	71,358			4
sn2609C360000	66,492	66,492	66,492	66,492	66,488	3	19.9472	3
sn2609C365000	61,734	61,734	61,734	61,734	61,674	2	12.3468	12
sn2609C370000				56,932	56,932			14
sn2609C375000				52,282	52,282			14
sn2609C380000	47,116	47,116	45,692	45,692	47,744	3	13.85	19
sn2609C385000	44,572	44,572	44,572	44,572	43,340	2	8.9144	16
sn2609C390000				39,098	39,098			28
sn2609C395000				35,038	35,038			36
sn2609C400000				31,184	31,184			62
sn2609C405000	28,258	29,424	25,576	27,504	27,556	54	147.5834	51
sn2609C410000	23,620	24,964	21,790	24,120	24,170	77	180.571	88
sn2609C415000	19,334	21,492	18,568	20,066	21,042	123	247.1334	185
sn2609C420000	16,600	18,716	15,324	17,104	18,176	685	1,166.0252	672
sn2609C425000	14,488	15,856	12,730	15,474	15,578	804	1,158.4612	339
sn2609C430000	12,202	13,500	10,600	12,112	13,242	2,143	2,563.0124	737
sn2609C435000	9,400	11,140	8,742	9,880	11,166	400	390.6476	332
sn2609C440000	8,008	9,380	7,112	8,158	9,338	780	630.9836	789
sn2609C445000	7,246	7,696	5,708	6,558	7,740	347	231.4516	258
sn2609C450000	5,718	6,702	4,558	5,338	6,362	29,304	16,150.1936	2,929
sn2609C455000	4,998	5,372	3,638	4,490	5,180	258	112.8924	187
sn2609C460000	4,100	4,640	2,904	3,644	4,178	321	116.6296	259
sn2609C465000	3,512	3,756	2,332	2,922	3,340	303	90.0958	178
sn2609C470000	2,550	3,200	1,888	2,380	2,664	483	123.3308	359
sn2609C475000	2,472	2,722	1,516	2,000	2,106	335	67.8536	105
sn2609C480000	1,894	2,344	1,256	1,622	1,648	1,171	203.7054	490
sn2609C485000	1,690	1,970	1,004	1,456	1,276	290	40.8696	140
sn2609C490000	1,300	3,068	824	1,120	978	397	45.4496	115
sn2609C495000	1,206	1,406	716	958	742	236	24.277	63
sn2609C500000	1,040	1,230	586	850	566	2,094	181.7292	611
sn2609C505000	914	1,000	694	708	428	16	1.3178	52
sn2609C510000	736	870	608	610	318	19	1.3812	58
sn2609C515000	678	878	638	638	234	8	0.5752	81
sn2609C520000	494	628	288	322	170	18	0.8702	56
sn2609C525000	456	560	312	350	126	21	0.8624	68
sn2609C530000	300	496	240	296	90	2,046	68.6818	1,051
sn2609P315000	244	260	160	176	2	172	3.5508	328
sn2609P320000	260	260	224	238	4	10	0.2486	118
sn2609P325000	350	350	238	248	8	16	0.4868	166
sn2609P330000	330	362	206	220	16	616	18.1614	1,053
sn2609P335000	452	490	338	338	30	13	0.567	89
sn2609P340000	500	580	500	500	54	8	0.412	202
sn2609P345000	614	714	514	514	92	62	3.7814	275
sn2609P350000	822	884	654	678	152	3,913	301.2	3,344
sn2609P355000	878	1,030	770	772	242	126	11.3844	294
sn2609P360000	1,218	1,220	900	906	372	520	53.1542	611
sn2609P365000	1,222	1,434	1,090	1,100	558	219	27.0406	128
sn2609P370000	1,560	1,774	1,338	1,338	816	677	101.7562	621
sn2609P375000	1,860	2,120	1,544	1,648	1,164	153	27.85	166
sn2609P380000	2,500	2,600	2,006	2,060	1,624	4,611	1,046.791	1,999
sn2609P385000	2,712	3,096	2,472	2,518	2,218	121	32.8864	219
sn2609P390000	3,500	3,758	3,002	3,120	2,972	543	179.433	525
sn2609P395000	4,192	4,656	3,720	3,720	3,910	134	54.789	275
sn2609P400000	5,930	5,930	4,520	4,652	5,052	11,962	5,997.8392	2,387
sn2609P405000	6,244	6,902	5,562	5,730	6,422	111	68.2216	252
sn2609P410000	9,064	9,064	6,800	7,070	8,032	996	743.4126	439
sn2609P415000	9,912	10,306	8,340	8,642	9,900	380	347.2484	268
sn2609P420000	12,200	12,514	10,000	10,580	12,030	2,664	2,909.5396	504
sn2609P425000	29,688	29,688	12,220	12,694	14,428	970	1,285.5124	312
sn2609P430000	17,200	17,544	14,582	15,320	17,090	333	513.2392	206
sn2609P435000	19,174	19,862	17,894	18,134	20,010	73	136.1118	92
sn2609P440000	21,848	23,252	20,754	21,600	23,176	111	244.238	65
sn2609P445000	28,200	28,200	24,002	24,684	26,576	122	310.4908	61
sn2609P450000	29,442	29,442	29,442	29,442	30,194	1	2.9442	9
sn2609P455000				34,008	34,008			5
sn2609P460000	36,602	37,232	36,602	37,232	38,004	12	44.4494	7
sn2609P465000				42,162	42,162
sn2609P470000				46,484	46,484
sn2609P475000				50,922	50,922
sn2609P480000	54,756	58,214	54,756	55,600	55,464	71	403.0282	45
sn2609P485000				60,090	60,090
sn2609P490000				64,790	64,790
sn2609P495000				69,552	69,552
sn2609P500000				74,376	74,376
sn2609P505000				79,236	79,236
sn2609P510000				84,128	84,128
sn2609P515000				89,044	89,044
sn2609P520000				93,982	93,982
sn2609P525000				98,938	98,938
sn2609P530000				103,906	103,906
sn2610C315000				110,474	110,474
sn2610C320000				105,550	105,550
sn2610C325000				100,656	100,656
sn2610C330000				95,794	95,794
sn2610C335000				90,974	90,974			1
sn2610C340000				86,200	86,200			1
sn2610C345000				81,498	81,498
sn2610C350000				76,868	76,868
sn2610C355000				72,312	72,312
sn2610C360000				67,838	67,838
sn2610C365000				63,482	63,482
sn2610C370000				59,248	59,248
sn2610C375000				55,126	55,126
sn2610C380000				51,114	51,114			1
sn2610C385000				47,306	47,306			1
sn2610C390000				43,628	43,628			6
sn2610C395000				40,072	40,072			17
sn2610C400000				36,748	36,748			24
sn2610C405000	30,902	32,650	30,902	32,650	33,576	4	12.803	20
sn2610C410000	27,518	27,518	27,518	27,518	30,532	2	5.5036	24
sn2610C415000	24,644	24,644	24,644	24,644	27,748	2	4.9288	34
sn2610C420000	21,538	21,538	21,538	21,538	25,104	1	2.1538	28
sn2610C425000	20,508	20,508	19,038	19,038	22,600	5	9.9124	24
sn2610C430000				20,356	20,356			28
sn2610C435000	15,308	15,308	15,308	15,308	18,218	2	3.0616	23
sn2610C440000	13,282	14,078	13,202	14,078	16,270	8	10.9242	44
sn2610C445000	11,998	12,304	11,722	12,304	14,500	9	10.9992	26
sn2610C450000	10,988	10,988	9,718	10,632	12,818	4	4.2326	34
sn2610C455000	9,430	9,430	8,040	9,350	11,384	14	12.6876	49
sn2610C460000	7,648	8,204	7,438	8,204	10,018	16	12.7376	39
sn2610C465000	6,666	7,184	6,502	6,932	8,816	19	13.228	56
sn2610C470000	6,120	6,310	5,688	6,050	7,730	53	33.3884	28
sn2610C475000	5,958	5,958	4,982	5,392	6,734	28	15.406	27
sn2610C480000	5,258	5,258	4,354	4,666	5,888	45	21.4738	38
sn2610C485000	4,542	4,546	3,950	4,108	5,078	20	8.3228	39
sn2610C490000	3,836	3,970	3,370	3,628	4,428	40	14.8212	96
sn2610C495000	3,418	3,584	2,992	3,294	3,802	41	13.2092	16
sn2610C500000	2,840	2,892	2,840	2,892	3,292	6	1.73	6
sn2610P315000	900	1,000	786	794	190	64	5.7192	148
sn2610P320000	1,172	1,172	884	884	272	13	1.2968	87
sn2610P325000	1,096	1,344	846	1,068	382	32	3.8456	39
sn2610P330000	1,262	1,262	1,048	1,168	524	4	0.4646	31
sn2610P335000				706	706			7
sn2610P340000				932	932			23
sn2610P345000	1,886	1,988	1,886	1,908	1,228	5	0.9576	34
sn2610P350000	2,320	2,412	1,834	2,108	1,596	32	6.8266	93
sn2610P355000	2,604	2,666	2,516	2,516	2,040	12	3.0492	29
sn2610P360000	2,868	2,964	2,842	2,856	2,560	7	1.9896	83
sn2610P365000	3,364	3,580	3,346	3,346	3,200	11	3.7208	34
sn2610P370000	4,194	4,194	3,870	3,912	3,962	16	6.344	70
sn2610P375000	4,656	4,656	4,402	4,402	4,832	6	2.7614	25
sn2610P380000	5,718	5,718	5,174	5,214	5,816	16	8.7128	24
sn2610P385000	6,154	6,154	6,132	6,132	7,000	2	1.2286	20
sn2610P390000	7,168	7,582	5,804	7,238	8,314	15	11.0372	41
sn2610P395000	8,712	8,712	8,300	8,448	9,752	7	6.091	24
sn2610P400000	10,118	10,118	9,416	9,726	11,420	10	9.7002	37
sn2610P405000	11,064	11,408	11,064	11,408	13,240	4	4.6776	22
sn2610P410000	12,496	13,178	12,496	13,178	15,188	6	7.9226	29
sn2610P415000	14,294	15,264	14,290	15,264	17,394	6	8.7696	25
sn2610P420000	17,242	17,494	16,684	16,744	19,744	12	20.4696	101
sn2610P425000				22,230	22,230			23
sn2610P430000	22,212	22,212	21,776	21,776	24,978	4	8.7688	30
sn2610P435000				27,832	27,832			18
sn2610P440000	28,128	28,128	28,042	28,042	30,876	3	8.4298	4
sn2610P445000				34,098	34,098			1
sn2610P450000				37,408	37,408			1
sn2610P455000				40,966	40,966
sn2610P460000				44,592	44,592			1
sn2610P465000				48,382	48,382
sn2610P470000				52,288	52,288
sn2610P475000				56,286	56,286
sn2610P480000				60,432	60,432
sn2610P485000				64,618	64,618
sn2610P490000				68,962	68,962
sn2610P495000				73,330	73,330
sn2610P500000				77,814	77,814
sn2611C335000				89,936	89,936
sn2611C340000				85,252	85,252
sn2611C345000				80,646	80,646
sn2611C350000				76,132	76,132
sn2611C355000				71,694	71,694
sn2611C360000				67,344	67,344
sn2611C365000				63,142	63,142
sn2611C370000				59,036	59,036
sn2611C375000				55,034	55,034
sn2611C380000				51,226	51,226
sn2611C385000				47,524	47,524
sn2611C390000				43,964	43,964
sn2611C395000				40,606	40,606
sn2611C400000				37,352	37,352
sn2611C405000				34,304	34,304
sn2611C410000				31,416	31,416
sn2611C415000				28,644	28,644
sn2611C420000				26,128	26,128
sn2611C425000				23,694	23,694
sn2611C430000				21,484	21,484
sn2611C435000				19,402	19,402			1
sn2611C440000				17,466	17,466			6
sn2611C445000				15,714	15,714			5
sn2611C450000				14,042	14,042			7
sn2611C455000				12,590	12,590			6
sn2611C460000				11,174	11,174			8
sn2611C465000				9,980	9,980			7
sn2611C470000				8,818	8,818			14
sn2611C475000				7,832	7,832			15
sn2611C480000				6,888	6,888			33
sn2611C485000				6,086	6,086			23
sn2611C490000	5,230	5,230	5,230	5,230	5,326	1	0.523	49
sn2611C495000	4,770	4,940	4,100	4,440	4,684	49	22.283	136
sn2611C500000	4,422	4,438	3,942	4,404	4,078	9	3.8712	5
sn2611P335000				1,134	1,134			4
sn2611P340000				1,448	1,448			7
sn2611P345000				1,840	1,840			5
sn2611P350000				2,322	2,322			3
sn2611P355000				2,878	2,878			2
sn2611P360000	4,666	4,682	4,300	4,300	3,522	4	1.8092	6
sn2611P365000	5,400	5,400	5,400	5,400	4,312	1	0.54	2
sn2611P370000				5,198	5,198			2
sn2611P375000				6,186	6,186			2
sn2611P380000				7,368	7,368
sn2611P385000				8,654	8,654
sn2611P390000				10,082	10,082
sn2611P395000				11,712	11,712
sn2611P400000	14,618	14,618	10,198	10,198	13,444	2	2.4816	2
sn2611P405000				15,384	15,384
sn2611P410000				17,484	17,484
sn2611P415000				19,698	19,698
sn2611P420000				22,168	22,168
sn2611P425000				24,722	24,722
sn2611P430000				27,498	27,498			7
sn2611P435000				30,402	30,402
sn2611P440000				33,454	33,454
sn2611P445000				36,688	36,688
sn2611P450000				40,004	40,004
sn2611P455000				43,538	43,538
sn2611P460000				47,110	47,110
sn2611P465000				50,904	50,904
sn2611P470000				54,732	54,732
sn2611P475000				58,734	58,734
sn2611P480000				62,778	62,778
sn2611P485000				66,966	66,966
sn2611P490000				71,198	71,198
sn2611P495000				75,546	75,546
sn2611P500000				79,932	79,932

相关资讯: