上海期货交易所08月04日沪锡期权收盘行情

发布时间：2026年08月04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				112,370	112,370
sn2609C320000				107,370	107,370
sn2609C325000				102,370	102,370
sn2609C330000				97,370	97,370
sn2609C335000				92,370	92,370
sn2609C340000	89,694	90,630	89,122	90,038	87,380	14	125.7488	6
sn2609C345000	84,398	84,398	84,398	84,398	82,400	1	8.4398
sn2609C350000				77,438	77,438
sn2609C355000	74,464	75,430	74,464	75,430	72,498	6	44.7368	2
sn2609C360000				67,594	67,594			3
sn2609C365000				62,732	62,732			12
sn2609C370000				57,932	57,932			14
sn2609C375000	55,718	55,718	55,718	55,718	53,214	4	21.7864	14
sn2609C380000	51,484	51,864	50,598	51,016	48,602	9	45.7782	16
sn2609C385000	43,320	49,154	42,670	46,688	44,118	29	130.6516	14
sn2609C390000	41,518	42,132	41,518	42,132	39,782	5	20.7082	30
sn2609C395000	37,640	38,424	37,040	37,040	35,622	7	26.5728	36
sn2609C400000	33,430	34,636	33,430	34,020	31,664	12	40.7148	62
sn2609C405000	25,106	30,134	25,106	29,018	27,930	51	146.5294	45
sn2609C410000	20,996	26,678	20,638	25,990	24,438	72	176.5284	83
sn2609C415000	17,412	22,800	17,300	21,468	21,206	80	163.7562	185
sn2609C420000	16,500	21,020	14,314	18,474	18,246	714	1,226.3936	675
sn2609C425000	13,500	16,538	11,834	15,594	15,562	963	1,389.6334	255
sn2609C430000	11,040	13,918	9,512	12,744	13,156	3,056	3,696.3494	821
sn2609C435000	8,448	11,510	7,790	10,300	11,020	554	547.1416	373
sn2609C440000	7,100	9,500	6,230	8,336	9,146	1,232	1,020.9376	759
sn2609C445000	5,636	7,786	5,002	6,750	7,520	414	277.218	265
sn2609C450000	4,836	6,474	4,050	5,580	6,126	27,183	14,341.0724	2,936
sn2609C455000	3,800	5,152	3,252	4,460	4,940	637	275.0806	187
sn2609C460000	3,200	4,150	2,600	3,572	3,946	500	171.608	266
sn2609C465000	2,382	3,336	2,160	2,800	3,118	325	91.343	174
sn2609C470000	2,200	2,724	1,748	2,256	2,444	723	165.698	497
sn2609C475000	1,670	2,216	1,448	1,788	1,906	317	60.0132	126
sn2609C480000	1,430	1,998	1,146	1,460	1,472	706	107.3164	486
sn2609C485000	1,142	1,498	986	1,188	1,126	358	44.67	161
sn2609C490000	1,074	1,278	784	962	852	349	35.739	105
sn2609C495000	816	1,034	656	830	638	238	20.4416	45
sn2609C500000	752	950	576	720	472	2,939	221.0936	948
sn2609C505000	622	622	530	530	346	9	0.5188	52
sn2609C510000	530	550	500	500	254	8	0.422	54
sn2609C515000	454	458	358	358	186	12	0.529	77
sn2609C520000	394	394	344	344	132	8	0.2816	49
sn2609C525000	350	400	238	266	94	114	3.4066	86
sn2609C530000	232	346	204	230	66	1,510	39.5708	1,080
sn2609P315000	194	196	108	124	2	176	2.5424	334
sn2609P320000	158	158	156	156	2	3	0.0472	118
sn2609P325000	276	276	140	164	4	26	0.5278	169
sn2609P330000	256	280	162	178	8	495	10.2184	1,117
sn2609P335000	372	374	338	338	16	7	0.2518	92
sn2609P340000	438	452	300	304	30	20	0.7342	202
sn2609P345000	788	788	380	424	54	131	6.4458	355
sn2609P350000	850	850	484	532	96	4,179	253.3694	3,032
sn2609P355000	850	860	578	598	158	198	13.0348	351
sn2609P360000	1,130	1,130	684	710	254	557	45.3594	853
sn2609P365000	1,252	1,252	856	930	394	148	14.1214	157
sn2609P370000	1,410	1,672	998	1,076	594	1,038	120.1136	627
sn2609P375000	1,776	1,836	1,226	1,334	874	177	24.534	156
sn2609P380000	2,350	2,382	1,616	1,698	1,262	4,646	868.4736	1,950
sn2609P385000	2,660	2,732	2,002	2,106	1,774	255	54.4642	269
sn2609P390000	3,596	3,596	2,456	2,588	2,436	710	188.2952	551
sn2609P395000	4,050	4,200	3,046	3,140	3,274	289	94.3934	280
sn2609P400000	4,670	5,430	3,818	3,988	4,314	14,484	6,243.0052	2,867
sn2609P405000	5,040	6,414	4,680	4,840	5,574	240	125.1378	266
sn2609P410000	7,200	8,088	5,800	6,008	7,080	1,214	780.8896	455
sn2609P415000	9,018	9,900	7,160	7,416	8,846	599	474.2718	350
sn2609P420000	11,000	12,000	8,760	9,180	10,882	3,057	2,957.319	630
sn2609P425000	13,800	14,610	10,776	11,240	13,194	1,064	1,250.5884	286
sn2609P430000	17,600	17,600	12,984	13,580	15,784	673	928.988	269
sn2609P435000	20,110	20,156	15,692	16,280	18,644	121	204.883	97
sn2609P440000	23,474	23,766	18,690	19,280	21,768	104	212.6828	64
sn2609P445000	27,122	27,122	21,948	22,604	25,138	118	271.2568	62
sn2609P450000	26,152	26,474	25,880	26,246	28,740	26	68.4494	11
sn2609P455000	30,402	30,402	29,860	29,948	32,552	10	30.3438	5
sn2609P460000	36,028	36,028	34,010	34,218	36,552	10	34.538	7
sn2609P465000				40,724	40,724
sn2609P470000				45,046	45,046
sn2609P475000				49,506	49,506
sn2609P480000	52,224	52,826	51,186	51,904	54,070	56	292.2864	57
sn2609P485000				58,722	58,722
sn2609P490000				63,448	63,448
sn2609P495000				68,232	68,232
sn2609P500000				73,066	73,066
sn2609P505000				77,938	77,938
sn2609P510000				82,848	82,848
sn2609P515000				87,778	87,778
sn2609P520000				92,728	92,728
sn2609P525000				97,690	97,690
sn2609P530000				102,664	102,664
sn2610C315000				112,204	112,204
sn2610C320000				107,250	107,250
sn2610C325000				102,320	102,320
sn2610C330000				97,418	97,418
sn2610C335000				92,550	92,550			1
sn2610C340000				87,724	87,724			1
sn2610C345000				82,944	82,944
sn2610C350000				78,240	78,240
sn2610C355000				73,606	73,606
sn2610C360000				69,054	69,054
sn2610C365000				64,588	64,588
sn2610C370000				60,228	60,228
sn2610C375000				56,016	56,016
sn2610C380000				51,924	51,924			1
sn2610C385000				47,956	47,956			1
sn2610C390000				44,148	44,148			6
sn2610C395000				40,534	40,534			17
sn2610C400000				37,066	37,066			24
sn2610C405000	29,198	34,450	29,198	34,450	33,740	7	21.1874	27
sn2610C410000	26,230	30,900	26,230	30,900	30,674	7	20.4172	28
sn2610C415000	23,182	28,188	23,182	27,806	27,760	9	23.9054	37
sn2610C420000	20,566	24,370	20,566	24,370	24,990	14	32.3072	36
sn2610C425000	18,522	21,416	18,350	21,416	22,480	7	13.5568	29
sn2610C430000	18,204	18,492	18,204	18,492	20,128	2	3.6696	30
sn2610C435000	16,608	16,608	16,608	16,608	17,906	2	3.3216	25
sn2610C440000	12,250	15,500	12,250	15,500	15,952	6	8.4428	43
sn2610C445000	12,258	13,308	12,258	13,308	14,120	5	6.421	24
sn2610C450000	10,646	11,454	10,646	11,050	12,432	19	21.1514	44
sn2610C455000	8,362	10,046	8,042	9,816	10,960	8	7.4194	50
sn2610C460000	7,114	8,524	6,976	8,524	9,580	9	6.9238	42
sn2610C465000	6,102	7,772	6,098	7,636	8,372	21	14.7786	58
sn2610C470000	5,336	6,972	5,336	6,538	7,290	28	17.5714	42
sn2610C475000	4,618	5,944	4,618	5,600	6,290	26	14.3566	33
sn2610C480000	4,046	5,354	4,046	4,958	5,462	55	27.0412	50
sn2610C485000	3,600	4,582	3,600	4,386	4,684	58	23.5094	38
sn2610C490000	3,150	4,008	3,110	3,862	4,034	60	21.8044	100
sn2610C495000	2,800	3,516	2,762	3,378	3,448	72	23.0082	38
sn2610C500000	2,500	3,114	2,408	2,990	2,934	15	4.1314	12
sn2610C505000	2,456	2,650	2,456	2,600	2,502	5	1.2696	4
sn2610P315000	952	952	746	746	116	27	2.2774	155
sn2610P320000	900	900	894	894	170	2	0.1794	87
sn2610P325000	1,016	1,018	1,016	1,018	246	2	0.2034	40
sn2610P330000	1,162	1,162	1,162	1,162	350	1	0.1162	32
sn2610P335000				486	486			7
sn2610P340000	1,554	1,554	1,534	1,534	660	2	0.3088	22
sn2610P345000	2,026	2,026	1,786	1,802	880	18	3.192	35
sn2610P350000	2,242	2,242	1,892	2,056	1,174	33	6.8406	97
sn2610P355000	2,618	2,638	2,314	2,348	1,540	20	4.8452	35
sn2610P360000	3,090	3,090	2,656	2,690	1,984	84	22.8608	79
sn2610P365000	3,132	3,132	3,088	3,088	2,516	6	1.8648	36
sn2610P370000	3,500	3,630	3,480	3,578	3,150	62	21.758	93
sn2610P375000	4,728	4,728	4,050	4,050	3,932	6	2.5716	28
sn2610P380000	4,954	4,954	4,680	4,768	4,834	22	10.579	29
sn2610P385000	5,656	5,656	5,504	5,504	5,860	7	3.9392	21
sn2610P390000	7,356	7,356	6,244	6,394	7,046	15	10.0374	42
sn2610P395000	8,196	8,196	7,452	7,678	8,426	9	7.1824	29
sn2610P400000	8,998	9,926	8,600	8,610	9,950	16	14.5278	44
sn2610P405000	11,512	11,512	9,818	9,818	11,616	12	12.7292	28
sn2610P410000	12,292	12,292	11,530	11,530	13,542	6	7.0904	33
sn2610P415000				15,620	15,620			25
sn2610P420000	15,290	17,696	15,178	15,450	17,842	36	59.3368	108
sn2610P425000	17,732	17,910	17,470	17,778	20,322	8	14.6792	27
sn2610P430000	21,184	21,184	20,000	20,000	22,962	9	18.898	31
sn2610P435000	22,938	22,938	22,938	22,938	25,734	2	4.5876	20
sn2610P440000	26,094	26,094	25,244	25,244	28,770	7	18.006	11
sn2610P445000	32,800	32,800	28,570	28,942	31,932	6	17.6774	7
sn2610P450000				35,234	35,234			1
sn2610P455000				38,756	38,756
sn2610P460000				42,368	42,368			1
sn2610P465000				46,152	46,152
sn2610P470000				50,062	50,062
sn2610P475000				54,056	54,056
sn2610P480000				58,222	58,222
sn2610P485000				62,438	62,438
sn2610P490000				66,782	66,782
sn2610P495000				71,190	71,190
sn2610P500000				75,672	75,672
sn2610P505000				80,236	80,236
sn2611C335000				91,908	91,908
sn2611C340000				87,208	87,208
sn2611C345000				82,602	82,602
sn2611C350000				78,064	78,064
sn2611C355000				73,596	73,596
sn2611C360000				69,248	69,248
sn2611C365000				65,008	65,008
sn2611C370000				60,856	60,856
sn2611C375000				56,856	56,856
sn2611C380000				52,992	52,992
sn2611C385000				49,222	49,222
sn2611C390000				45,662	45,662
sn2611C395000				42,228	42,228
sn2611C400000				38,918	38,918
sn2611C405000				35,840	35,840
sn2611C410000				32,856	32,856
sn2611C415000				30,086	30,086
sn2611C420000				27,464	27,464
sn2611C425000				24,974	24,974
sn2611C430000				22,710	22,710
sn2611C435000				20,512	20,512			1
sn2611C440000				18,576	18,576			6
sn2611C445000				16,706	16,706			5
sn2611C450000				15,036	15,036			7
sn2611C455000				13,466	13,466			6
sn2611C460000				12,044	12,044			8
sn2611C465000				10,742	10,742			7
sn2611C470000				9,550	9,550			14
sn2611C475000				8,486	8,486			15
sn2611C480000				7,500	7,500			33
sn2611C485000				6,638	6,638			23
sn2611C490000				5,838	5,838			49
sn2611C495000	5,100	5,100	4,630	4,822	5,144	57	28.165	185
sn2611C500000				4,502	4,502			5
sn2611C505000	3,676	4,164	3,676	4,164	3,948	3	1.1664	2
sn2611P335000	2,168	2,168	2,000	2,032	1,096	8	1.6528	9
sn2611P340000				1,394	1,394			7
sn2611P345000	2,676	2,676	2,676	2,676	1,786	1	0.2676	5
sn2611P350000	3,094	3,106	3,094	3,094	2,246	3	0.9294	6
sn2611P355000				2,774	2,774			2
sn2611P360000	4,074	4,074	4,012	4,012	3,418	2	0.8086	8
sn2611P365000				4,172	4,172			2
sn2611P370000				5,010	5,010			2
sn2611P375000	6,026	6,026	6,026	6,026	6,000	1	0.6026	3
sn2611P380000	6,890	6,890	6,890	6,890	7,126	1	0.689	1
sn2611P385000				8,346	8,346
sn2611P390000				9,774	9,774
sn2611P395000				11,328	11,328
sn2611P400000	11,768	11,768	11,768	11,768	13,006	1	1.1768	3
sn2611P405000				14,916	14,916
sn2611P410000				16,918	16,918
sn2611P415000				19,134	19,134
sn2611P420000				21,500	21,500
sn2611P425000				23,996	23,996
sn2611P430000	23,888	23,888	23,888	23,888	26,718	7	16.7216	14
sn2611P435000				29,508	29,508
sn2611P440000				32,560	32,560
sn2611P445000				35,676	35,676
sn2611P450000				38,992	38,992
sn2611P455000				42,410	42,410
sn2611P460000				45,976	45,976
sn2611P465000				49,662	49,662
sn2611P470000				53,458	53,458
sn2611P475000				57,382	57,382
sn2611P480000				61,386	61,386
sn2611P485000				65,514	65,514
sn2611P490000				69,704	69,704
sn2611P495000				74,000	74,000
sn2611P500000				78,352	78,352
sn2611P505000				82,790	82,790

相关资讯: