上海期货交易所09月17日沪锡期权收盘行情

发布时间：2026年09月17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
sn2610C315000				84,630	84,630
sn2610C320000				79,630	79,630
sn2610C325000				74,630	74,630
sn2610C330000				69,630	69,630			1
sn2610C335000				64,630	64,630			2
sn2610C340000				59,630	59,630			2
sn2610C345000				54,630	54,630			1
sn2610C350000				49,632	49,632			2
sn2610C355000				44,646	44,646			1
sn2610C360000				39,680	39,680			12
sn2610C365000				34,760	34,760			1
sn2610C370000	31,698	31,698	31,698	31,698	29,924	2	6.3396	22
sn2610C375000	24,446	28,032	23,210	27,084	25,232	54	140.4868	68
sn2610C380000	19,826	23,184	18,742	22,378	20,768	70	144.6152	105
sn2610C385000	15,710	18,754	14,452	17,146	16,626	103	172.0306	107
sn2610C390000	11,700	14,612	10,000	13,000	12,898	258	330.3168	114
sn2610C395000	8,316	10,860	6,594	9,542	9,664	393	346.7394	111
sn2610C400000	5,368	7,740	4,000	5,850	6,972	7,732	4,320.262	542
sn2610C405000	3,054	5,376	2,376	3,500	4,830	4,214	1,556.1502	491
sn2610C410000	2,066	3,680	1,248	2,116	3,204	8,187	1,908.6258	1,215
sn2610C415000	1,470	2,550	778	1,200	2,036	2,978	459.4408	485
sn2610C420000	970	1,820	626	720	1,240	25,342	2,694.0246	2,336
sn2610C425000	692	1,290	392	440	722	2,781	204.6556	575
sn2610C430000	484	942	248	268	400	4,687	231.9808	1,786
sn2610C435000	400	690	168	174	210	626	26.4592	288
sn2610C440000	320	526	102	118	106	621	19.1824	556
sn2610C445000	272	394	82	90	50	453	9.4606	319
sn2610C450000	208	324	82	86	22	11,819	223.1646	3,897
sn2610C455000	164	244	48	52	10	477	5.642	326
sn2610C460000	142	198	36	38	4	380	2.8522	321
sn2610C465000	108	158	26	28	2	263	1.6982	109
sn2610C470000	86	128	16	22	2	169	0.9382	430
sn2610C475000	82	102	20	30	2	32	0.1792	102
sn2610C480000	34	90	10	10	2	77	0.272	373
sn2610C485000	60	82	14	14	2	262	1.3578	179
sn2610C490000	26	162	10	10	2	75	0.3148	163
sn2610C495000	32	58	10	10	2	50	0.1622	164
sn2610C500000	24	42	8	8	2	510	0.7988	326
sn2610C505000	22	24	8	8	2	23	0.039	101
sn2610C510000	6	10	6	10	2	34	0.0252	45
sn2610C515000	26	36	4	12	2	283	0.4476	194
sn2610P315000	52	78	8	12	2	205	0.6016	365
sn2610P320000	78	100	20	20	2	35	0.1238	69
sn2610P325000	82	154	18	20	2	203	1.1486	100
sn2610P330000	104	140	20	22	2	297	1.5012	168
sn2610P335000	152	222	26	26	2	137	0.771	58
sn2610P340000	188	264	30	34	2	342	2.8328	178
sn2610P345000	182	328	42	46	2	209	2.5586	129
sn2610P350000	262	408	62	86	6	6,317	110.8794	1,976
sn2610P355000	340	486	76	80	20	193	3.7072	143
sn2610P360000	450	614	104	198	56	852	22.3192	453
sn2610P365000	550	780	150	154	136	562	25.6956	262
sn2610P370000	742	970	218	248	300	2,584	136.5858	750
sn2610P375000	996	1,274	330	350	608	1,313	100.496	302
sn2610P380000	1,260	1,848	510	518	1,142	21,103	2,201.6644	2,306
sn2610P385000	1,798	2,496	828	840	2,000	2,269	357.002	405
sn2610P390000	2,878	3,552	1,366	1,436	3,270	10,505	2,342.261	1,320
sn2610P395000	3,602	5,178	2,340	2,460	5,036	4,189	1,506.9144	592
sn2610P400000	6,498	7,692	3,984	4,144	7,342	4,753	2,597.273	1,354
sn2610P405000	9,850	10,626	6,550	6,842	10,198	332	276.8774	383
sn2610P410000	13,400	14,526	9,938	10,298	13,572	276	327.3772	612
sn2610P415000	17,570	18,612	14,432	14,500	17,402	116	186.0576	385
sn2610P420000	22,470	22,528	19,000	19,000	21,606	30	59.842	495
sn2610P425000	26,000	26,000	25,000	25,000	26,086	3	7.6	186
sn2610P430000				30,764	30,764			114
sn2610P435000				35,574	35,574			65
sn2610P440000				40,468	40,468			60
sn2610P445000				45,414	45,414			50
sn2610P450000				50,386	50,386			35
sn2610P455000				55,374	55,374			12
sn2610P460000				60,370	60,370			1
sn2610P465000				65,370	65,370
sn2610P470000				70,370	70,370
sn2610P475000				75,370	75,370
sn2610P480000				80,370	80,370			1
sn2610P485000				85,370	85,370
sn2610P490000				90,370	90,370
sn2610P495000				95,370	95,370			6
sn2610P500000				100,370	100,370
sn2610P505000				105,370	105,370
sn2610P510000				110,370	110,370
sn2610P515000				115,370	115,370
sn2611C320000				79,994	79,994
sn2611C325000				75,040	75,040
sn2611C330000				70,116	70,116
sn2611C335000				65,236	65,236
sn2611C340000				60,412	60,412
sn2611C345000				55,660	55,660
sn2611C350000				51,002	51,002
sn2611C355000				46,456	46,456
sn2611C360000				42,050	42,050
sn2611C365000				37,808	37,808
sn2611C370000	33,800	33,900	33,800	33,900	33,754	4	13.535	6
sn2611C375000	28,582	31,286	27,714	29,748	29,916	29	84.1498	27
sn2611C380000	26,162	26,774	25,942	25,942	26,316	8	21.1346	7
sn2611C385000	22,768	23,544	22,768	23,544	22,966	7	16.3128	29
sn2611C390000	19,366	19,366	19,366	19,366	19,880	2	3.8732	20
sn2611C395000	14,672	16,386	10,430	16,334	17,062	32	48.8258	32
sn2611C400000	12,060	13,874	11,444	13,702	14,518	98	123.1782	76
sn2611C405000	9,930	11,656	9,594	10,868	12,254	63	67.7872	66
sn2611C410000	7,994	9,706	7,484	8,772	10,256	91	77.6084	154
sn2611C415000	6,532	7,682	6,300	6,830	8,510	17	12.1734	109
sn2611C420000	5,300	6,200	4,880	5,600	7,002	165	90.807	410
sn2611C425000	4,232	5,178	4,080	4,468	5,710	96	43.6296	150
sn2611C430000	3,454	4,378	3,250	3,730	4,616	64	24.296	145
sn2611C435000	2,900	3,594	2,668	2,948	3,696	41	12.9062	190
sn2611C440000	2,498	2,934	2,242	2,376	2,934	32	7.9146	167
sn2611C445000	2,126	2,172	1,844	1,916	2,304	26	5.1608	113
sn2611C450000	1,552	2,022	1,460	1,690	1,792	292	49.658	498
sn2611C455000	1,440	1,676	1,288	1,360	1,380	77	10.9398	89
sn2611C460000	1,162	1,386	1,052	1,102	1,064	83	9.571	101
sn2611C465000	994	1,122	908	910	812	44	4.2682	84
sn2611C470000	998	1,000	998	1,000	614	4	0.3998	106
sn2611C475000				458	458			98
sn2611C480000	654	654	562	564	338	13	0.7852	146
sn2611C485000				248	248			127
sn2611C490000				182	182			146
sn2611C495000	420	560	420	444	132	17	0.7888	159
sn2611C500000	414	438	250	388	94	29	1.1304	511
sn2611C505000	282	288	282	288	66	3	0.0636	111
sn2611C510000	292	292	228	270	48	9	0.2326	105
sn2611C515000	284	284	210	230	34	32	0.7212	159
sn2611P320000	600	600	400	408	76	19	0.8318	22
sn2611P325000	716	732	472	492	128	109	6.383	94
sn2611P330000	868	872	578	632	208	75	5.234	98
sn2611P335000	986	1,064	692	732	330	253	21.5708	339
sn2611P340000	1,214	1,270	878	878	506	87	8.8984	183
sn2611P345000	1,462	1,600	1,048	1,048	754	129	16.2734	101
sn2611P350000	1,624	1,910	1,224	1,260	1,094	299	44.4214	324
sn2611P355000	1,966	2,226	1,548	1,618	1,546	149	27.7942	126
sn2611P360000	2,492	2,712	1,856	1,900	2,136	381	84.6496	444
sn2611P365000	3,106	3,426	2,410	2,444	2,888	108	31.2946	96
sn2611P370000	3,852	4,090	2,900	2,900	3,830	89	30.9598	201
sn2611P375000	4,768	5,018	3,660	3,716	4,988	134	54.6764	230
sn2611P380000	5,600	6,320	4,500	4,608	6,382	184	97.0998	207
sn2611P385000	7,260	7,756	5,758	5,758	8,026	66	46.7818	111
sn2611P390000	9,142	9,412	7,210	7,210	9,932	96	78.8746	219
sn2611P395000	11,188	11,452	8,888	8,888	12,110	115	115.6274	138
sn2611P400000	13,696	14,000	11,110	11,148	14,558	170	209.2064	201
sn2611P405000	16,490	17,162	13,900	13,900	17,286	50	76.0416	118
sn2611P410000	18,114	18,114	17,436	17,436	20,282	10	17.7612	66
sn2611P415000	23,300	23,300	21,330	21,382	23,532	12	26.6	42
sn2611P420000				27,016	27,016			40
sn2611P425000				30,718	30,718			48
sn2611P430000	31,066	31,066	31,066	31,066	34,618	2	6.2132	58
sn2611P435000	37,140	37,140	37,042	37,042	38,694	6	22.7404	51
sn2611P440000				42,926	42,926			31
sn2611P445000				47,294	47,294			34
sn2611P450000				51,776	51,776			15
sn2611P455000				56,362	56,362			4
sn2611P460000				61,044	61,044			8
sn2611P465000				65,790	65,790			6
sn2611P470000				70,590	70,590
sn2611P475000				75,434	75,434
sn2611P480000				80,314	80,314
sn2611P485000				85,226	85,226
sn2611P490000				90,162	90,162
sn2611P495000				95,116	95,116
sn2611P500000				100,082	100,082
sn2611P505000				105,060	105,060
sn2611P510000				110,048	110,048
sn2611P515000				115,040	115,040
sn2612C320000				80,740	80,740
sn2612C325000				75,948	75,948
sn2612C330000				71,220	71,220
sn2612C335000				66,570	66,570
sn2612C340000				62,010	62,010
sn2612C345000				57,554	57,554			1
sn2612C350000				53,214	53,214
sn2612C355000				49,012	49,012
sn2612C360000				44,980	44,980
sn2612C365000				41,110	41,110
sn2612C370000				37,406	37,406
sn2612C375000	34,182	34,182	31,276	33,966	33,876	13	43.1906	13
sn2612C380000	29,944	30,334	29,468	30,334	30,542	12	35.6968	12
sn2612C385000	26,222	26,222	25,646	25,646	27,450	6	15.618	6
sn2612C390000				24,548	24,548
sn2612C395000	21,328	21,328	21,328	21,328	21,834	2	4.2656	2
sn2612C400000	17,188	17,188	16,550	16,924	19,318	14	23.4834	16
sn2612C405000	14,878	15,962	14,506	15,962	17,066	10	15.2222	14
sn2612C410000	13,278	13,782	13,278	13,652	14,984	10	13.48	18
sn2612C415000	10,642	10,642	10,642	10,642	13,068	2	2.1284	8
sn2612C420000	10,026	10,026	8,884	9,818	11,374	51	46.1666	45
sn2612C425000	8,078	8,636	7,622	8,584	9,864	81	65.3672	55
sn2612C430000	6,948	7,502	6,518	6,532	8,488	13	8.9522	10
sn2612C435000	6,124	6,684	5,606	6,246	7,276	28	17.2926	7
sn2612C440000	5,364	5,588	5,284	5,284	6,234	17	9.3404	9
sn2612C445000	4,648	5,108	4,048	4,556	5,292	140	64.256	78
sn2612C450000	4,044	4,414	3,562	4,204	4,476	56	22.7174	27
sn2612C455000	3,514	3,982	3,228	3,654	3,788	49	17.9776	27
sn2612C460000	3,016	3,564	3,006	3,018	3,168	45	14.5408	21
sn2612C465000	2,592	3,208	2,482	2,680	2,652	52	14.6172	26
sn2612C470000	2,236	2,264	2,236	2,264	2,214	2	0.45	14
sn2612C475000	1,970	2,274	1,784	1,784	1,822	16	3.1062	20
sn2612C480000	1,854	1,890	1,636	1,890	1,516	17	3.0774	37
sn2612C485000	1,558	1,558	1,552	1,552	1,246	3	0.4662	22
sn2612C490000	1,492	1,498	1,338	1,348	1,018	15	2.125	34
sn2612C495000	1,328	1,354	1,168	1,224	836	52	6.5666	59
sn2612C500000	1,226	1,226	1,026	1,026	672	63	7.1652	69
sn2612C505000	1,380	1,380	948	954	552	55	5.6836	76
sn2612P320000	1,442	1,442	988	988	522	26	3.0568	65
sn2612P325000	1,378	1,486	1,176	1,188	730	68	8.9438	69
sn2612P330000	1,646	1,738	1,390	1,416	1,002	48	7.4916	42
sn2612P335000	1,972	2,066	1,642	1,642	1,350	30	5.5876	31
sn2612P340000	2,458	2,486	1,976	1,976	1,788	101	22.737	112
sn2612P345000	2,740	2,964	2,466	2,566	2,328	31	8.3802	26
sn2612P350000	3,508	3,584	2,840	2,900	2,980	79	25.5496	151
sn2612P355000	3,924	4,196	3,540	3,562	3,770	30	11.483	23
sn2612P360000	4,656	4,956	4,362	4,362	4,732	27	12.6704	18
sn2612P365000	5,530	5,530	5,224	5,236	5,852	16	8.7222	7
sn2612P370000	6,590	6,912	5,892	6,074	7,140	34	21.8048	33
sn2612P375000	7,802	7,822	6,946	6,984	8,600	89	64.7152	55
sn2612P380000	9,186	9,264	8,054	8,054	10,256	45	39.8714	35
sn2612P385000	10,922	11,046	10,268	10,268	12,154	6	6.4564	8
sn2612P390000	13,006	13,072	12,006	12,006	14,242	7	8.8128	11
sn2612P395000	13,842	13,924	13,842	13,924	16,516	5	7.2048	8
sn2612P400000	18,284	18,284	16,102	16,102	18,988	5	8.5886	24
sn2612P405000	21,080	21,080	18,610	18,610	21,724	4	7.938	12
sn2612P410000	21,524	21,524	21,524	21,524	24,634	2	4.3048	6
sn2612P415000				27,706	27,706
sn2612P420000				31,002	31,002
sn2612P425000				34,482	34,482
sn2612P430000				38,096	38,096			8
sn2612P435000				41,872	41,872
sn2612P440000				45,822	45,822
sn2612P445000				49,870	49,870
sn2612P450000				54,046	54,046
sn2612P455000				58,352	58,352
sn2612P460000				62,724	62,724
sn2612P465000				67,202	67,202
sn2612P470000				71,760	71,760
sn2612P475000				76,362	76,362
sn2612P480000				81,052	81,052
sn2612P485000				85,780	85,780
sn2612P490000				90,550	90,550
sn2612P495000				95,366	95,366
sn2612P500000				100,204	100,204
sn2612P505000				105,084	105,084

相关资讯: