上海期货交易所09月18日沪锡期权收盘行情

发布时间：2026年09月18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				90,360	90,360
sn2610C320000				85,360	85,360
sn2610C325000				80,360	80,360
sn2610C330000				75,360	75,360			1
sn2610C335000				70,360	70,360			2
sn2610C340000				65,360	65,360			2
sn2610C345000				60,360	60,360			1
sn2610C350000				55,360	55,360			2
sn2610C355000				50,360	50,360			1
sn2610C360000				45,360	45,360			12
sn2610C365000				40,362	40,362			1
sn2610C370000				35,376	35,376			22
sn2610C375000	30,680	30,680	30,680	30,680	30,420	2	6.136	66
sn2610C380000	24,874	27,982	23,432	27,866	25,534	83	212.7324	72
sn2610C385000	20,800	23,300	18,642	22,870	20,800	99	207.779	71
sn2610C390000	15,300	18,672	14,080	18,448	16,324	117	189.5242	87
sn2610C395000	11,686	14,080	9,796	13,548	12,256	114	137.0722	114
sn2610C400000	7,000	9,848	6,150	9,200	8,742	2,009	1,568.2512	292
sn2610C405000	4,800	6,272	3,468	5,666	5,876	3,445	1,616.9962	492
sn2610C410000	3,200	3,640	1,580	3,110	3,710	11,754	3,154.5776	989
sn2610C415000	1,800	2,000	814	1,622	2,184	2,955	462.5698	672
sn2610C420000	1,090	1,230	522	884	1,192	22,399	1,920.622	1,877
sn2610C425000	566	744	296	490	608	2,710	136.8068	391
sn2610C430000	268	482	168	260	284	4,363	131.3438	1,626
sn2610C435000	266	272	104	174	122	398	7.0016	331
sn2610C440000	150	186	70	86	48	581	7.2726	476
sn2610C445000	158	158	58	80	18	598	5.6432	381
sn2610C450000	100	136	52	54	6	9,778	82.468	3,400
sn2610C455000	66	76	34	44	2	517	2.6512	389
sn2610C460000	42	54	24	32	2	435	1.652	321
sn2610C465000	38	40	18	26	2	194	0.5468	123
sn2610C470000	24	32	16	20	2	371	0.8398	416
sn2610C475000	20	32	18	18	2	17	0.0432	98
sn2610C480000	10	18	4	8	2	85	0.0682	347
sn2610C485000	6	8	4	4	2	47	0.029	177
sn2610C490000	8	12	6	6	2	25	0.024	154
sn2610C495000	8	8	4	4	2	13	0.0074	157
sn2610C500000	8	12	4	12	2	76	0.06	322
sn2610C505000	6	6	2	4	2	57	0.0208	100
sn2610C510000	16	16	16	16	2	2	0.0032	43
sn2610C515000	12	12	4	8	2	75	0.0686	178
sn2610P315000	12	14	2	10	2	141	0.1356	416
sn2610P320000	6	6	6	6	2	1	0.0006	68
sn2610P325000	16	16	12	12	2	27	0.0276	109
sn2610P330000	18	20	14	16	2	262	0.39	171
sn2610P335000	12	22	10	16	2	199	0.294	51
sn2610P340000	30	30	16	22	2	423	0.8738	163
sn2610P345000	34	40	20	26	2	573	1.5602	200
sn2610P350000	88	88	30	40	2	4,846	22.8982	1,616
sn2610P355000	54	66	38	48	2	520	2.403	251
sn2610P360000	72	82	42	60	2	849	4.9798	492
sn2610P365000	100	104	56	72	4	320	2.242	252
sn2610P370000	150	190	68	106	20	2,132	23.9394	633
sn2610P375000	224	256	128	138	64	681	11.1202	317
sn2610P380000	350	422	230	238	178	9,713	296.5122	2,325
sn2610P385000	248	620	160	326	444	1,689	71.6242	517
sn2610P390000	836	1,100	522	546	968	8,564	632.0926	1,517
sn2610P395000	1,600	1,888	900	912	1,898	3,043	404.295	469
sn2610P400000	2,900	3,300	1,600	1,670	3,382	17,843	4,242.5896	2,038
sn2610P405000	5,122	5,480	3,000	3,090	5,516	1,616	671.3912	448
sn2610P410000	8,210	8,852	5,400	5,600	8,348	576	397.1728	584
sn2610P415000	11,400	12,648	8,940	8,960	11,822	141	145.4458	356
sn2610P420000	16,026	17,474	12,996	13,206	15,830	127	187.1722	479
sn2610P425000	20,678	20,678	20,678	20,678	20,244	1	2.0678	185
sn2610P430000				24,920	24,920			114
sn2610P435000	30,416	30,416	30,416	30,416	29,758	2	6.0832	64
sn2610P440000				34,684	34,684			60
sn2610P445000				39,654	39,654			50
sn2610P450000				44,642	44,642			35
sn2610P455000				49,640	49,640			12
sn2610P460000				54,640	54,640			1
sn2610P465000				59,640	59,640
sn2610P470000				64,640	64,640
sn2610P475000				69,640	69,640
sn2610P480000				74,640	74,640			1
sn2610P485000				79,640	79,640
sn2610P490000				84,640	84,640
sn2610P495000	89,800	89,800	89,116	89,116	89,640	21	187.8986	1
sn2610P500000				94,640	94,640
sn2610P505000				99,640	99,640
sn2610P510000				104,640	104,640
sn2610P515000				109,640	109,640
sn2611C320000				85,664	85,664
sn2611C325000				80,680	80,680
sn2611C330000				75,716	75,716
sn2611C335000				70,778	70,778
sn2611C340000				65,876	65,876
sn2611C345000				61,022	61,022
sn2611C350000				56,240	56,240
sn2611C355000				51,546	51,546
sn2611C360000				46,960	46,960
sn2611C365000				42,508	42,508
sn2611C370000				38,214	38,214			6
sn2611C375000				34,104	34,104			27
sn2611C380000	29,316	31,128	29,012	31,128	30,204	8	23.9316	13
sn2611C385000	25,220	26,950	25,220	26,950	26,538	4	10.5658	26
sn2611C390000	20,404	20,404	20,404	20,404	23,124	1	2.0404	20
sn2611C395000	18,942	19,690	18,942	19,690	19,978	4	7.7264	34
sn2611C400000	14,370	16,400	13,706	16,374	17,108	52	78.7162	101
sn2611C405000	12,212	13,098	11,244	13,098	14,522	84	104.1496	94
sn2611C410000	9,992	11,010	9,000	10,660	12,216	61	62.5232	160
sn2611C415000	7,938	8,958	7,338	8,900	10,184	25	20.0826	103
sn2611C420000	6,400	7,218	5,716	7,108	8,412	160	103.2894	424
sn2611C425000	5,218	5,686	4,666	5,682	6,884	76	40.2474	141
sn2611C430000	4,242	4,700	3,860	4,700	5,582	64	27.334	159
sn2611C435000	3,298	3,714	3,084	3,656	4,484	42	14.7068	190
sn2611C440000	2,864	3,024	2,520	2,974	3,568	33	9.5618	183
sn2611C445000	2,264	2,350	2,114	2,114	2,812	11	2.4112	117
sn2611C450000	1,908	2,062	1,662	2,000	2,194	267	50.1046	487
sn2611C455000	1,606	1,676	1,382	1,654	1,694	46	7.4516	89
sn2611C460000	1,250	1,436	1,152	1,318	1,294	71	9.138	96
sn2611C465000	1,124	1,154	972	1,126	978	43	4.5956	80
sn2611C470000	916	1,000	824	948	740	69	6.1506	94
sn2611C475000				554	554			98
sn2611C480000	696	696	696	696	412	1	0.0696	145
sn2611C485000	528	590	528	590	300	4	0.2222	129
sn2611C490000	480	524	452	520	218	6	0.294	148
sn2611C495000	440	614	400	490	154	10	0.504	163
sn2611C500000	320	500	306	436	112	67	2.5436	503
sn2611C505000	342	468	342	468	80	7	0.1996	107
sn2611C510000	284	284	270	272	56	7	0.1266	102
sn2611C515000	248	268	212	268	38	21	0.5056	154
sn2611P320000	374	374	314	314	32	4	0.1384	19
sn2611P325000	396	440	378	378	58	26	1.02	97
sn2611P330000	480	540	434	436	100	81	3.912	121
sn2611P335000	624	678	516	538	166	343	20.4272	370
sn2611P340000	712	778	616	616	268	100	6.98	169
sn2611P345000	870	916	782	876	414	58	4.9322	86
sn2611P350000	1,142	1,142	900	942	632	351	36.3858	385
sn2611P355000	1,296	1,360	1,068	1,130	936	178	21.5734	130
sn2611P360000	1,630	1,706	1,320	1,340	1,348	337	52.497	464
sn2611P365000	1,928	2,058	1,644	1,672	1,892	85	16.1702	94
sn2611P370000	2,336	2,538	2,052	2,146	2,594	215	51.2106	187
sn2611P375000	3,016	3,122	2,658	2,666	3,480	87	25.902	210
sn2611P380000	3,640	4,000	3,242	3,328	4,576	259	94.8024	189
sn2611P385000	4,702	5,114	4,128	4,128	5,902	59	28.188	108
sn2611P390000	6,222	6,420	5,112	5,152	7,482	94	56.3168	223
sn2611P395000	7,860	7,862	6,616	6,616	9,330	22	16.0678	145
sn2611P400000	9,794	10,100	8,286	8,304	11,456	323	309.8926	236
sn2611P405000	12,350	12,556	10,368	10,374	13,864	86	99.0982	155
sn2611P410000	14,844	15,560	12,998	12,998	16,552	32	45.14	83
sn2611P415000	17,800	17,900	16,302	16,302	19,512	14	24.4536	37
sn2611P420000	21,300	21,876	20,550	21,068	22,734	12	25.8862	39
sn2611P425000				26,200	26,200			48
sn2611P430000	29,492	29,770	29,014	29,014	29,892	10	29.4728	51
sn2611P435000				33,790	33,790			51
sn2611P440000				37,868	37,868			31
sn2611P445000	41,838	41,838	41,838	41,838	42,106	3	12.5514	34
sn2611P450000				46,484	46,484			15
sn2611P455000				50,980	50,980			4
sn2611P460000				55,578	55,578			8
sn2611P465000				60,260	60,260			6
sn2611P470000				65,020	65,020
sn2611P475000				69,834	69,834
sn2611P480000				74,690	74,690
sn2611P485000				79,580	79,580
sn2611P490000				84,498	84,498
sn2611P495000	89,000	89,000	88,800	88,900	89,440	5	44.45	5
sn2611P500000				94,400	94,400
sn2611P505000				99,372	99,372
sn2611P510000				104,354	104,354
sn2611P515000				109,344	109,344
sn2612C320000				85,956	85,956
sn2612C325000				81,106	81,106
sn2612C330000				76,310	76,310
sn2612C335000				71,578	71,578
sn2612C340000				66,922	66,922
sn2612C345000				62,356	62,356			1
sn2612C350000				57,892	57,892
sn2612C355000				53,540	53,540
sn2612C360000				49,338	49,338
sn2612C365000				45,294	45,294
sn2612C370000				41,408	41,408
sn2612C375000				37,688	37,688			13
sn2612C380000				34,138	34,138			12
sn2612C385000				30,804	30,804			6
sn2612C390000	25,650	25,650	25,650	25,650	27,692	3	7.695	3
sn2612C395000	22,544	22,544	22,416	22,416	24,770	3	6.7376	2
sn2612C400000	19,616	21,082	18,860	21,082	22,032	6	12.1532	19
sn2612C405000	17,810	18,070	16,512	18,070	19,516	11	18.7926	25
sn2612C410000	15,200	15,200	14,328	14,328	17,240	5	7.4056	20
sn2612C415000				15,138	15,138			8
sn2612C420000	10,992	10,992	10,992	10,992	13,200	1	1.0992	45
sn2612C425000	9,456	9,456	8,808	8,808	11,504	14	12.9964	53
sn2612C430000				9,974	9,974			10
sn2612C435000				8,580	8,580			7
sn2612C440000	6,318	6,318	6,318	6,318	7,366	2	1.2636	11
sn2612C445000	5,326	5,484	4,878	5,436	6,308	9	4.825	73
sn2612C450000	4,500	4,500	4,152	4,152	5,350	4	1.7096	27
sn2612C455000	3,622	4,068	3,596	3,982	4,532	31	11.92	25
sn2612C460000	3,436	3,522	3,000	3,340	3,834	25	8.4368	21
sn2612C465000	2,944	3,050	2,944	3,050	3,202	10	3.0146	33
sn2612C470000	2,624	2,630	2,370	2,630	2,686	10	2.5934	22
sn2612C475000	2,170	2,202	1,958	1,958	2,240	16	3.3686	29
sn2612C480000	2,022	2,050	2,022	2,050	1,840	4	0.8144	39
sn2612C485000	1,726	1,728	1,726	1,728	1,536	2	0.3454	22
sn2612C490000				1,258	1,258			34
sn2612C495000	1,322	1,350	1,186	1,300	1,030	5	0.6448	58
sn2612C500000	1,076	1,150	1,000	1,000	844	9	0.963	73
sn2612C505000	1,064	1,064	942	1,036	678	6	0.604	74
sn2612P320000	910	918	716	716	360	37	3.0062	79
sn2612P325000	960	966	904	904	516	10	0.896	68
sn2612P330000	1,324	1,324	978	1,034	720	28	3.1352	47
sn2612P335000	1,570	1,570	1,242	1,242	990	17	2.3492	34
sn2612P340000	1,870	1,870	1,424	1,424	1,332	78	12.9256	89
sn2612P345000	2,092	2,092	1,870	1,870	1,764	24	4.7612	31
sn2612P350000	2,690	2,690	2,002	2,086	2,294	141	33.8968	110
sn2612P355000	2,920	2,922	2,552	2,552	2,936	20	5.6192	33
sn2612P360000	3,580	3,580	3,412	3,412	3,726	10	3.4812	20
sn2612P365000				4,676	4,676			7
sn2612P370000	5,272	5,272	5,024	5,072	5,782	9	4.7076	28
sn2612P375000	6,014	6,014	5,990	5,990	7,052	12	7.197	54
sn2612P380000	7,402	7,402	6,750	6,824	8,494	10	6.9476	35
sn2612P385000				10,148	10,148			8
sn2612P390000	10,468	10,468	10,468	10,468	12,026	1	1.0468	12
sn2612P395000	12,390	12,390	12,390	12,390	14,092	2	2.478	10
sn2612P400000	14,120	15,000	13,200	13,200	16,344	9	12.896	28
sn2612P405000	17,206	17,206	15,224	15,224	18,816	18	29.8478	29
sn2612P410000	19,894	19,894	17,852	18,124	21,530	15	28.1642	21
sn2612P415000				24,416	24,416
sn2612P420000				27,468	27,468
sn2612P425000				30,762	30,762
sn2612P430000	33,484	33,484	33,484	33,484	34,222	1	3.3484	8
sn2612P435000	34,268	34,268	34,268	34,268	37,818	1	3.4268	1
sn2612P440000	38,230	38,230	38,230	38,230	41,594	2	7.646	2
sn2612P445000				45,528	45,528
sn2612P450000				49,562	49,562
sn2612P455000				53,736	53,736
sn2612P460000				58,028	58,028
sn2612P465000				62,392	62,392
sn2612P470000				66,868	66,868
sn2612P475000				71,416	71,416
sn2612P480000				76,012	76,012
sn2612P485000				80,704	80,704
sn2612P490000				85,424	85,424
sn2612P495000				90,194	90,194
sn2612P500000				95,008	95,008
sn2612P505000				99,842	99,842

相关资讯: