上海期货交易所11月04日沪锡期权收盘行情

发布时间：2026年11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
sn2612C295000				57,082	57,082
sn2612C300000				52,374	52,374
sn2612C305000				47,778	47,778
sn2612C310000				43,312	43,312
sn2612C315000				39,004	39,004			1
sn2612C320000				34,880	34,880			2
sn2612C325000	24,500	34,000	24,500	34,000	30,962	2	5.85	2
sn2612C330000				27,276	27,276			1
sn2612C335000				23,842	23,842
sn2612C340000	22,700	23,772	14,586	20,660	20,670	215	420.49	80
sn2612C345000	19,352	19,944	12,220	17,556	17,774	523	775.0358	124
sn2612C350000	16,384	17,320	9,840	14,100	15,156	721	946.7734	177
sn2612C355000	13,400	14,174	7,938	11,470	12,816	856	945.2054	222
sn2612C360000	11,000	11,852	6,354	9,286	10,744	1,998	1,792.6188	270
sn2612C365000	8,644	9,284	5,000	7,136	8,930	1,096	791.4166	364
sn2612C370000	7,020	7,064	3,990	5,530	7,360	1,855	1,019.9008	553
sn2612C375000	4,968	5,792	3,082	4,396	6,012	441	187.0714	257
sn2612C380000	3,958	4,432	2,452	3,232	4,866	6,615	2,193.8708	867
sn2612C385000	3,200	3,200	1,950	2,454	3,904	348	91.056	382
sn2612C390000	2,500	2,580	1,512	1,864	3,100	1,653	312.3178	1,269
sn2612C395000	1,754	2,100	1,210	1,402	2,440	504	73.042	624
sn2612C400000	1,450	1,618	1,012	1,150	1,914	16,318	1,998.7636	3,240
sn2612C405000	1,234	1,234	766	830	1,492	385	34.2686	297
sn2612C410000	918	950	590	698	1,152	609	42.7294	564
sn2612C415000	650	664	492	516	880	205	11.704	232
sn2612C420000	526	526	328	412	666	596	25.4874	681
sn2612C425000	448	460	328	334	496	143	5.4792	169
sn2612C430000	376	376	262	284	372	1,139	34.1438	392
sn2612C435000	290	290	206	226	278	55	1.3728	133
sn2612C440000	232	232	168	186	204	106	2.121	178
sn2612C445000	228	234	154	164	148	54	0.9886	88
sn2612C450000	160	172	140	142	106	424	6.654	700
sn2612C455000	148	148	108	108	78	31	0.399	81
sn2612C460000	130	140	108	110	56	54	0.661	95
sn2612C465000	94	122	72	90	40	245	2.4718	35
sn2612C470000	90	98	66	68	26	249	1.8946	90
sn2612C475000	64	78	64	78	20	9	0.0652	36
sn2612C480000	74	74	64	74	14	6	0.0434	68
sn2612C485000				8	8			13
sn2612C490000				6	6			23
sn2612C495000				4	4			40
sn2612C500000	50	50	50	50	2	1	0.005	68
sn2612C505000	40	54	20	42	2	97	0.436	193
sn2612P295000	1,450	2,750	1,188	1,400	590	3,702	708.9208	762
sn2612P300000	1,750	3,336	1,422	1,800	882	2,333	524.1368	399
sn2612P305000	1,996	3,930	1,680	2,152	1,284	1,983	515.3368	830
sn2612P310000	2,600	4,724	2,000	2,604	1,818	1,813	579.7138	319
sn2612P315000	3,300	5,676	2,446	3,100	2,508	578	216.7804	249
sn2612P320000	3,498	6,836	2,882	3,700	3,380	26,141	11,697.7564	2,077
sn2612P325000	4,542	8,148	3,412	4,476	4,460	556	295.5814	406
sn2612P330000	4,066	9,700	4,040	5,338	5,772	2,041	1,333.9072	1,013
sn2612P335000	5,896	11,534	5,054	6,594	7,332	604	479.1624	293
sn2612P340000	7,006	13,664	6,100	8,100	9,158	6,768	6,166.8718	792
sn2612P345000	9,210	15,980	7,470	9,580	11,258	626	695.9088	190
sn2612P350000	10,268	18,800	8,940	11,478	13,638	13,257	16,245.4056	1,741
sn2612P355000	11,506	21,402	10,982	13,770	16,294	319	467.3956	198
sn2612P360000	14,832	24,766	13,034	16,214	19,218	850	1,462.4656	502
sn2612P365000	18,820	28,338	15,834	19,520	22,402	300	629.8634	232
sn2612P370000	20,874	32,000	18,800	22,782	25,826	332	776.8926	351
sn2612P375000	23,770	37,000	22,876	26,184	29,476	455	1,293.2572	628
sn2612P380000	27,056	41,186	25,944	30,118	33,328	402	1,344.8656	376
sn2612P385000	32,458	43,500	32,458	37,766	37,362	20	77.2508	201
sn2612P390000	43,000	49,364	36,136	36,136	41,556	14	58.846	132
sn2612P395000				45,892	45,892			46
sn2612P400000	47,500	59,408	47,500	48,306	50,366	45	233.563	210
sn2612P405000	53,102	53,102	53,102	53,102	54,940	2	10.6204	51
sn2612P410000	57,912	57,912	57,912	57,912	59,598	2	11.5824	100
sn2612P415000				64,326	64,326			41
sn2612P420000				69,110	69,110			26
sn2612P425000	72,572	72,572	72,572	72,572	73,940	2	14.5144	14
sn2612P430000	77,502	77,502	77,502	77,502	78,816	1	7.7502	17
sn2612P435000				83,722	83,722			20
sn2612P440000				88,648	88,648			2
sn2612P445000				93,594	93,594
sn2612P450000				98,554	98,554			1
sn2612P455000				103,526	103,526
sn2612P460000				108,506	108,506
sn2612P465000				113,492	113,492
sn2612P470000				118,484	118,484
sn2612P475000				123,480	123,480
sn2612P480000				128,480	128,480
sn2612P485000				133,480	133,480
sn2612P490000				138,480	138,480
sn2612P495000				143,480	143,480			6
sn2612P500000				148,480	148,480
sn2612P505000				153,480	153,480
sn2701C290000				60,646	60,646
sn2701C295000				56,310	56,310
sn2701C300000				52,124	52,124
sn2701C305000				48,092	48,092
sn2701C310000				44,208	44,208
sn2701C315000				40,478	40,478
sn2701C320000				36,918	36,918
sn2701C325000	36,888	36,888	36,888	36,888	33,590	1	3.6888	1
sn2701C330000				30,432	30,432			1
sn2701C335000				27,442	27,442
sn2701C340000	23,800	23,800	18,298	23,346	24,672	9	18.7484	7
sn2701C345000	16,650	21,642	16,518	21,262	22,122	9	17.4266	8
sn2701C350000	19,154	21,000	13,900	17,828	19,728	26	48.0848	25
sn2701C355000	17,716	18,000	11,680	16,296	17,520	30	43.275	14
sn2701C360000	14,964	15,642	13,888	13,888	15,548	7	10.3758	12
sn2701C365000	13,104	13,104	8,982	11,776	13,712	9	10.5398	25
sn2701C370000	11,150	11,150	7,500	10,200	12,042	18	17.958	22
sn2701C375000	9,000	9,600	6,300	8,700	10,578	36	30.6836	51
sn2701C380000	8,300	8,300	5,198	6,712	9,216	43	28.1874	61
sn2701C385000	5,216	5,892	4,450	5,892	8,024	25	13.596	24
sn2701C390000	5,546	5,546	3,760	4,894	6,968	74	30.8702	91
sn2701C395000	4,200	4,200	3,294	4,100	5,988	24	9.5088	42
sn2701C400000	4,100	4,100	2,784	3,492	5,188	176	60.7816	439
sn2701C405000	2,478	2,742	2,400	2,742	4,444	7	2.165	50
sn2701C410000	2,632	2,632	2,020	2,316	3,804	55	13.5474	112
sn2701C415000	1,964	1,964	1,964	1,964	3,252	4	1.0432	39
sn2701C420000	1,986	1,986	1,450	1,800	2,748	65	10.6906	392
sn2701C425000	1,758	1,758	1,298	1,422	2,348	52	8.1626	42
sn2701C430000	1,046	1,058	1,046	1,058	1,970	6	0.6308	30
sn2701C435000				1,674	1,674			21
sn2701C440000				1,400	1,400			43
sn2701C445000				1,178	1,178			34
sn2701C450000	810	810	376	600	984	10	0.6872	42
sn2701C455000				820	820			12
sn2701C460000	518	518	518	518	684	1	0.0518	27
sn2701C465000				566	566			9
sn2701C470000				470	470			16
sn2701C475000				386	386			24
sn2701C480000				320	320			30
sn2701C485000	268	268	268	268	262	2	0.0536	26
sn2701C490000	390	390	390	390	216	1	0.039	66
sn2701P290000	3,670	5,554	3,414	3,850	2,430	215	85.5256	101
sn2701P295000	4,134	6,326	3,792	3,966	3,088	76	34.8802	33
sn2701P300000	5,200	7,788	4,374	4,950	3,896	581	316.4894	554
sn2701P305000	5,106	8,220	5,106	5,192	4,858	56	31.2226	71
sn2701P310000	5,832	9,160	5,832	5,962	5,968	41	26.6506	49
sn2701P315000	6,666	10,864	6,666	6,982	7,230	48	37.8096	58
sn2701P320000	7,880	12,520	7,330	8,422	8,664	239	228.582	196
sn2701P325000	8,702	13,436	8,702	9,468	10,328	18	16.803	60
sn2701P330000	10,130	15,702	10,130	10,928	12,164	58	66.858	101
sn2701P335000	12,094	17,788	11,650	11,756	14,164	23	30.708	56
sn2701P340000	13,500	20,200	12,294	14,910	16,386	140	227.84	113
sn2701P345000	17,094	22,544	14,376	15,750	18,826	28	47.7608	50
sn2701P350000	18,000	25,792	16,228	17,470	21,424	330	626.0888	395
sn2701P355000	19,900	22,222	18,536	19,454	24,208	25	49.9902	46
sn2701P360000	22,556	31,000	21,730	22,074	27,230	26	73.198	137
sn2701P365000	24,546	35,224	24,142	26,902	30,384	35	110.982	80
sn2701P370000	27,666	37,600	27,666	37,600	33,706	24	83.0258	120
sn2701P375000	32,450	42,344	32,450	41,166	37,234	16	59.0508	194
sn2701P380000				40,864	40,864			43
sn2701P385000	37,942	37,942	37,942	37,942	44,664	1	3.7942	12
sn2701P390000	39,334	39,334	39,334	39,334	48,602	1	3.9334	59
sn2701P395000				52,616	52,616			2
sn2701P400000				56,808	56,808			11
sn2701P405000				61,060	61,060			2
sn2701P410000				65,414	65,414
sn2701P415000				69,856	69,856
sn2701P420000				74,348	74,348
sn2701P425000				78,942	78,942
sn2701P430000				83,560	83,560
sn2701P435000				88,260	88,260
sn2701P440000				92,986	92,986
sn2701P445000				97,760	97,760
sn2701P450000				102,564	102,564
sn2701P455000				107,400	107,400
sn2701P460000				112,264	112,264
sn2701P465000				117,146	117,146
sn2701P470000				122,052	122,052
sn2701P475000				126,970	126,970
sn2701P480000				131,906	131,906
sn2701P485000				136,852	136,852
sn2701P490000				141,810	141,810
sn2702C290000				59,800	59,800
sn2702C295000				55,824	55,824
sn2702C300000				51,992	51,992
sn2702C305000				48,270	48,270
sn2702C310000				44,738	44,738
sn2702C315000				41,362	41,362
sn2702C320000				38,090	38,090
sn2702C325000				35,076	35,076
sn2702C330000				32,172	32,172
sn2702C335000	23,774	23,774	23,774	23,774	29,434	1	2.3774	1
sn2702C340000				26,898	26,898
sn2702C345000				24,442	24,442
sn2702C350000				22,264	22,264
sn2702C355000	15,812	15,812	15,812	15,812	20,152	2	3.1624	2
sn2702C360000	13,840	14,786	13,840	14,786	18,248	3	4.2466	3
sn2702C365000	10,748	12,092	10,748	12,092	16,458	2	2.284	2
sn2702C370000	14,544	14,544	9,352	10,550	14,818	9	11.2258	8
sn2702C375000	9,218	9,218	9,218	9,218	13,316	1	0.9218	1
sn2702C380000	8,048	8,048	8,048	8,048	11,924	1	0.8048	1
sn2702C385000	7,034	7,034	7,034	7,034	10,680	1	0.7034	3
sn2702C390000	6,164	7,090	6,164	7,090	9,514	3	2.0338	6
sn2702C395000	5,000	6,220	5,000	6,220	8,492	3	1.622	5
sn2702C400000	4,740	5,442	4,722	5,442	7,532	5	2.509	17
sn2702C405000				6,698	6,698			9
sn2702C410000				5,918	5,918			11
sn2702C415000	3,330	3,666	2,936	3,666	5,240	8	2.6614	8
sn2702C420000	3,318	3,318	3,318	3,318	4,618	1	0.3318	11
sn2702C425000	2,410	2,940	2,410	2,940	4,068	3	0.7934	15
sn2702C430000	2,124	2,124	2,124	2,124	3,578	1	0.2124	12
sn2702C435000				3,132	3,132			18
sn2702C440000	2,142	2,142	1,724	1,724	2,754	2	0.3866	15
sn2702C445000	1,660	2,036	1,606	1,988	2,392	13	2.4032	15
sn2702C450000	1,458	1,698	1,400	1,698	2,106	5	0.7442	15
sn2702C455000	1,364	1,522	1,296	1,522	1,818	5	0.687	33
sn2702P290000	3,300	6,700	3,300	4,298	4,910	105	55.1512	67
sn2702P295000	5,054	6,800	5,054	6,088	5,924	9	5.4214	71
sn2702P300000	6,600	9,618	5,800	6,900	7,084	109	86.5496	78
sn2702P305000	8,654	8,884	7,262	7,262	8,350	6	4.8658	31
sn2702P310000	9,828	9,828	8,036	8,232	9,806	3	2.6096	20
sn2702P315000	11,252	11,252	11,252	11,252	11,420	1	1.1252	20
sn2702P320000	13,996	13,996	13,996	13,996	13,136	1	1.3996	21
sn2702P325000				15,108	15,108			11
sn2702P330000				17,192	17,192			9
sn2702P335000				19,440	19,440			7
sn2702P340000				21,892	21,892			3
sn2702P345000				24,422	24,422			1
sn2702P350000				27,230	27,230			1
sn2702P355000				30,106	30,106
sn2702P360000				33,190	33,190
sn2702P365000				36,386	36,386			1
sn2702P370000				39,732	39,732
sn2702P375000				43,220	43,220
sn2702P380000				46,814	46,814
sn2702P385000				50,558	50,558
sn2702P390000				54,380	54,380
sn2702P395000				58,350	58,350
sn2702P400000				62,376	62,376
sn2702P405000				66,534	66,534
sn2702P410000				70,744	70,744
sn2702P415000				75,058	75,058
sn2702P420000				79,426	79,426
sn2702P425000				83,868	83,868
sn2702P430000				88,372	88,372
sn2702P435000				92,920	92,920
sn2702P440000				97,534	97,534
sn2702P445000				102,170	102,170
sn2702P450000				106,876	106,876
sn2702P455000				111,586	111,586

相关资讯: