上海期货交易所11月05日沪锡期权收盘行情

发布时间：2026年11月05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
sn2612C285000	76,458	76,458	76,458	76,458	68,658	2	15.2916	2
sn2612C290000	71,598	71,598	71,598	71,598	63,760	2	14.3196	2
sn2612C295000	66,764	66,764	66,764	66,764	58,918	2	13.3528	2
sn2612C300000	61,966	61,966	61,966	61,966	54,152	2	12.3932	2
sn2612C305000	57,212	57,212	57,212	57,212	49,476	2	11.4424	2
sn2612C310000	52,512	52,512	52,512	52,512	44,918	2	10.5024	2
sn2612C315000	47,874	47,874	47,874	47,874	40,500	2	9.5748	1
sn2612C320000	43,316	43,316	43,316	43,316	36,250	2	8.6632	3
sn2612C325000	38,854	38,854	38,854	38,854	32,200	2	7.7708	3
sn2612C330000	28,170	36,214	25,602	30,218	28,388	48	146.0648	14
sn2612C335000	22,134	32,346	21,982	27,296	24,824	54	142.8276	17
sn2612C340000	19,042	27,220	18,284	22,928	21,522	157	350.7076	85
sn2612C345000	17,500	24,028	15,184	18,682	18,496	195	369.97	117
sn2612C350000	15,398	20,878	12,284	16,144	15,754	661	1,009.2486	213
sn2612C355000	12,968	17,424	9,248	13,520	13,298	1,079	1,349.6082	172
sn2612C360000	10,380	14,276	7,720	11,020	11,120	1,768	1,802.6	319
sn2612C365000	7,566	11,444	6,114	8,456	9,214	768	629.1826	299
sn2612C370000	5,814	9,054	4,652	6,756	7,562	3,496	2,181.0112	601
sn2612C375000	3,732	7,040	3,600	5,050	6,148	544	273.4974	323
sn2612C380000	3,518	5,358	2,740	3,816	4,948	8,286	2,850.0012	817
sn2612C385000	2,998	3,984	2,090	2,854	3,944	298	85.7818	414
sn2612C390000	1,966	2,970	1,580	2,092	3,114	1,832	382.3616	1,219
sn2612C395000	1,404	2,136	1,238	1,550	2,446	387	61.3736	615
sn2612C400000	1,274	1,648	982	1,226	1,906	16,397	1,957.8474	2,965
sn2612C405000	836	1,234	758	946	1,470	314	27.4014	305
sn2612C410000	682	918	596	668	1,124	435	31.0768	525
sn2612C415000	552	678	486	566	850	148	8.4326	225
sn2612C420000	496	800	360	438	636	677	30.6226	697
sn2612C425000	380	414	302	332	472	75	2.676	165
sn2612C430000	298	360	250	284	346	398	11.497	407
sn2612C435000	378	378	112	238	256	49	1.2304	136
sn2612C440000	200	212	180	180	186	18	0.3706	172
sn2612C445000	206	268	154	174	134	206	4.1016	142
sn2612C450000	186	220	134	152	96	362	5.6188	727
sn2612C455000	132	146	116	116	66	39	0.483	93
sn2612C460000	112	122	102	112	48	9	0.104	102
sn2612C465000	94	116	76	106	34	215	2.0326	36
sn2612C470000	86	104	66	88	22	117	0.9666	72
sn2612C475000	74	74	62	68	16	9	0.0488	30
sn2612C480000	62	66	42	42	10	14	0.0812	57
sn2612C485000				6	6			13
sn2612C490000	38	38	38	38	4	4	0.0152	19
sn2612C495000				2	2			40
sn2612C500000	98	98	38	48	2	40	0.1982	90
sn2612C505000	56	58	42	42	2	102	0.523	206
sn2612P285000	1,000	1,434	648	804	164	1,229	131.1256	319
sn2612P290000	1,288	1,708	602	602	268	761	89.4618	179
sn2612P295000	1,190	2,020	900	1,154	426	2,205	331.6336	715
sn2612P300000	1,402	2,418	1,070	1,392	658	1,871	329.0716	462
sn2612P305000	1,800	2,824	1,272	1,622	982	1,603	344.998	809
sn2612P310000	2,122	3,384	1,542	2,000	1,422	1,566	394.8594	394
sn2612P315000	3,196	4,000	1,894	2,634	2,002	402	124.7114	232
sn2612P320000	3,330	4,870	2,300	2,978	2,752	23,321	8,759.332	2,701
sn2612P325000	4,558	5,722	2,738	3,484	3,698	567	257.3934	498
sn2612P330000	4,450	6,900	3,286	3,890	4,884	1,996	1,032.9678	1,147
sn2612P335000	6,000	8,126	3,982	5,118	6,316	452	291.7156	275
sn2612P340000	7,166	9,812	4,874	6,532	8,010	6,059	4,682.0462	811
sn2612P345000	8,326	11,644	5,986	7,746	9,982	806	735.791	185
sn2612P350000	10,000	14,000	7,210	9,350	12,238	8,652	9,501.4158	1,340
sn2612P355000	12,800	16,396	8,800	11,380	14,776	434	537.723	231
sn2612P360000	14,574	19,208	10,566	13,446	17,596	715	1,022.9638	465
sn2612P365000	17,600	22,628	12,934	16,000	20,686	232	408.5478	206
sn2612P370000	25,074	26,172	15,510	19,122	24,032	189	388.2828	332
sn2612P375000	28,540	30,752	18,562	24,408	27,614	24	56.3342	623
sn2612P380000	28,626	34,400	23,000	27,478	31,412	15	39.8462	374
sn2612P385000	35,100	37,004	35,100	37,004	35,406	3	10.9108	201
sn2612P390000				39,572	39,572			132
sn2612P395000				43,902	43,902			46
sn2612P400000	49,440	49,440	42,684	44,492	48,358	5	22.3792	210
sn2612P405000	44,966	44,966	44,966	44,966	52,922	1	4.4966	51
sn2612P410000	49,704	49,704	49,704	49,704	57,574	1	4.9704	99
sn2612P415000	60,000	60,000	54,566	54,566	62,298	2	11.4566	42
sn2612P420000	59,426	59,426	59,426	59,426	67,084	1	5.9426	27
sn2612P425000	64,324	64,324	64,324	64,324	71,918	1	6.4324	14
sn2612P430000	69,250	69,250	69,250	69,250	76,792	1	6.925	17
sn2612P435000	74,196	74,196	74,196	74,196	81,702	1	7.4196	20
sn2612P440000	79,156	79,156	79,156	79,156	86,634	2	15.8312	1
sn2612P445000	84,128	84,128	84,128	84,128	91,582	2	16.8256	2
sn2612P450000	89,106	89,106	89,106	89,106	96,544	2	17.8212	3
sn2612P455000	94,092	94,092	94,092	94,092	101,518	1	9.4092	1
sn2612P460000	99,082	99,082	99,082	99,082	106,502	1	9.9082	1
sn2612P465000	104,076	104,076	104,076	104,076	111,490	1	10.4076	1
sn2612P470000	109,072	109,072	109,072	109,072	116,482	1	10.9072	1
sn2612P475000	114,072	114,072	114,072	114,072	121,480	1	11.4072
sn2612P480000	119,072	119,072	119,072	119,072	126,480	1	11.9072
sn2612P485000	124,076	124,076	124,076	124,076	131,480	1	12.4076
sn2612P490000	129,080	129,080	129,080	129,080	136,480	1	12.908
sn2612P495000	140,000	140,000	138,000	138,000	141,480	6	83.2	5
sn2612P500000	139,090	139,090	139,090	139,090	146,480	1	13.909
sn2612P505000				151,480	151,480
sn2701C285000				65,886	65,886
sn2701C290000				61,342	61,342
sn2701C295000				56,908	56,908
sn2701C300000				52,594	52,594
sn2701C305000				48,414	48,414
sn2701C310000				44,406	44,406
sn2701C315000				40,578	40,578
sn2701C320000				36,922	36,922
sn2701C325000				33,446	33,446			1
sn2701C330000				30,148	30,148			1
sn2701C335000				27,094	27,094
sn2701C340000	20,992	28,722	20,992	25,090	24,254	12	29.7372	6
sn2701C345000	18,794	24,612	18,516	21,930	21,598	16	32.817	14
sn2701C350000	17,800	21,990	15,792	21,990	19,122	28	54.5128	30
sn2701C355000	15,178	19,000	13,900	17,354	16,904	17	29.2052	22
sn2701C360000				14,878	14,878			12
sn2701C365000	10,936	12,200	10,936	12,200	13,008	3	3.5336	25
sn2701C370000	8,600	12,558	8,250	10,744	11,332	345	358.252	255
sn2701C375000	9,326	9,604	9,200	9,200	9,862	18	17.0546	46
sn2701C380000	6,500	8,046	5,696	7,400	8,516	82	57.7632	72
sn2701C385000	6,120	6,120	6,120	6,120	7,318	2	1.224	24
sn2701C390000	4,176	5,674	4,102	4,836	6,298	23	11.7832	93
sn2701C395000	3,742	4,658	3,726	4,658	5,370	12	4.85	44
sn2701C400000	3,232	4,246	2,960	3,734	4,564	86	31.0066	437
sn2701C405000	2,600	3,436	2,600	3,180	3,882	13	4.1326	58
sn2701C410000	2,130	3,000	2,130	2,546	3,262	57	13.6496	105
sn2701C415000	2,206	2,206	2,206	2,206	2,756	2	0.4412	41
sn2701C420000	1,480	2,062	1,480	1,742	2,312	38	6.6656	379
sn2701C425000				1,918	1,918			42
sn2701C430000				1,610	1,610			30
sn2701C435000				1,326	1,326			21
sn2701C440000	784	798	784	798	1,102	9	0.8674	40
sn2701C445000				908	908			34
sn2701C450000	650	698	650	698	744	4	0.279	41
sn2701C455000	574	574	574	574	612	1	0.0574	13
sn2701C460000	502	502	502	502	494	2	0.1004	27
sn2701C465000	426	426	426	426	408	2	0.0852	10
sn2701C470000	384	384	384	384	326	1	0.0384	17
sn2701C475000	398	398	338	342	268	4	0.1476	27
sn2701C480000	296	298	296	298	214	2	0.0594	31
sn2701C485000	266	266	266	266	174	1	0.0266	26
sn2701C490000	360	360	360	360	138	2	0.072	66
sn2701P285000	3,400	3,600	2,526	3,138	1,368	36	11.6614	26
sn2701P290000	4,164	4,398	2,898	3,400	1,822	76	26.9008	111
sn2701P295000	4,846	4,846	3,390	4,044	2,384	29	12.7846	43
sn2701P300000	4,666	5,700	3,644	4,304	3,066	354	165.5152	570
sn2701P305000	6,130	6,192	4,764	5,206	3,880	8	4.4158	71
sn2701P310000	7,280	7,346	5,056	5,650	4,868	22	13.9128	54
sn2701P315000	8,088	8,414	6,206	6,950	6,032	21	14.8972	66
sn2701P320000	8,788	9,902	6,752	7,740	7,370	138	113.3284	225
sn2701P325000	9,470	10,604	8,834	9,296	8,886	14	13.1998	70
sn2701P330000	11,562	12,764	8,124	10,566	10,580	66	65.2446	114
sn2701P335000	14,726	14,726	9,286	11,674	12,518	43	48.5694	73
sn2701P340000	15,984	16,600	10,614	13,316	14,668	214	282.9376	187
sn2701P345000	14,134	15,164	12,024	14,726	17,006	20	26.292	54
sn2701P350000	20,874	21,210	13,842	17,000	19,522	113	183.849	403
sn2701P355000	17,258	19,466	15,666	19,466	22,296	4	7.1856	47
sn2701P360000	25,382	25,382	18,016	22,120	25,260	12	25.778	143
sn2701P365000	29,432	29,432	20,698	24,938	28,384	19	45.0696	83
sn2701P370000	26,106	26,106	24,832	24,832	31,698	3	7.7044	123
sn2701P375000				35,220	35,220			194
sn2701P380000				38,868	38,868			43
sn2701P385000				42,662	42,662			12
sn2701P390000				46,636	46,636			59
sn2701P395000				50,700	50,700			2
sn2701P400000				54,888	54,888			11
sn2701P405000				59,202	59,202			2
sn2701P410000				63,576	63,576
sn2701P415000				68,064	68,064
sn2701P420000				72,616	72,616
sn2701P425000				77,218	77,218
sn2701P430000				81,906	81,906
sn2701P435000				86,622	86,622
sn2701P440000				91,394	91,394
sn2701P445000				96,198	96,198
sn2701P450000				101,034	101,034
sn2701P455000				105,902	105,902
sn2701P460000				110,786	110,786
sn2701P465000				115,700	115,700
sn2701P470000				120,622	120,622
sn2701P475000				125,566	125,566
sn2701P480000				130,516	130,516
sn2701P485000				135,480	135,480
sn2701P490000				140,450	140,450
sn2702C280000				70,352	70,352
sn2702C285000				66,046	66,046
sn2702C290000				61,880	61,880
sn2702C295000				57,846	57,846
sn2702C300000				53,918	53,918
sn2702C305000				50,152	50,152
sn2702C310000				46,550	46,550
sn2702C315000				43,054	43,054
sn2702C320000				39,774	39,774
sn2702C325000				36,638	36,638
sn2702C330000				33,624	33,624
sn2702C335000	26,680	26,680	26,680	26,680	30,860	1	2.668	1
sn2702C340000				28,184	28,184
sn2702C345000				25,728	25,728
sn2702C350000				23,410	23,410
sn2702C355000				21,234	21,234			2
sn2702C360000				19,256	19,256			3
sn2702C365000				17,352	17,352			2
sn2702C370000				15,690	15,690			8
sn2702C375000				14,064	14,064			1
sn2702C380000				12,670	12,670			1
sn2702C385000				11,308	11,308			3
sn2702C390000				10,142	10,142			6
sn2702C395000				9,014	9,014			5
sn2702C400000				8,052	8,052			17
sn2702C405000	5,654	5,654	5,654	5,654	7,124	1	0.5654	9
sn2702C410000	3,516	3,516	3,500	3,500	6,342	2	0.7016	11
sn2702C415000	4,348	4,348	4,330	4,330	5,582	3	1.3026	11
sn2702C420000	3,986	3,986	3,684	3,684	4,958	4	1.5476	13
sn2702C425000				4,338	4,338			15
sn2702C430000				3,848	3,848			12
sn2702C435000				3,358	3,358			18
sn2702C440000				2,964	2,964			15
sn2702C445000	1,988	1,988	1,988	1,988	2,586	1	0.1988	15
sn2702C450000	1,760	1,760	1,760	1,760	2,266	3	0.528	15
sn2702C455000	1,300	1,374	1,300	1,374	1,978	2	0.2674	33
sn2702P280000	3,500	4,280	3,200	3,300	3,000	119	40.5346	88
sn2702P285000				3,688	3,688
sn2702P290000	5,864	5,864	5,100	5,846	4,512	9	5.141	62
sn2702P295000	7,200	7,200	5,200	5,438	5,472	69	38.1858	49
sn2702P300000	8,000	8,416	5,402	6,150	6,532	12	7.904	74
sn2702P305000				7,756	7,756			31
sn2702P310000	8,346	8,346	8,346	8,346	9,144	1	0.8346	19
sn2702P315000				10,636	10,636			20
sn2702P320000				12,344	12,344			21
sn2702P325000				14,196	14,196			11
sn2702P330000	16,000	16,000	11,620	11,620	16,170	2	2.762	10
sn2702P335000	13,176	13,202	12,876	13,202	18,392	3	3.9254	8
sn2702P340000				20,704	20,704			3
sn2702P345000	16,630	16,630	16,630	16,630	23,234	1	1.663	2
sn2702P350000	19,162	19,162	18,802	18,802	25,904	2	3.7964	3
sn2702P355000	21,206	21,206	21,206	21,206	28,714	1	2.1206	1
sn2702P360000	24,176	24,176	23,846	23,846	31,724	2	4.8022	2
sn2702P365000	27,040	27,040	26,728	26,728	34,808	2	5.3768	3
sn2702P370000	30,142	30,142	29,848	29,848	38,132	2	5.999	2
sn2702P375000				41,494	41,494
sn2702P380000				45,086	45,086
sn2702P385000				48,714	48,714
sn2702P390000				52,536	52,536
sn2702P395000				56,398	56,398
sn2702P400000				60,424	60,424
sn2702P405000				64,486	64,486
sn2702P410000				68,694	68,694
sn2702P415000				72,926	72,926
sn2702P420000				77,292	77,292
sn2702P425000				81,664	81,664
sn2702P430000				86,166	86,166
sn2702P435000				90,670	90,670
sn2702P440000				95,270	95,270
sn2702P445000				99,886	99,886
sn2702P450000				104,560	104,560
sn2702P455000				109,268	109,268

相关资讯: