上海期货交易所10月31日锡期权收盘行情
发布时间：2025年10月31日 16:45
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:锡期权 |
| sn2512C220000 | | | | 63,740 | 63,740 | 0 | 0 | 0 | 0 | 1.00 |
| sn2512C225000 | | | | 58,740 | 58,740 | 0 | 0 | 0 | 0 | 1.00 |
| sn2512C230000 | | | | 53,740 | 53,740 | 0 | 0 | 0 | 0 | 1.00 |
| sn2512C235000 | | | | 48,740 | 48,740 | 0 | 0 | 0 | 0 | 1.00 |
| sn2512C240000 | | | | 43,748 | 43,748 | 0 | 0 | 0 | 0 | 1.00 |
| sn2512C245000 | | | | 38,782 | 38,782 | 0 | 1 | 0 | 0 | 0.99 |
| sn2512C250000 | 34,794 | 36,000 | 34,412 | 36,000 | 33,868 | 7 | 11 | 1 | 24.55 | 0.98 |
| sn2512C255000 | 30,756 | 30,756 | 30,756 | 30,756 | 29,052 | 4 | 7 | 0 | 11.96 | 0.96 |
| sn2512C260000 | 26,204 | 26,204 | 26,204 | 26,204 | 24,400 | 1 | 19 | 1 | 2.62 | 0.92 |
| sn2512C265000 | 17,786 | 20,966 | 17,786 | 20,966 | 19,994 | 4 | 28 | 2 | 7.97 | 0.86 |
| sn2512C270000 | 13,614 | 16,968 | 13,200 | 16,968 | 15,932 | 16 | 69 | 8 | 24.43 | 0.79 |
| sn2512C275000 | 10,260 | 12,570 | 8,958 | 10,346 | 12,308 | 30 | 267 | -19 | 31.16 | 0.70 |
| sn2512C280000 | 6,632 | 8,776 | 5,800 | 6,800 | 9,192 | 165 | 281 | 23 | 116.80 | 0.59 |
| sn2512C285000 | 4,312 | 6,094 | 3,722 | 4,056 | 6,620 | 1,236 | 487 | -179 | 567.21 | 0.48 |
| sn2512C290000 | 2,800 | 4,200 | 2,462 | 2,880 | 4,590 | 1,305 | 849 | 109 | 418.62 | 0.38 |
| sn2512C295000 | 2,300 | 3,018 | 1,702 | 2,004 | 3,058 | 1,398 | 1,136 | 26 | 309.70 | 0.28 |
| sn2512C300000 | 1,468 | 2,260 | 1,240 | 1,412 | 1,954 | 2,910 | 1,199 | 83 | 477.39 | 0.20 |
| sn2512C305000 | 1,300 | 1,618 | 918 | 1,152 | 1,196 | 380 | 367 | 67 | 46.61 | 0.13 |
| sn2512C310000 | 944 | 1,290 | 718 | 840 | 708 | 448 | 400 | 64 | 43.28 | 0.09 |
| sn2512C315000 | 720 | 990 | 550 | 664 | 402 | 201 | 355 | 13 | 14.94 | 0.05 |
| sn2512C320000 | 522 | 786 | 412 | 530 | 218 | 455 | 811 | 29 | 25.14 | 0.03 |
| sn2512C325000 | 450 | 676 | 344 | 426 | 112 | 176 | 244 | 13 | 9.10 | 0.02 |
| sn2512C330000 | 372 | 540 | 296 | 368 | 56 | 352 | 399 | -6 | 14.11 | 0.01 |
| sn2512C335000 | 352 | 448 | 242 | 246 | 26 | 4,290 | 1,675 | 410 | 133.71 | 0.00 |
| sn2512P220000 | 38 | 54 | 34 | 38 | 2 | 231 | 98 | -18 | 0.99 | -0.00 |
| sn2512P225000 | 40 | 56 | 40 | 46 | 2 | 82 | 56 | -19 | 0.37 | -0.00 |
| sn2512P230000 | 46 | 66 | 46 | 54 | 2 | 97 | 51 | -20 | 0.52 | -0.00 |
| sn2512P235000 | 54 | 80 | 54 | 66 | 6 | 54 | 63 | -11 | 0.33 | -0.00 |
| sn2512P240000 | 74 | 104 | 66 | 78 | 22 | 204 | 92 | -41 | 1.61 | -0.00 |
| sn2512P245000 | 102 | 144 | 102 | 110 | 60 | 198 | 441 | -9 | 2.20 | -0.01 |
| sn2512P250000 | 136 | 160 | 122 | 126 | 146 | 93 | 118 | -12 | 1.24 | -0.02 |
| sn2512P255000 | 180 | 220 | 174 | 180 | 330 | 79 | 98 | 3 | 1.48 | -0.04 |
| sn2512P260000 | 312 | 332 | 250 | 268 | 676 | 296 | 395 | -50 | 8.52 | -0.08 |
| sn2512P265000 | 508 | 542 | 380 | 434 | 1,268 | 405 | 518 | -23 | 18.40 | -0.13 |
| sn2512P270000 | 940 | 1,136 | 674 | 768 | 2,204 | 1,125 | 945 | 122 | 92.14 | -0.21 |
| sn2512P275000 | 1,856 | 2,012 | 1,250 | 1,428 | 3,576 | 673 | 604 | 40 | 107.11 | -0.30 |
| sn2512P280000 | 3,302 | 3,872 | 2,496 | 2,898 | 5,454 | 941 | 706 | 56 | 297.58 | -0.40 |
| sn2512P285000 | 6,400 | 6,706 | 4,660 | 5,390 | 7,880 | 400 | 412 | 7 | 220.92 | -0.51 |
| sn2512P290000 | 10,306 | 10,306 | 7,932 | 9,016 | 10,846 | 16 | 103 | -1 | 14.09 | -0.62 |
| sn2512P295000 | 13,988 | 13,988 | 11,756 | 11,756 | 14,310 | 15 | 33 | 2 | 18.83 | -0.72 |
| sn2512P300000 | 18,814 | 18,814 | 16,230 | 16,230 | 18,202 | 5 | 23 | 0 | 8.38 | -0.80 |
| sn2512P305000 | | | | 22,440 | 22,440 | 0 | 7 | 0 | 0 | -0.86 |
| sn2512P310000 | | | | 26,950 | 26,950 | 0 | 11 | 0 | 0 | -0.91 |
| sn2512P315000 | | | | 31,642 | 31,642 | 0 | 10 | 0 | 0 | -0.95 |
| sn2512P320000 | 35,058 | 35,058 | 35,058 | 35,058 | 36,458 | 3 | 7 | 1 | 10.66 | -0.97 |
| sn2512P325000 | | | | 41,352 | 41,352 | 0 | 2 | 0 | 0 | -0.98 |
| sn2512P330000 | | | | 46,298 | 46,298 | 0 | 0 | 0 | 0 | -0.99 |
| sn2512P335000 | | | | 51,272 | 51,272 | 0 | 0 | 0 | 0 | -1.00 |
| sn2601C245000 | | | | 39,354 | 39,354 | 0 | 2 | 0 | 0 | 0.97 |
| sn2601C250000 | | | | 34,580 | 34,580 | 0 | 11 | 0 | 0 | 0.95 |
| sn2601C255000 | | | | 29,954 | 29,954 | 0 | 4 | 0 | 0 | 0.92 |
| sn2601C260000 | | | | 25,530 | 25,530 | 0 | 4 | 0 | 0 | 0.88 |
| sn2601C265000 | | | | 21,386 | 21,386 | 0 | 2 | 0 | 0 | 0.82 |
| sn2601C270000 | 15,320 | 15,320 | 15,320 | 15,320 | 17,578 | 2 | 1 | -1 | 3.29 | 0.75 |
| sn2601C275000 | 11,878 | 14,512 | 11,400 | 14,512 | 14,138 | 6 | 17 | 3 | 7.62 | 0.67 |
| sn2601C280000 | 8,924 | 11,168 | 8,924 | 11,168 | 11,146 | 14 | 42 | 8 | 13.75 | 0.59 |
| sn2601C285000 | 6,716 | 8,518 | 6,716 | 7,538 | 8,582 | 41 | 84 | -4 | 29.54 | 0.50 |
| sn2601C290000 | 4,950 | 5,708 | 4,950 | 5,502 | 6,452 | 32 | 155 | -4 | 17.38 | 0.41 |
| sn2601C295000 | 3,828 | 4,374 | 3,822 | 4,338 | 4,744 | 20 | 48 | -1 | 8.20 | 0.33 |
| sn2601C300000 | 2,960 | 3,890 | 2,960 | 3,352 | 3,396 | 70 | 48 | -2 | 23.39 | 0.26 |
| sn2601C305000 | 2,326 | 3,134 | 2,270 | 2,604 | 2,378 | 31 | 41 | 3 | 7.98 | 0.20 |
| sn2601C310000 | 1,850 | 2,652 | 1,850 | 2,192 | 1,624 | 62 | 37 | 3 | 12.84 | 0.14 |
| sn2601C315000 | 1,530 | 2,008 | 1,480 | 2,008 | 1,080 | 44 | 30 | 2 | 7.14 | 0.10 |
| sn2601C320000 | 1,374 | 1,720 | 1,374 | 1,540 | 706 | 62 | 34 | 2 | 9.09 | 0.07 |
| sn2601C325000 | 1,318 | 1,462 | 1,162 | 1,330 | 444 | 47 | 32 | 26 | 5.86 | 0.05 |
| sn2601P245000 | 360 | 460 | 342 | 380 | 248 | 116 | 152 | 48 | 4.50 | -0.03 |
| sn2601P250000 | 478 | 540 | 434 | 474 | 476 | 57 | 36 | 7 | 2.78 | -0.05 |
| sn2601P255000 | 702 | 752 | 640 | 640 | 848 | 30 | 43 | 6 | 2.11 | -0.08 |
| sn2601P260000 | 986 | 1,094 | 896 | 896 | 1,418 | 32 | 28 | 7 | 3.45 | -0.12 |
| sn2601P265000 | 1,564 | 1,696 | 1,370 | 1,570 | 2,268 | 30 | 31 | 1 | 4.63 | -0.18 |
| sn2601P270000 | 2,486 | 2,722 | 2,112 | 2,270 | 3,452 | 39 | 42 | 7 | 9.94 | -0.25 |
| sn2601P275000 | 4,070 | 4,204 | 3,878 | 3,934 | 5,004 | 104 | 150 | 18 | 41.48 | -0.32 |
| sn2601P280000 | 6,000 | 6,378 | 5,000 | 5,000 | 7,002 | 38 | 164 | 0 | 22.13 | -0.41 |
| sn2601P285000 | 8,932 | 9,228 | 8,760 | 8,982 | 9,430 | 13 | 49 | 5 | 11.71 | -0.50 |
| sn2601P290000 | 12,286 | 12,454 | 12,286 | 12,454 | 12,290 | 4 | 12 | 1 | 4.96 | -0.58 |
| sn2601P295000 | 16,224 | 16,224 | 16,224 | 16,224 | 15,574 | 4 | 12 | 3 | 6.49 | -0.67 |
| sn2601P300000 | 20,318 | 20,318 | 20,318 | 20,318 | 19,218 | 2 | 7 | 0 | 4.06 | -0.74 |
| sn2601P305000 | | | | 23,194 | 23,194 | 0 | 6 | 0 | 0 | -0.80 |
| sn2601P310000 | 29,162 | 29,162 | 29,162 | 29,162 | 27,432 | 3 | 2 | -1 | 8.58 | -0.85 |
| sn2601P315000 | 33,798 | 33,798 | 33,798 | 33,798 | 31,884 | 2 | 2 | -1 | 6.57 | -0.90 |
| sn2601P320000 | | | | 36,506 | 36,506 | 0 | 1 | 0 | 0 | -0.93 |
| sn2601P325000 | | | | 41,242 | 41,242 | 0 | 0 | 0 | 0 | -0.95 |
| 小计 | | 19,200 | 14,727 | 808 | 3,364.11 | |
打印