上海期货交易所12月23日沪锡期权收盘行情

发布时间：2025年12月23日 00:00

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
sn2601C245000	98,132	98,132	98,132	98,132	95,710	1	9.8132	1
sn2601C250000	93,120	93,120	93,120	93,120	90,710	1	9.312	11
sn2601C255000	88,108	88,108	88,108	88,108	85,710	1	8.8108	5
sn2601C260000	83,098	83,098	83,098	83,098	80,710	1	8.3098	8
sn2601C265000	78,086	78,086	78,086	78,086	75,710	1	7.8086	6
sn2601C270000	73,076	73,076	73,076	73,076	70,710	1	7.3076	11
sn2601C275000	68,066	70,000	68,066	70,000	65,710	2	13.8066	30
sn2601C280000	63,056	63,068	62,002	62,002	60,710	3	18.8126	37
sn2601C285000	57,994	58,042	57,994	58,042	55,710	2	11.6036	75
sn2601C290000	53,024	53,024	53,024	53,024	50,710	1	5.3024	287
sn2601C295000	44,810	47,998	44,810	45,000	45,710	4	18.2808	304
sn2601C300000				40,710	40,710			210
sn2601C305000	36,666	36,668	34,464	36,268	35,712	11	39.3628	311
sn2601C310000	30,000	32,000	29,160	31,650	30,724	34	105.7346	106
sn2601C315000	26,092	27,400	24,700	27,368	25,770	18	46.8178	74
sn2601C320000	22,000	22,448	19,000	22,374	20,910	28	58.525	219
sn2601C325000	16,680	18,376	13,884	17,892	16,254	128	206.8494	261
sn2601C330000	12,100	13,706	9,728	13,600	11,974	244	286.3706	244
sn2601C335000	6,200	9,800	5,900	9,800	8,266	1,212	918.958	1,222
sn2601C340000	3,808	6,422	3,396	6,100	5,290	4,579	2,143.4998	1,339
sn2601C345000	2,420	4,096	1,900	3,500	3,112	9,008	2,548.61	993
sn2601C350000	1,460	2,546	1,074	1,952	1,666	13,061	2,109.8304	1,876
sn2601C355000	1,310	1,558	610	1,018	804	2,839	261.4816	679
sn2601C360000	560	848	388	588	356	17,031	976.0246	3,576
sn2601C365000	416	502	200	320	140	1,047	31.5824	403
sn2601C370000	200	320	66	208	48	925	17.6144	620
sn2601C375000	100	176	56	82	16	4,794	47.816	2,323
sn2601C380000	58	100	34	56	4	1,111	6.2724	953
sn2601C385000	52	74	20	32	2	544	2.133	122
sn2601P245000	8	8	6	6	2	19	0.0122	239
sn2601P250000	2	2	2	2	2	6	0.0012	86
sn2601P255000	6	6	4	4	2	10	0.004	99
sn2601P260000	8	10	2	4	2	135	0.0784	235
sn2601P265000	6	6	4	6	2	54	0.028	115
sn2601P270000	8	8	4	6	2	342	0.2428	271
sn2601P275000	6	8	4	4	2	203	0.1246	371
sn2601P280000	10	12	6	6	2	552	0.4934	943
sn2601P285000	12	14	4	4	2	335	0.3102	571
sn2601P290000	12	18	2	4	2	1,663	1.448	1,475
sn2601P295000	24	24	2	10	2	329	0.5272	483
sn2601P300000	44	48	14	16	2	1,696	4.6326	2,199
sn2601P305000	44	48	18	18	2	360	1.1588	521
sn2601P310000	62	72	20	26	16	1,170	4.989	879
sn2601P315000	118	134	34	40	62	3,323	21.657	2,361
sn2601P320000	324	326	60	72	202	4,566	79.876	2,184
sn2601P325000	610	730	150	180	546	6,544	239.9438	1,037
sn2601P330000	1,350	1,472	336	368	1,264	16,530	1,236.365	1,652
sn2601P335000	2,898	3,050	870	960	2,556	7,848	1,391.611	1,214
sn2601P340000	5,120	5,230	2,202	2,284	4,582	5,241	1,851.683	994
sn2601P345000	8,500	8,726	4,800	4,976	7,400	264	170.0138	209
sn2601P350000	10,564	12,176	8,446	8,446	10,954	112	112.0464	87
sn2601P355000	14,948	16,656	12,652	12,820	15,094	116	171.4372	72
sn2601P360000	18,692	21,426	17,574	17,930	19,644	55	106.7704	41
sn2601P365000	24,228	26,432	22,256	24,622	24,428	24	57.979	17
sn2601P370000	28,466	30,064	28,466	30,064	29,336	4	11.706	20
sn2601P375000	33,644	34,996	33,270	33,270	34,304	8	27.2434	14
sn2601P380000	39,500	39,500	37,046	37,046	39,292	4	15.3254	2
sn2601P385000	44,300	44,500	44,300	44,500	44,290	3	13.31	3
sn2602C245000				96,680	96,680			1
sn2602C250000				91,680	91,680			2
sn2602C255000				86,680	86,680			2
sn2602C260000	84,044	84,044	84,044	84,044	81,680	1	8.4044	1
sn2602C265000	79,056	79,056	79,056	79,056	76,684	1	7.9056	2
sn2602C270000	74,070	74,070	74,070	74,070	71,704	1	7.407	2
sn2602C275000	69,092	69,092	69,092	69,092	66,746	1	6.9092	5
sn2602C280000	64,126	64,126	64,126	64,126	61,820	1	6.4126	3
sn2602C285000	59,174	59,174	59,174	59,174	56,942	1	5.9174	4
sn2602C290000	54,130	54,246	54,130	54,246	52,130	2	10.8376	39
sn2602C295000	49,200	49,348	49,200	49,348	47,398	2	9.8548	34
sn2602C300000	41,702	44,496	41,500	44,496	42,798	8	33.5998	139
sn2602C305000	39,720	39,720	39,720	39,720	38,340	1	3.972	108
sn2602C310000	31,942	34,838	31,020	34,838	34,054	14	45.5604	73
sn2602C315000	27,118	30,504	26,926	27,940	29,972	18	50.6268	126
sn2602C320000	25,190	25,964	22,792	24,888	26,138	23	54.991	235
sn2602C325000	20,038	21,820	18,396	21,820	22,584	25	50.4642	251
sn2602C330000	17,060	19,378	16,036	18,010	19,316	26	44.2688	295
sn2602C335000	11,284	16,660	11,284	16,200	16,344	82	121.0606	598
sn2602C340000	14,452	14,452	10,774	13,964	13,680	380	471.6964	438
sn2602C345000	10,000	12,416	9,392	11,672	11,322	270	291.0408	294
sn2602C350000	9,004	10,872	8,150	10,746	9,266	1,883	1,798.605	3,137
sn2602C355000	8,194	9,312	7,000	9,052	7,498	243	198.5208	519
sn2602C360000	7,034	8,266	6,000	8,016	5,998	417	300.431	711
sn2602C365000	6,208	7,052	5,272	6,772	4,744	111	67.8326	176
sn2602C370000	5,734	6,536	4,878	6,024	3,710	120	64.9782	239
sn2602C375000	5,100	5,936	4,030	5,430	2,872	467	228.417	1,069
sn2602C380000	4,500	5,270	3,728	4,860	2,198	264	115.101	445
sn2602C385000	828	4,690	816	4,300	1,664	920	361.4246	427
sn2602P245000	44	80	40	60	2	55	0.2852	301
sn2602P250000	62	62	60	60	2	8	0.0428	237
sn2602P255000	78	78	78	78	6	4	0.0312	154
sn2602P260000	86	92	82	82	14	12	0.1034	131
sn2602P265000	88	106	88	94	28	10	0.0958	120
sn2602P270000	106	160	98	108	56	58	0.6326	136
sn2602P275000	116	144	116	144	104	26	0.3598	152
sn2602P280000	160	192	160	192	180	68	1.1662	243
sn2602P285000	196	228	196	214	304	42	0.8742	227
sn2602P290000	260	310	260	290	492	34	0.947	360
sn2602P295000	284	406	284	356	760	87	3.271	369
sn2602P300000	506	600	506	576	1,158	370	20.812	1,009
sn2602P305000	668	812	502	766	1,696	121	8.8574	269
sn2602P310000	1,050	1,158	950	1,060	2,406	186	20.4026	367
sn2602P315000	1,400	1,800	1,360	1,470	3,320	406	63.7058	1,842
sn2602P320000	2,632	2,740	2,200	2,250	4,482	682	165.0828	1,272
sn2602P325000	2,882	4,136	2,880	3,298	5,924	123	44.4088	383
sn2602P330000	6,000	6,000	2,718	5,064	7,648	207	110.688	294
sn2602P335000	9,976	9,976	6,960	7,118	9,672	177	135.3072	197
sn2602P340000	10,536	11,402	9,470	9,470	12,002	447	462.7102	358
sn2602P345000	13,634	14,306	12,912	12,960	14,638	68	92.1218	106
sn2602P350000	17,204	17,900	16,270	16,312	17,576	30	50.6352	73
sn2602P355000	20,308	21,648	19,744	19,744	20,802	25	51.338	45
sn2602P360000	24,288	26,846	23,792	25,532	24,298	14	34.6482	30
sn2602P365000	29,552	29,552	29,552	29,552	28,038	1	2.9552	38
sn2602P370000	34,812	34,812	34,812	34,812	32,000	3	10.4436	32
sn2602P375000	39,206	39,206	37,402	38,572	36,156	9	34.6676	37
sn2602P380000	42,076	43,508	41,836	42,320	40,480	18	76.4322	21
sn2602P385000				44,942	44,942			1
sn2603C260000				82,110	82,110
sn2603C265000				77,124	77,124
sn2603C270000				72,162	72,162
sn2603C275000				67,228	67,228
sn2603C280000				62,338	62,338			1
sn2603C285000				57,510	57,510			2
sn2603C290000				52,758	52,758			1
sn2603C295000				48,104	48,104			2
sn2603C300000				43,572	43,572			3
sn2603C305000				39,194	39,194			5
sn2603C310000				35,008	35,008			8
sn2603C315000	29,536	29,536	28,732	29,382	31,028	4	11.7186	10
sn2603C320000	25,168	25,168	24,628	24,628	27,280	4	9.9592	14
sn2603C325000	20,286	24,376	20,286	24,376	23,784	6	13.2608	14
sn2603C330000	18,036	19,894	17,940	19,894	20,558	8	14.9964	46
sn2603C335000	16,788	17,150	15,018	16,428	17,614	34	55.4772	65
sn2603C340000	14,952	14,952	13,204	14,274	14,954	29	40.5154	49
sn2603C345000	12,218	12,380	11,396	12,380	12,582	18	21.6868	36
sn2603C350000	11,426	11,426	8,882	8,882	10,490	7	7.2498	58
sn2603C355000	9,776	9,996	8,780	9,916	8,664	9	8.6196	27
sn2603C360000	8,590	9,170	7,514	8,900	7,092	22	18.0606	35
sn2603C365000	7,594	7,594	6,404	7,094	5,750	25	17.2904	28
sn2603C370000	6,216	6,870	5,578	6,400	4,618	31	19.5444	39
sn2603C375000	5,306	6,588	4,898	6,400	3,676	30	16.3708	40
sn2603C380000	5,416	6,442	4,418	5,742	2,896	43	21.2136	38
sn2603C385000	4,500	5,300	3,970	5,300	2,260	59	26.8676	37
sn2603P260000	154	160	116	154	32	12	0.1792	81
sn2603P265000	160	176	150	172	60	14	0.2098	18
sn2603P270000	166	222	162	218	106	14	0.2824	49
sn2603P275000	282	282	220	266	178	13	0.3016	16
sn2603P280000	252	350	240	350	292	37	1.0854	66
sn2603P285000	366	434	324	416	466	54	2.0916	43
sn2603P290000	486	540	430	534	712	65	3.2448	58
sn2603P295000	670	690	500	690	1,056	15	0.9568	55
sn2603P300000	950	1,004	804	924	1,522	50	4.448	73
sn2603P305000	1,330	1,340	1,144	1,254	2,140	12	1.5106	28
sn2603P310000	1,918	1,918	1,594	1,716	2,948	17	2.949	57
sn2603P315000	2,700	2,862	2,440	2,540	3,962	15	3.8494	72
sn2603P320000	3,818	3,818	3,414	3,414	5,206	9	3.2572	71
sn2603P325000	5,206	5,660	4,394	4,394	6,704	28	14.6388	65
sn2603P330000	6,984	7,610	6,008	6,952	8,468	64	46.3398	103
sn2603P335000	9,138	9,932	8,750	9,258	10,516	32	30.4014	79
sn2603P340000	11,726	12,666	11,656	11,662	12,848	16	19.2506	31
sn2603P345000	14,744	15,824	14,334	14,334	15,468	16	24.0496	24
sn2603P350000	18,038	18,038	18,038	18,038	18,366	2	3.6076	7
sn2603P355000	20,808	20,808	20,808	20,808	21,534	2	4.1616	8
sn2603P360000				24,952	24,952			12
sn2603P365000				28,602	28,602			9
sn2603P370000				32,464	32,464			6
sn2603P375000				36,514	36,514
sn2603P380000	43,468	43,468	43,468	43,468	40,728	1	4.3468	1
sn2603P385000				45,086	45,086
sn2604C280000				63,058	63,058
sn2604C285000				58,426	58,426
sn2604C290000				53,906	53,906
sn2604C295000				49,512	49,512
sn2604C300000				45,266	45,266
sn2604C305000				41,184	41,184
sn2604C310000				37,282	37,282
sn2604C315000				33,572	33,572			1
sn2604C320000				30,070	30,070			1
sn2604C325000				26,778	26,778			2
sn2604C330000				23,716	23,716			2
sn2604C335000				20,918	20,918			3
sn2604C340000				18,344	18,344			3
sn2604C345000				15,992	15,992			5
sn2604C350000				13,850	13,850			3
sn2604C355000				11,914	11,914			3
sn2604C360000				10,226	10,226			7
sn2604C365000	10,848	10,848	10,848	10,848	8,732	1	1.0848	5
sn2604C370000	9,868	9,868	9,868	9,868	7,402	1	0.9868	8
sn2604C375000	8,746	8,746	8,746	8,746	6,222	1	0.8746	9
sn2604C380000	7,800	7,824	7,800	7,824	5,226	2	1.5624	5
sn2604C385000	6,712	6,712	6,712	6,712	4,372	1	0.6712	3
sn2604P280000	832	832	832	832	938	1	0.0832	37
sn2604P285000	1,052	1,052	1,052	1,052	1,306	1	0.1052	27
sn2604P290000	1,430	1,430	1,338	1,338	1,780	4	0.5544	29
sn2604P295000				2,380	2,380			17
sn2604P300000				3,126	3,126			16
sn2604P305000				4,034	4,034			21
sn2604P310000	3,750	3,750	3,750	3,750	5,120	1	0.375	21
sn2604P315000				6,400	6,400			14
sn2604P320000	6,258	6,258	6,056	6,056	7,882	3	1.837	9
sn2604P325000	7,684	7,684	7,684	7,684	9,578	1	0.7684	3
sn2604P330000	9,930	9,930	9,930	9,930	11,502	1	0.993	3
sn2604P335000				13,688	13,688			1
sn2604P340000				16,102	16,102
sn2604P345000				18,734	18,734
sn2604P350000				21,578	21,578
sn2604P355000				24,626	24,626
sn2604P360000				27,926	27,926
sn2604P365000				31,416	31,416
sn2604P370000				35,072	35,072
sn2604P375000				38,882	38,882
sn2604P380000				42,872	42,872
sn2604P385000				47,008	47,008

相关资讯: