上海期货交易所12月24日沪锡期权收盘行情

发布时间：2025年12月24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				94,160	94,160			1
sn2601C250000				89,160	89,160			11
sn2601C255000				84,160	84,160			5
sn2601C260000				79,160	79,160			8
sn2601C265000				74,160	74,160			6
sn2601C270000				69,160	69,160			11
sn2601C275000				64,160	64,160			30
sn2601C280000				59,160	59,160			37
sn2601C285000	53,380	53,380	53,380	53,380	54,160	1	5.338	74
sn2601C290000	48,334	48,334	48,334	48,334	49,160	1	4.8334	287
sn2601C295000	43,500	44,058	43,202	43,286	44,160	9	39.371	298
sn2601C300000	43,600	43,600	38,002	38,002	39,160	5	21.2402	206
sn2601C305000	40,022	40,022	29,348	36,802	34,160	42	145.7934	296
sn2601C310000	32,670	33,292	24,364	31,910	29,164	35	101.6516	108
sn2601C315000	29,380	29,380	18,576	26,858	24,190	119	287.6276	58
sn2601C320000	25,284	25,284	13,818	21,140	19,286	151	283.0196	192
sn2601C325000	20,754	20,754	9,126	14,816	14,580	437	549.32	255
sn2601C330000	16,518	17,000	5,200	11,000	10,270	1,252	1,079.2352	201
sn2601C335000	11,990	13,502	2,636	6,666	6,628	5,399	2,670.3662	1,049
sn2601C340000	7,350	9,302	1,260	3,076	3,854	16,351	4,313.3988	1,131
sn2601C345000	4,500	5,562	588	1,434	1,986	16,535	2,693.695	962
sn2601C350000	2,200	3,188	320	768	896	22,772	2,320.7476	2,451
sn2601C355000	1,508	1,600	160	470	354	5,282	271.8682	682
sn2601C360000	650	900	102	252	120	19,995	695.5642	2,841
sn2601C365000	390	786	46	132	36	2,362	36.9996	520
sn2601C370000	298	298	24	100	8	1,798	14.9824	630
sn2601C375000	118	134	14	48	2	4,404	23.4136	1,539
sn2601C380000	80	80	10	32	2	1,263	4.5022	647
sn2601C385000	50	60	4	30	2	2,455	6.9866	275
sn2601P245000	2	6	2	4	2	33	0.011	217
sn2601P250000	2	2	2	2	2	9	0.0018	88
sn2601P255000	2	2	2	2	2	3	0.0006	96
sn2601P260000	2	6	2	2	2	78	0.0194	181
sn2601P265000	6	6	6	6	2	18	0.0108	132
sn2601P270000	6	12	4	4	2	449	0.2586	251
sn2601P275000	4	12	2	2	2	251	0.1676	343
sn2601P280000	8	16	2	4	2	488	0.395	838
sn2601P285000	4	18	2	2	2	445	0.261	494
sn2601P290000	4	22	2	4	2	1,801	1.8212	1,230
sn2601P295000	10	38	6	10	2	578	0.9496	419
sn2601P300000	10	78	10	20	2	2,700	9.8366	1,908
sn2601P305000	14	82	8	8	2	1,203	4.4084	409
sn2601P310000	16	134	10	34	6	1,629	11.583	865
sn2601P315000	30	180	16	26	32	4,015	30.777	2,158
sn2601P320000	52	390	48	82	128	7,563	121.6698	2,237
sn2601P325000	148	850	98	142	420	8,741	336.9282	1,088
sn2601P330000	300	2,000	202	338	1,110	25,041	2,195.8886	1,596
sn2601P335000	900	4,280	414	880	2,468	19,267	3,755.5694	1,242
sn2601P340000	2,000	7,818	1,022	2,510	4,694	6,924	2,579.929	843
sn2601P345000	4,000	12,258	2,400	6,434	7,824	1,695	1,181.5542	133
sn2601P350000	6,600	16,804	6,300	10,600	11,736	548	636.1562	83
sn2601P355000	10,600	20,930	9,836	15,522	16,194	268	416.9752	47
sn2601P360000	15,446	25,058	15,386	19,564	20,960	109	219.317	29
sn2601P365000	20,856	30,808	20,856	22,912	25,874	51	130.0198	17
sn2601P370000	27,522	35,844	27,522	33,602	30,848	34	111.1646	24
sn2601P375000	32,448	40,640	32,448	39,080	35,840	27	100.1468	21
sn2601P380000				40,840	40,840			2
sn2601P385000	47,798	47,798	47,798	47,798	45,840	1	4.7798	2
sn2602C245000				94,880	94,880			1
sn2602C250000	99,000	99,000	91,000	91,000	89,880	2	19	1
sn2602C255000				84,880	84,880			2
sn2602C260000				79,880	79,880			1
sn2602C265000				74,892	74,892			2
sn2602C270000				69,920	69,920			2
sn2602C275000				64,978	64,978			5
sn2602C280000				60,072	60,072			3
sn2602C285000	54,810	54,810	54,810	54,810	55,218	1	5.481	5
sn2602C290000				50,446	50,446			39
sn2602C295000				45,772	45,772			34
sn2602C300000	39,002	39,800	38,000	39,800	41,220	9	34.9602	137
sn2602C305000	41,794	41,794	32,884	32,884	36,822	7	27.2818	110
sn2602C310000	37,104	37,104	28,000	29,800	32,634	20	63.5612	72
sn2602C315000	32,566	32,566	23,468	28,404	28,664	34	99.7928	112
sn2602C320000	28,100	28,268	19,300	24,000	24,940	65	148.8888	223
sn2602C325000	23,812	23,812	16,522	16,946	21,484	158	293.4354	203
sn2602C330000	20,816	20,816	13,100	17,200	18,316	88	142.657	291
sn2602C335000	20,862	20,862	10,888	15,940	15,450	320	457.1208	596
sn2602C340000	16,000	16,500	9,282	13,568	12,896	597	696.9392	493
sn2602C345000	19,988	19,988	8,124	11,704	10,662	594	626.081	310
sn2602C350000	10,996	12,796	7,024	10,352	8,720	3,247	3,065.5628	3,210
sn2602C355000	9,130	9,954	6,300	8,500	7,052	480	386.9292	482
sn2602C360000	9,600	9,938	5,380	7,788	5,642	1,102	783.809	754
sn2602C365000	7,632	7,716	4,952	6,578	4,464	182	109.2094	171
sn2602C370000	6,718	6,718	4,472	6,144	3,492	241	127.1724	252
sn2602C375000	6,956	6,956	3,888	5,800	2,704	631	308.986	1,060
sn2602C380000	5,640	5,640	3,552	4,782	2,070	406	183.6402	380
sn2602C385000	5,100	5,490	3,180	4,660	1,566	1,279	517.5766	591
sn2602P245000	34	142	34	90	2	169	1.6382	319
sn2602P250000	100	128	68	108	4	82	0.9336	229
sn2602P255000	100	146	100	120	10	57	0.7272	117
sn2602P260000	88	162	88	162	20	25	0.347	131
sn2602P265000	108	208	108	182	40	27	0.4072	113
sn2602P270000	112	248	112	204	74	152	2.9398	168
sn2602P275000	144	288	142	240	136	145	3.1366	160
sn2602P280000	140	370	140	300	232	151	4.0184	226
sn2602P285000	238	460	238	360	378	122	4.3326	248
sn2602P290000	278	580	278	448	608	182	8.66	373
sn2602P295000	378	740	378	538	932	221	13.381	398
sn2602P300000	590	1,200	508	848	1,378	1,970	171.4064	1,331
sn2602P305000	750	1,426	750	1,028	1,976	340	37.0528	291
sn2602P310000	950	2,026	948	1,480	2,784	480	73.6138	399
sn2602P315000	1,250	2,902	1,000	2,122	3,810	1,190	258.7284	1,799
sn2602P320000	2,210	4,328	1,882	3,124	5,080	1,499	483.5188	1,317
sn2602P325000	3,452	6,080	3,100	4,500	6,620	410	194.2004	381
sn2602P330000	4,700	8,588	4,020	6,200	8,448	601	402.0726	310
sn2602P335000	6,794	11,670	6,450	8,500	10,576	374	329.3124	171
sn2602P340000	7,210	14,980	7,210	11,506	13,016	362	420.04	392
sn2602P345000	12,200	17,720	11,780	15,760	15,776	100	140.3942	105
sn2602P350000	15,200	22,818	14,930	18,364	18,828	63	117.091	84
sn2602P355000	18,618	26,546	18,616	21,604	22,156	55	124.4786	36
sn2602P360000	22,888	29,150	22,320	26,338	25,740	19	49.9202	31
sn2602P365000	29,470	31,084	29,442	29,442	29,558	5	14.8996	37
sn2602P370000	30,970	38,786	30,740	33,492	33,582	20	67.7048	32
sn2602P375000	35,142	44,142	35,010	39,902	37,788	40	158.6638	28
sn2602P380000				42,150	42,150			21
sn2602P385000				46,644	46,644			1
sn2603C260000				80,396	80,396
sn2603C265000				75,420	75,420
sn2603C270000				70,474	70,474
sn2603C275000				65,562	65,562
sn2603C280000				60,698	60,698			1
sn2603C285000				55,900	55,900			2
sn2603C290000				51,194	51,194			1
sn2603C295000				46,602	46,602			2
sn2603C300000				42,144	42,144			3
sn2603C305000				37,850	37,850			5
sn2603C310000				33,744	33,744			8
sn2603C315000	24,404	24,404	24,404	24,404	29,852	2	4.8808	12
sn2603C320000	20,848	20,848	20,848	20,848	26,198	2	4.1696	14
sn2603C325000	18,854	18,854	17,706	17,706	22,802	4	7.312	18
sn2603C330000	20,122	20,122	15,174	19,022	19,678	40	74.9378	50
sn2603C335000	16,906	17,800	12,518	16,500	16,838	76	115.0882	60
sn2603C340000	10,890	14,252	10,890	12,154	14,282	10	11.8302	50
sn2603C345000	13,986	13,986	10,180	11,194	12,008	28	32.5282	38
sn2603C350000	13,194	13,194	8,586	11,598	10,008	26	27.0328	56
sn2603C355000	9,080	9,080	8,300	8,780	8,268	17	14.6768	25
sn2603C360000	9,800	10,700	6,800	9,200	6,772	43	36.233	48
sn2603C365000	9,332	9,332	6,866	6,866	5,498	18	13.6678	34
sn2603C370000	8,242	8,242	5,382	7,394	4,424	23	15.4852	45
sn2603C375000	7,200	7,200	5,950	6,678	3,530	5	3.2876	38
sn2603C380000	6,224	6,224	4,500	6,130	2,790	17	8.899	39
sn2603C385000	5,800	6,200	4,320	5,500	2,184	51	24.1668	45
sn2603P260000	156	228	128	172	46	14	0.2542	82
sn2603P265000	212	212	212	212	80	1	0.0212	18
sn2603P270000	210	252	210	216	140	48	1.0784	65
sn2603P275000	362	364	262	274	234	7	0.21	18
sn2603P280000	398	458	342	358	374	32	1.2252	72
sn2603P285000	434	546	434	454	576	37	1.771	46
sn2603P290000	456	686	456	578	868	18	1.058	59
sn2603P295000	768	906	752	886	1,274	6	0.4854	55
sn2603P300000	946	1,768	946	1,012	1,812	122	15.5408	99
sn2603P305000	1,104	1,664	1,104	1,478	2,512	15	2.2094	28
sn2603P310000	2,300	2,350	2,084	2,084	3,400	5	1.1118	58
sn2603P315000	2,316	3,444	2,316	2,788	4,502	14	3.9402	82
sn2603P320000	3,000	4,732	3,000	4,500	5,842	8	3.2506	66
sn2603P325000	4,966	6,380	4,966	5,350	7,438	7	3.9724	64
sn2603P330000	6,806	6,806	6,806	6,806	9,306	2	1.3612	103
sn2603P335000	7,300	11,452	7,300	11,452	11,456	7	6.8322	79
sn2603P340000	10,232	14,580	10,232	13,788	13,892	14	18.7408	26
sn2603P345000	16,962	16,962	16,962	16,962	16,610	2	3.3924	24
sn2603P350000	18,100	21,552	18,100	20,650	19,602	7	14.4874	9
sn2603P355000	25,830	25,830	22,482	22,482	22,854	3	7.4142	6
sn2603P360000	29,450	29,450	29,450	29,450	26,350	2	5.89	12
sn2603P365000	33,328	33,328	33,328	33,328	30,068	2	6.6656	9
sn2603P370000				33,988	33,988			6
sn2603P375000				38,086	38,086
sn2603P380000				42,340	42,340			1
sn2603P385000				46,730	46,730
sn2604C280000				62,270	62,270
sn2604C285000				57,694	57,694
sn2604C290000				53,232	53,232
sn2604C295000				48,900	48,900
sn2604C300000				44,714	44,714
sn2604C305000				40,704	40,704
sn2604C310000				36,888	36,888
sn2604C315000				33,268	33,268			1
sn2604C320000				29,852	29,852			1
sn2604C325000				26,644	26,644			2
sn2604C330000				23,650	23,650			2
sn2604C335000				20,868	20,868			3
sn2604C340000				18,364	18,364			3
sn2604C345000				16,072	16,072			5
sn2604C350000	21,812	21,812	15,078	15,078	13,980	2	3.689	4
sn2604C355000				12,078	12,078			3
sn2604C360000				10,396	10,396			7
sn2604C365000				8,924	8,924			5
sn2604C370000				7,606	7,606			8
sn2604C375000				6,430	6,430			9
sn2604C380000	6,536	6,536	6,534	6,534	5,436	2	1.307	6
sn2604C385000	6,974	6,974	5,992	6,262	4,576	4	2.524	6
sn2604P280000	980	980	520	520	1,152	2	0.15	37
sn2604P285000	1,018	1,344	1,018	1,344	1,572	6	0.7246	21
sn2604P290000	1,068	1,620	1,068	1,620	2,106	3	0.4282	29
sn2604P295000				2,766	2,766			17
sn2604P300000	2,790	2,790	2,790	2,790	3,572	1	0.279	17
sn2604P305000	3,652	3,652	3,652	3,652	4,552	1	0.3652	21
sn2604P310000				5,724	5,724			21
sn2604P315000				7,090	7,090			14
sn2604P320000				8,662	8,662			9
sn2604P325000				10,442	10,442			3
sn2604P330000	11,074	11,860	10,942	11,860	12,432	3	3.3876	6
sn2604P335000				14,636	14,636			1
sn2604P340000				17,118	17,118
sn2604P345000				19,810	19,810
sn2604P350000				22,704	22,704
sn2604P355000				25,788	25,788
sn2604P360000				29,092	29,092
sn2604P365000				32,608	32,608
sn2604P370000				36,276	36,276
sn2604P375000				40,088	40,088
sn2604P380000				44,082	44,082
sn2604P385000				48,210	48,210

相关资讯: