上海期货交易所01月05日沪锡期权收盘行情

发布时间：2026年01月05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
sn2602C245000				87,450	87,450			1
sn2602C250000				82,450	82,450			1
sn2602C255000				77,452	77,452			2
sn2602C260000				72,466	72,466			1
sn2602C265000				67,494	67,494			3
sn2602C270000				62,550	62,550			3
sn2602C275000	60,104	60,104	60,104	60,104	57,644	1	6.0104	4
sn2602C280000	55,160	55,160	55,160	55,160	52,792	1	5.516	2
sn2602C285000	49,646	50,242	49,646	50,242	48,024	4	19.933	4
sn2602C290000	41,564	44,998	41,564	44,998	43,358	10	43.1208	38
sn2602C295000	38,246	40,078	37,482	40,078	38,818	8	30.7678	31
sn2602C300000	22,492	35,616	22,492	35,500	34,468	21	69.5644	138
sn2602C305000	25,328	31,064	25,258	30,924	30,318	27	77.5056	146
sn2602C310000	21,300	26,800	21,300	26,492	26,398	31	76.7582	87
sn2602C315000	17,258	22,298	17,258	22,298	22,738	33	67.9592	109
sn2602C320000	15,312	42,600	13,708	18,400	19,386	92	165.0488	222
sn2602C325000	10,626	15,992	10,510	15,302	16,354	198	272.4972	239
sn2602C330000	9,500	13,186	8,764	12,422	13,636	303	345.9486	380
sn2602C335000	6,324	11,422	6,324	10,692	11,234	448	439.2426	617
sn2602C340000	7,000	9,898	5,616	9,000	9,142	906	726.5188	583
sn2602C345000	5,656	8,046	5,148	7,366	7,348	261	182.5684	287
sn2602C350000	4,800	7,000	4,300	6,516	5,832	3,521	2,075.1084	2,292
sn2602C355000	3,722	5,550	3,722	5,460	4,572	119	61.9682	482
sn2602C360000	2,688	6,586	2,688	4,796	3,542	427	190.1962	761
sn2602C365000	3,524	4,424	3,020	3,998	2,716	139	53.4472	228
sn2602C370000	3,106	3,888	2,536	3,888	2,058	247	83.711	395
sn2602C375000	2,000	3,246	2,000	3,092	1,540	288	83.7968	620
sn2602C380000	2,442	2,890	1,988	2,716	1,140	213	54.63	290
sn2602C385000	1,500	2,640	1,200	2,438	832	5,321	1,148.1356	3,416
sn2602P245000	160	198	80	118	2	351	3.9464	679
sn2602P250000	188	188	102	140	8	43	0.6258	285
sn2602P255000	234	234	96	142	16	119	1.6718	145
sn2602P260000	230	230	146	176	36	70	1.17	103
sn2602P265000	176	296	170	206	68	38	0.848	207
sn2602P270000	356	356	134	242	126	134	3.2304	243
sn2602P275000	160	398	160	294	222	70	2.057	181
sn2602P280000	502	502	300	324	368	284	10.1704	434
sn2602P285000	442	700	386	440	600	153	7.0786	299
sn2602P290000	468	976	450	450	932	330	19.4026	419
sn2602P295000	1,000	1,130	640	700	1,392	353	27.4284	483
sn2602P300000	1,900	1,900	1,006	1,072	2,038	4,414	522.0752	3,527
sn2602P305000	2,000	2,000	1,244	1,328	2,886	510	73.2042	655
sn2602P310000	3,100	3,500	1,764	1,894	3,964	1,162	240.6974	662
sn2602P315000	2,230	4,088	2,230	3,136	5,300	485	148.9562	621
sn2602P320000	2,932	6,000	2,932	4,062	6,946	746	333.6436	677
sn2602P325000	9,800	9,800	4,442	5,820	8,910	407	256.372	566
sn2602P330000	11,054	11,118	7,226	8,300	11,188	362	320.013	357
sn2602P335000	13,280	13,280	10,544	12,316	13,782	82	94.1238	279
sn2602P340000	18,000	18,000	13,948	14,100	16,686	61	92.7732	309
sn2602P345000	21,000	21,000	17,566	17,566	19,888	31	57.9684	129
sn2602P350000	24,200	24,476	21,500	22,272	23,370	14	31.966	74
sn2602P355000	28,774	28,774	26,334	26,922	27,106	17	46.8034	40
sn2602P360000	33,206	33,290	29,858	29,858	31,074	17	54.245	43
sn2602P365000				35,244	35,244			53
sn2602P370000				39,584	39,584			44
sn2602P375000	46,610	46,610	45,176	45,176	44,064	4	18.4082	52
sn2602P380000	48,690	48,690	48,690	48,690	48,660	1	4.869	16
sn2602P385000	61,884	61,884	52,454	52,454	53,352	2	11.4338	7
sn2603C260000				72,806	72,806
sn2603C265000				67,866	67,866
sn2603C270000				62,964	62,964
sn2603C275000				58,114	58,114
sn2603C280000				53,344	53,344			1
sn2603C285000				48,668	48,668			2
sn2603C290000				44,110	44,110			4
sn2603C295000				39,698	39,698			6
sn2603C300000	32,998	36,780	32,800	36,780	35,458	3	10.2578	4
sn2603C305000				31,432	31,432			16
sn2603C310000	24,066	24,158	23,000	23,000	27,642	5	11.9448	24
sn2603C315000	20,634	20,634	20,634	20,634	24,106	2	4.1268	24
sn2603C320000	17,472	21,000	17,472	18,932	20,838	7	13.24	48
sn2603C325000	14,852	17,292	14,852	16,926	17,852	14	23.0288	46
sn2603C330000	12,000	14,804	12,000	14,428	15,156	29	39.4224	96
sn2603C335000	12,352	12,352	10,494	12,298	12,748	5	5.9794	103
sn2603C340000	10,228	11,168	9,684	11,168	10,624	10	10.4696	113
sn2603C345000	9,338	9,500	9,196	9,296	8,770	12	11.1578	179
sn2603C350000	8,274	9,772	8,156	9,772	7,172	9	7.6328	157
sn2603C355000	7,068	7,800	7,068	7,632	5,810	14	10.517	62
sn2603C360000	6,570	7,500	6,570	7,500	4,662	9	6.2886	55
sn2603C365000	6,408	6,430	6,408	6,430	3,704	6	3.852	36
sn2603C370000	5,976	6,050	5,976	5,988	2,914	5	3.0012	40
sn2603C375000	5,528	5,548	5,528	5,548	2,272	6	3.3236	56
sn2603C380000	4,800	5,382	4,404	5,088	1,752	20	10.233	101
sn2603C385000	4,674	5,556	4,516	5,000	1,346	42	20.6062	193
sn2603P260000	468	600	390	600	88	18	0.9206	166
sn2603P265000	528	586	528	586	152	6	0.3434	55
sn2603P270000	598	644	598	644	254	6	0.3818	83
sn2603P275000	676	714	640	714	404	6	0.4096	72
sn2603P280000	784	784	784	784	634	5	0.392	121
sn2603P285000	918	918	912	912	958	6	0.5482	115
sn2603P290000	1,200	1,200	1,078	1,078	1,398	3	0.3364	100
sn2603P295000	1,164	1,280	1,164	1,262	1,980	20	2.392	97
sn2603P300000	2,112	2,760	1,550	1,688	2,736	40	7.2998	235
sn2603P305000	2,732	2,734	1,616	1,980	3,706	33	7.352	178
sn2603P310000	3,654	3,858	2,360	2,530	4,912	64	18.3304	332
sn2603P315000	4,942	4,942	3,228	3,228	6,368	15	5.4236	437
sn2603P320000	6,124	6,124	4,784	5,000	8,094	11	5.804	143
sn2603P325000	9,396	9,396	6,954	6,954	10,104	12	9.152	139
sn2603P330000	8,504	10,324	8,504	9,398	12,400	8	7.6628	174
sn2603P335000	12,712	12,712	12,712	12,712	14,986	2	2.5424	90
sn2603P340000	17,392	17,392	17,022	17,022	17,854	4	6.8828	51
sn2603P345000				20,994	20,994			29
sn2603P350000				24,390	24,390			22
sn2603P355000				28,022	28,022			14
sn2603P360000				31,868	31,868			13
sn2603P365000				35,906	35,906			10
sn2603P370000				40,112	40,112			7
sn2603P375000				44,462	44,462			2
sn2603P380000				48,940	48,940			5
sn2603P385000				53,530	53,530			12
sn2604C280000				54,502	54,502
sn2604C285000				50,046	50,046
sn2604C290000				45,734	45,734
sn2604C295000				41,578	41,578
sn2604C300000				37,602	37,602
sn2604C305000				33,816	33,816
sn2604C310000				30,242	30,242
sn2604C315000				26,910	26,910			2
sn2604C320000	20,000	20,000	20,000	20,000	23,812	1	2	4
sn2604C325000	19,620	19,620	19,610	19,610	20,948	2	3.923	8
sn2604C330000	15,000	15,000	15,000	15,000	18,318	4	6	10
sn2604C335000				15,916	15,916			7
sn2604C340000				13,736	13,736			13
sn2604C345000				11,784	11,784			39
sn2604C350000	11,600	11,600	11,500	11,500	10,084	2	2.31	38
sn2604C355000				8,572	8,572			17
sn2604C360000	8,854	8,854	8,854	8,854	7,232	1	0.8854	10
sn2604C365000				6,054	6,054			17
sn2604C370000				5,056	5,056			20
sn2604C375000				4,210	4,210			30
sn2604C380000	6,562	6,702	6,416	6,702	3,474	4	2.6096	47
sn2604C385000	5,558	6,988	5,558	6,988	2,838	9	5.7218	109
sn2604P280000	1,400	1,622	1,266	1,274	1,508	36	5.3434	85
sn2604P285000	1,762	1,762	1,762	1,762	2,050	1	0.1762	61
sn2604P290000	2,330	2,330	1,946	2,088	2,730	24	5.103	59
sn2604P295000				3,566	3,566			10
sn2604P300000				4,580	4,580			20
sn2604P305000				5,784	5,784			19
sn2604P310000	5,390	5,390	5,390	5,390	7,198	2	1.078	21
sn2604P315000	7,066	7,066	7,066	7,066	8,856	1	0.7066	32
sn2604P320000				10,746	10,746			50
sn2604P325000	11,500	11,500	11,500	11,500	12,868	1	1.15	17
sn2604P330000	13,636	13,636	12,686	12,686	15,226	4	5.1694	12
sn2604P335000	17,524	17,524	17,524	17,524	17,812	1	1.7524	8
sn2604P340000				20,620	20,620			18
sn2604P345000				23,654	23,654			1
sn2604P350000				26,942	26,942			3
sn2604P355000				30,416	30,416			1
sn2604P360000				34,066	34,066			1
sn2604P365000				37,876	37,876			2
sn2604P370000				41,868	41,868
sn2604P375000				46,012	46,012
sn2604P380000				50,268	50,268
sn2604P385000				54,624	54,624
sn2605C285000				50,360	50,360
sn2605C290000				46,070	46,070
sn2605C295000				41,936	41,936
sn2605C300000				37,980	37,980
sn2605C305000				34,214	34,214
sn2605C310000				30,652	30,652
sn2605C315000				27,328	27,328
sn2605C320000				24,240	24,240
sn2605C325000				21,382	21,382
sn2605C330000				18,750	18,750
sn2605C335000				16,340	16,340
sn2605C340000				14,146	14,146
sn2605C345000				12,198	12,198
sn2605C350000				10,476	10,476
sn2605C355000				8,936	8,936
sn2605C360000				7,566	7,566
sn2605C365000				6,362	6,362
sn2605C370000				5,358	5,358			1
sn2605C375000				4,476	4,476
sn2605C380000				3,704	3,704
sn2605C385000				3,056	3,056
sn2605P285000				2,170	2,170
sn2605P290000	2,994	2,994	2,994	2,994	2,870	1	0.2994	1
sn2605P295000	3,680	3,680	3,630	3,630	3,726	2	0.731	1
sn2605P300000				4,758	4,758			8
sn2605P305000				5,978	5,978			1
sn2605P310000				7,400	7,400			2
sn2605P315000				9,060	9,060			1
sn2605P320000				10,956	10,956
sn2605P325000				13,080	13,080
sn2605P330000				15,430	15,430
sn2605P335000				18,004	18,004
sn2605P340000				20,792	20,792
sn2605P345000				23,828	23,828
sn2605P350000				27,088	27,088
sn2605P355000				30,532	30,532
sn2605P360000				34,148	34,148
sn2605P365000				37,928	37,928
sn2605P370000				41,910	41,910
sn2605P375000				46,016	46,016
sn2605P380000				50,232	50,232
sn2605P385000				54,574	54,574

相关资讯: