上海期货交易所01月06日沪锡期权收盘行情

发布时间：2026年01月06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				95,870	95,870			1
sn2602C250000				90,870	90,870			1
sn2602C255000				85,872	85,872			2
sn2602C260000				80,884	80,884			1
sn2602C265000				75,910	75,910			3
sn2602C270000				70,954	70,954			3
sn2602C275000				66,030	66,030			4
sn2602C280000				61,152	61,152			2
sn2602C285000				56,334	56,334			4
sn2602C290000				51,594	51,594			38
sn2602C295000	48,032	48,032	48,032	48,032	46,952	1	4.8032	31
sn2602C300000	34,300	49,108	34,300	48,480	42,448	40	180.865	131
sn2602C305000	31,830	44,054	31,830	43,710	38,110	34	135.5568	144
sn2602C310000	27,396	39,300	27,006	39,296	33,954	31	98.6632	87
sn2602C315000	23,146	34,904	23,146	34,246	30,012	38	114.6494	97
sn2602C320000	18,436	32,000	18,436	31,052	26,306	122	299.449	203
sn2602C325000	15,154	28,322	14,900	27,114	22,860	190	392.7438	208
sn2602C330000	12,278	24,802	12,264	23,542	19,688	221	391.3278	352
sn2602C335000	9,950	20,790	9,950	20,152	16,802	507	709.7618	544
sn2602C340000	7,500	19,044	7,224	16,768	14,208	1,720	2,082.8076	522
sn2602C345000	6,248	15,782	6,248	14,778	11,902	570	640.3894	256
sn2602C350000	6,250	13,952	5,370	12,650	9,878	10,931	9,876.0536	2,199
sn2602C355000	5,200	12,438	5,200	10,726	8,122	583	534.8462	447
sn2602C360000	4,658	10,300	4,658	9,588	6,616	1,641	1,239.1098	764
sn2602C365000	4,000	9,292	4,000	8,064	5,340	467	310.2658	173
sn2602C370000	3,752	8,174	3,688	6,856	4,270	597	341.974	388
sn2602C375000	3,000	6,614	3,000	6,016	3,382	775	347.289	443
sn2602C380000	2,624	5,774	2,624	5,210	2,656	933	394.4324	381
sn2602C385000	2,348	5,150	2,000	4,572	2,064	20,699	7,301.3542	3,185
sn2602P245000	100	144	74	82	4	375	3.8954	667
sn2602P250000	150	180	94	98	8	148	1.6734	290
sn2602P255000	150	182	92	100	16	95	1.2014	112
sn2602P260000	158	206	102	118	34	135	1.7964	106
sn2602P265000	180	256	98	140	62	232	3.7096	187
sn2602P270000	228	284	144	156	112	276	5.8932	285
sn2602P275000	252	332	184	202	188	132	3.359	236
sn2602P280000	306	428	214	248	310	305	9.7582	493
sn2602P285000	446	540	282	302	492	442	17.9832	358
sn2602P290000	552	692	352	396	750	895	45.226	463
sn2602P295000	880	880	480	504	1,108	539	35.232	425
sn2602P300000	1,162	1,298	640	740	1,604	9,218	843.8426	3,604
sn2602P305000	1,142	1,550	642	910	2,262	363	41.9946	678
sn2602P310000	1,846	2,322	1,220	1,288	3,104	1,683	275.8472	695
sn2602P315000	3,200	3,306	1,734	1,774	4,160	1,492	326.7272	692
sn2602P320000	4,500	4,940	2,300	2,588	5,450	2,383	758.2894	925
sn2602P325000	7,200	7,200	3,236	3,428	7,000	990	464.1884	575
sn2602P330000	9,000	10,000	4,606	4,802	8,826	1,430	857.7184	576
sn2602P335000	12,776	12,776	6,292	6,470	10,936	787	617.2476	381
sn2602P340000	14,632	14,708	8,424	8,600	13,338	415	429.7588	338
sn2602P345000	18,112	18,112	10,810	11,360	16,030	382	475.48	190
sn2602P350000	22,070	22,070	13,856	14,068	19,002	93	154.8328	102
sn2602P355000	25,868	25,868	18,144	18,168	22,242	28	62.7396	51
sn2602P360000	28,916	29,450	20,690	21,248	25,732	20	47.8846	52
sn2602P365000	34,970	34,970	24,230	24,230	29,454	56	171.4538	56
sn2602P370000	27,084	27,084	27,084	27,084	33,380	1	2.7084	44
sn2602P375000	37,436	37,438	37,436	37,438	37,490	2	7.4874	52
sn2602P380000				41,760	41,760			16
sn2602P385000				46,168	46,168			7
sn2603C260000				81,964	81,964
sn2603C265000				77,056	77,056
sn2603C270000				72,190	72,190
sn2603C275000				67,380	67,380
sn2603C280000				62,642	62,642			1
sn2603C285000				57,990	57,990			2
sn2603C290000				53,444	53,444			4
sn2603C295000				49,024	49,024			6
sn2603C300000	44,112	50,300	44,112	50,300	44,748	9	42.1782	7
sn2603C305000	33,782	33,782	33,588	33,588	40,636	3	10.0958	16
sn2603C310000	29,398	38,526	29,398	38,526	36,708	7	24.765	19
sn2603C315000	24,796	30,828	24,796	30,828	32,976	9	24.8198	15
sn2603C320000	20,482	26,352	20,482	26,352	29,454	16	36.6752	36
sn2603C325000	17,420	27,474	17,420	27,474	26,150	36	73.961	41
sn2603C330000	14,274	25,976	14,274	25,600	23,080	61	113.928	96
sn2603C335000	12,744	23,052	12,744	23,052	20,280	89	159.079	87
sn2603C340000	11,042	21,400	11,042	20,430	17,712	82	116.4634	107
sn2603C345000	9,738	18,246	9,738	17,864	15,374	99	125.2842	165
sn2603C350000	8,654	16,410	8,654	16,390	13,258	196	244.476	120
sn2603C355000	7,504	14,826	7,504	14,266	11,354	90	101.5602	72
sn2603C360000	7,136	14,000	7,136	12,774	9,662	84	87.8038	57
sn2603C365000	6,564	12,588	6,564	11,788	8,206	227	241.0466	45
sn2603C370000	6,076	11,500	6,076	10,852	6,922	55	47.0896	39
sn2603C375000	5,660	10,614	5,660	9,948	5,794	95	72.1398	54
sn2603C380000	5,388	9,848	5,298	9,380	4,806	130	96.842	88
sn2603C385000	4,936	9,362	4,750	8,460	3,992	533	372.712	219
sn2603P260000	592	762	372	416	168	211	11.9074	176
sn2603P265000	650	818	410	438	264	205	13.1276	90
sn2603P270000	768	900	490	522	400	157	11.0664	82
sn2603P275000	834	1,000	570	612	590	148	12.3048	85
sn2603P280000	738	1,144	684	718	850	109	9.929	125
sn2603P285000	832	1,316	822	936	1,198	86	9.277	132
sn2603P290000	1,138	1,506	1,004	1,144	1,648	62	7.9178	118
sn2603P295000	1,364	1,776	1,232	1,370	2,226	71	10.8804	94
sn2603P300000	1,688	2,242	1,442	1,442	2,946	225	42.7584	271
sn2603P305000	2,048	2,626	1,782	1,802	3,830	137	30.878	171
sn2603P310000	2,660	3,334	2,224	2,280	4,896	147	41.8148	318
sn2603P315000	3,814	4,506	2,950	2,950	6,158	124	47.1888	428
sn2603P320000	5,220	5,780	3,706	3,706	7,630	106	54.5542	133
sn2603P325000	7,136	7,746	4,920	5,606	9,322	219	148.335	144
sn2603P330000	9,620	9,826	6,644	6,646	11,246	112	93.861	175
sn2603P335000	12,564	12,974	8,592	8,592	13,438	88	96.2802	102
sn2603P340000	17,108	17,108	11,000	11,000	15,864	62	84.6332	50
sn2603P345000	20,398	20,490	14,140	14,140	18,520	27	49.1302	41
sn2603P350000	24,358	24,442	16,998	16,998	21,398	29	61.6744	30
sn2603P355000	26,496	26,496	21,504	21,504	24,488	10	24.1556	11
sn2603P360000	30,676	30,676	30,676	30,676	27,788	2	6.1352	15
sn2603P365000				31,328	31,328			10
sn2603P370000				35,038	35,038			7
sn2603P375000				38,904	38,904			2
sn2603P380000	40,566	40,566	40,566	40,566	42,912	1	4.0566	6
sn2603P385000				47,092	47,092			12
sn2604C280000				64,468	64,468
sn2604C285000				60,068	60,068
sn2604C290000				55,782	55,782
sn2604C295000				51,620	51,620
sn2604C300000				47,624	47,624
sn2604C305000				43,802	43,802
sn2604C310000				40,134	40,134
sn2604C315000				36,620	36,620			2
sn2604C320000				33,316	33,316			4
sn2604C325000	21,000	21,800	21,000	21,800	30,222	5	11.6622	7
sn2604C330000	29,000	29,000	29,000	29,000	27,290	1	2.9	11
sn2604C335000	22,000	22,000	22,000	22,000	24,528	2	4.4	9
sn2604C340000				22,034	22,034			13
sn2604C345000	13,792	13,908	13,792	13,868	19,690	3	4.1568	42
sn2604C350000	12,208	20,000	12,208	20,000	17,488	5	7.9196	34
sn2604C355000	15,800	15,800	15,800	15,800	15,558	1	1.58	18
sn2604C360000				13,754	13,754			10
sn2604C365000	15,500	15,500	15,500	15,500	12,090	2	2.759	16
sn2604C370000				10,652	10,652			20
sn2604C375000	8,710	13,060	8,710	13,060	9,306	8	8.3626	28
sn2604C380000	7,434	12,000	7,434	12,000	8,120	25	23.6052	42
sn2604C385000	6,912	12,366	6,912	10,914	7,074	183	169.3488	111
sn2604P280000	1,336	1,650	1,056	1,056	2,056	71	10.3086	109
sn2604P285000	1,672	1,948	1,600	1,600	2,650	21	4.0696	61
sn2604P290000	2,014	2,316	1,924	1,924	3,358	56	12.1	49
sn2604P295000	2,640	2,754	2,288	2,288	4,188	6	1.6992	11
sn2604P300000	2,832	2,912	2,832	2,912	5,182	2	0.5744	19
sn2604P305000				6,350	6,350			19
sn2604P310000				7,672	7,672			21
sn2604P315000	5,396	5,396	5,396	5,396	9,148	1	0.5396	32
sn2604P320000	7,796	8,474	7,796	8,474	10,832	4	3.2722	53
sn2604P325000				12,726	12,726			17
sn2604P330000	10,212	10,212	9,484	9,670	14,782	3	2.9366	14
sn2604P335000	12,500	13,360	12,500	13,100	17,008	29	38.0364	37
sn2604P340000				19,500	19,500			18
sn2604P345000				22,142	22,142			1
sn2604P350000				24,928	24,928			3
sn2604P355000				27,988	27,988			1
sn2604P360000				31,172	31,172			1
sn2604P365000				34,496	34,496			2
sn2604P370000				38,044	38,044
sn2604P375000				41,688	41,688
sn2604P380000				45,490	45,490
sn2604P385000				49,432	49,432
sn2605C285000				60,526	60,526
sn2605C290000				56,278	56,278
sn2605C295000				52,154	52,154
sn2605C300000				48,162	48,162
sn2605C305000				44,376	44,376
sn2605C310000				40,740	40,740
sn2605C315000				37,254	37,254
sn2605C320000				33,956	33,956
sn2605C325000				30,882	30,882
sn2605C330000				27,960	27,960
sn2605C335000				25,204	25,204
sn2605C340000				22,710	22,710
sn2605C345000				20,354	20,354
sn2605C350000				18,158	18,158
sn2605C355000				16,208	16,208
sn2605C360000				14,372	14,372
sn2605C365000				12,714	12,714
sn2605C370000				11,232	11,232			1
sn2605C375000	14,076	14,076	14,076	14,076	9,838	1	1.4076	1
sn2605C380000	13,090	13,090	13,090	13,090	8,656	1	1.309	1
sn2605C385000	11,222	12,218	11,222	12,218	7,556	2	2.344	2
sn2605P285000	2,434	2,434	2,280	2,392	2,852	3	0.7106	3
sn2605P290000	2,700	2,776	2,700	2,776	3,596	4	1.1008	5
sn2605P295000				4,460	4,460			1
sn2605P300000				5,458	5,458			8
sn2605P305000				6,656	6,656			1
sn2605P310000	5,944	5,944	5,944	5,944	8,008	1	0.5944	3
sn2605P315000	8,248	8,248	7,630	7,630	9,506	2	1.5878	3
sn2605P320000				11,192	11,192
sn2605P325000	10,508	10,508	10,508	10,508	13,102	1	1.0508	1
sn2605P330000				15,164	15,164
sn2605P335000				17,390	17,390
sn2605P340000				19,878	19,878
sn2605P345000				22,506	22,506
sn2605P350000				25,294	25,294
sn2605P355000				28,326	28,326
sn2605P360000				31,474	31,474
sn2605P365000				34,798	34,798
sn2605P370000				38,302	38,302
sn2605P375000				41,894	41,894
sn2605P380000				45,696	45,696
sn2605P385000				49,580	49,580

相关资讯: