上海期货交易所03月05日沪锡期权收盘行情

发布时间：2026年03月05日 15:05

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
sn2604C280000				120,720	120,720			5
sn2604C285000				115,826	115,826
sn2604C290000				110,956	110,956
sn2604C295000				106,126	106,126
sn2604C300000				101,346	101,346			4
sn2604C305000				96,610	96,610			3
sn2604C310000				91,920	91,920			1
sn2604C315000				87,322	87,322			3
sn2604C320000				82,792	82,792			4
sn2604C325000				78,320	78,320			6
sn2604C330000				73,980	73,980			9
sn2604C335000				69,726	69,726			8
sn2604C340000				65,548	65,548			12
sn2604C345000				61,552	61,552			33
sn2604C350000	39,510	43,500	37,800	42,800	57,638	5	20.3308	15
sn2604C355000	54,038	54,038	35,998	36,154	53,856	5	20.3826	10
sn2604C360000	50,034	50,034	32,678	32,822	50,244	7	30.5924	26
sn2604C365000	47,916	47,916	28,972	29,724	46,706	4	13.6236	33
sn2604C370000	44,244	44,244	26,000	28,000	43,408	46	138.7494	33
sn2604C375000	40,818	46,182	23,456	27,604	40,194	101	356.965	56
sn2604C380000	37,192	40,578	21,552	27,106	37,162	113	333.2684	62
sn2604C385000	36,024	37,800	19,186	24,554	34,284	102	275.0114	44
sn2604C390000	32,166	38,380	17,442	22,610	31,528	167	413.2366	64
sn2604C395000	28,588	32,010	15,342	20,228	28,984	224	478.5388	275
sn2604C400000	24,520	29,700	13,738	17,546	26,510	1,835	3,802.2966	750
sn2604C405000	24,116	26,716	12,504	16,666	24,288	473	928.4694	206
sn2604C410000	23,010	24,760	11,286	15,076	22,098	957	1,747.6242	306
sn2604C415000	18,180	22,538	10,460	13,760	20,180	484	843.3982	214
sn2604C420000	19,512	20,584	9,500	12,506	18,280	573	863.262	234
sn2604C425000	16,422	18,566	8,500	9,964	16,624	315	444.6526	111
sn2604C430000	15,524	17,034	7,778	10,300	14,992	641	803.6102	280
sn2604C435000	10,880	15,336	7,270	8,378	13,584	253	283.802	111
sn2604C440000	12,842	14,158	6,692	9,302	12,192	381	378.9522	199
sn2604C445000	11,776	13,072	6,116	7,338	11,012	332	321.9852	109
sn2604C450000	10,982	12,620	5,762	7,300	9,834	23,791	21,896.3818	3,212
sn2604C455000	10,008	11,278	5,184	6,376	8,858	548	453.1216	157
sn2604C460000	10,000	10,382	4,764	6,356	7,886	532	403.1602	203
sn2604C465000	8,658	9,554	4,562	5,500	7,070	341	246.5128	78
sn2604C470000	8,350	8,818	3,996	4,704	6,280	705	440.0424	392
sn2604C475000	6,886	8,310	3,930	4,968	5,600	106	74.6792	112
sn2604C480000	7,000	7,628	3,574	4,550	4,968	163	102.2686	194
sn2604C485000	5,788	5,788	5,788	5,788	4,400	3	1.7364	77
sn2604C490000	5,000	8,674	3,064	4,378	3,904	78	37.1702	97
sn2604C495000	2,944	2,944	2,944	2,944	3,428	10	2.944	47
sn2604C500000	4,600	6,056	2,500	3,050	3,044	793	322.6424	524
sn2604C505000	3,600	3,600	2,576	2,760	2,660	36	12.0024	63
sn2604C510000	4,902	4,902	2,326	2,866	2,356	63	23.756	131
sn2604C515000	4,544	4,616	2,304	2,338	2,064	103	35.7778	144
sn2604C520000	4,554	4,554	2,052	2,400	1,806	81	23.6052	147
sn2604C525000	3,414	4,280	1,928	2,520	1,588	30,145	9,363.2254	4,599
sn2604C530000	3,744	4,000	1,600	2,228	1,372	1,422	389.7518	524
sn2604P280000	402	1,000	338	734	290	7,396	441.4388	2,147
sn2604P285000	398	1,182	374	580	396	146	8.3498	253
sn2604P290000	450	1,498	406	800	528	70	4.7864	194
sn2604P295000	642	1,604	488	900	696	32	2.731	44
sn2604P300000	698	2,042	560	998	916	574	63.8072	473
sn2604P305000	668	2,174	666	2,174	1,182	31	3.201	36
sn2604P310000	652	2,526	652	1,750	1,490	20	3.1814	55
sn2604P315000	1,542	2,992	1,518	2,872	1,890	13	2.764	80
sn2604P320000	1,368	3,600	1,208	2,202	2,358	535	121.3074	339
sn2604P325000	1,684	4,140	1,382	2,700	2,886	254	61.8608	92
sn2604P330000	2,012	4,862	1,700	2,800	3,542	575	157.1236	307
sn2604P335000	2,396	5,868	1,992	4,092	4,288	355	105.1716	179
sn2604P340000	2,800	6,876	2,288	4,154	5,106	744	271.143	311
sn2604P345000	3,172	7,836	2,776	5,686	6,108	307	144.9652	81
sn2604P350000	4,060	9,350	3,130	5,604	7,190	20,479	10,329.3774	1,675
sn2604P355000	4,610	10,502	3,838	8,198	8,406	413	250.354	207
sn2604P360000	5,350	12,470	4,500	8,000	9,792	697	512.3268	709
sn2604P365000	6,950	14,566	5,210	9,960	11,250	582	458.3886	247
sn2604P370000	8,312	16,794	6,060	10,850	12,948	851	902.1496	255
sn2604P375000	8,546	19,082	7,156	13,090	14,732	498	605.5734	170
sn2604P380000	9,800	21,958	8,402	15,000	16,698	3,168	4,248.8374	1,070
sn2604P385000	11,712	24,728	9,912	17,672	18,816	381	656.993	302
sn2604P390000	15,252	27,552	11,312	20,120	21,056	643	1,111.9316	232
sn2604P395000	17,304	30,746	13,396	24,000	23,508	557	1,074.6222	144
sn2604P400000	19,896	34,238	15,348	25,764	26,030	1,369	2,971.1806	535
sn2604P405000	22,996	37,900	17,872	32,868	28,806	433	1,196.2174	165
sn2604P410000	25,590	41,652	20,618	33,264	31,612	330	919.6586	148
sn2604P415000	28,630	44,642	23,912	41,512	34,688	139	424.8748	66
sn2604P420000	33,170	48,988	27,000	45,000	37,786	12	47.8758	76
sn2604P425000	34,010	53,088	33,798	49,554	41,128	6	27.2696	46
sn2604P430000	40,558	48,000	32,000	48,000	44,492	27	101.457	73
sn2604P435000	44,648	61,546	36,768	58,146	48,082	15	69.4562	40
sn2604P440000	48,258	67,138	40,828	62,806	51,686	21	108.0718	41
sn2604P445000	52,206	70,424	44,410	67,232	55,502	22	118.8166	51
sn2604P450000	55,242	58,940	48,284	58,940	59,320	20	102.3206	82
sn2604P455000	58,966	80,734	52,130	76,176	63,342	19	124.8296	46
sn2604P460000	61,336	61,336	61,218	61,218	67,366	2	12.2554	27
sn2604P465000				71,548	71,548			10
sn2604P470000				75,756	75,756			10
sn2604P475000				80,072	80,072			3
sn2604P480000				84,438	84,438			3
sn2604P485000				88,868	88,868			3
sn2604P490000				93,368	93,368			2
sn2604P495000				97,892	97,892			1
sn2604P500000				102,506	102,506			1
sn2604P505000				107,120	107,120
sn2604P510000				111,812	111,812
sn2604P515000				116,520	116,520			1
sn2604P520000				121,260	121,260			3
sn2604P525000				126,042	126,042			2
sn2604P530000				130,824	130,824
sn2605C285000				116,628	116,628
sn2605C290000				111,952	111,952
sn2605C295000				107,370	107,370
sn2605C300000				102,826	102,826
sn2605C305000				98,366	98,366
sn2605C310000				93,982	93,982
sn2605C315000				89,666	89,666
sn2605C320000				85,466	85,466
sn2605C325000				81,316	81,316
sn2605C330000				77,322	77,322
sn2605C335000				73,364	73,364
sn2605C340000				69,592	69,592
sn2605C345000				65,848	65,848
sn2605C350000	46,916	46,916	46,916	46,916	62,308	1	4.6916	2
sn2605C355000	43,964	43,964	43,964	43,964	58,800	1	4.3964	2
sn2605C360000				55,496	55,496			5
sn2605C365000				52,240	52,240			3
sn2605C370000	41,554	41,554	41,554	41,554	49,170	1	4.1554	6
sn2605C375000	48,412	48,412	33,998	38,654	46,182	15	61.5922	10
sn2605C380000	47,118	47,118	32,666	38,500	43,336	12	43.5352	25
sn2605C385000	42,646	47,308	29,772	33,994	40,624	23	83.574	14
sn2605C390000	41,020	41,020	27,872	31,886	37,986	12	38.3382	8
sn2605C395000	37,634	38,822	26,020	29,824	35,556	29	92.805	12
sn2605C400000	38,000	38,000	24,390	27,000	33,128	31	91.4652	37
sn2605C405000	29,068	34,174	22,872	26,288	30,962	21	62.0482	19
sn2605C410000	36,046	36,046	21,486	24,238	28,812	34	99.2482	36
sn2605C415000	30,000	34,558	20,122	23,248	26,814	36	95.5552	43
sn2605C420000	28,706	29,190	17,570	21,500	24,938	41	100.1988	54
sn2605C425000	25,446	29,638	16,538	16,538	23,088	26	60.6694	22
sn2605C430000	26,010	28,400	16,760	18,986	21,472	55	127.5056	81
sn2605C435000	21,926	26,768	17,560	19,132	19,856	129	292.0454	74
sn2605C440000	21,966	24,666	14,864	15,422	18,380	98	211.8754	55
sn2605C445000	20,726	23,394	14,014	14,014	17,010	32	59.9578	27
sn2605C450000	19,012	22,850	13,006	16,638	15,638	141	237.8142	131
sn2605C455000	18,508	21,140	12,396	14,730	14,486	108	180.1678	57
sn2605C460000	17,556	20,028	11,836	13,494	13,340	65	105.8582	31
sn2605C465000	18,000	18,720	11,198	12,870	12,252	69	105.2624	78
sn2605C470000	17,540	17,784	11,934	11,934	11,308	4	5.9192	45
sn2605C475000	14,962	16,908	5,800	10,866	10,364	12	13.1486	53
sn2605C480000	15,976	15,976	9,368	11,288	9,516	5	5.804	53
sn2605C485000				8,752	8,752			54
sn2605C490000	13,200	13,580	8,180	9,750	7,986	9	10.5844	92
sn2605C495000	12,552	12,580	7,980	12,580	7,328	4	4.5664	52
sn2605C500000	7,810	12,828	7,810	9,924	6,718	10	9.714	80
sn2605C505000	11,134	11,520	7,002	7,630	6,110	9	8.236	65
sn2605C510000	10,690	10,880	6,888	7,290	5,598	6	5.202	56
sn2605C515000	10,006	10,366	6,680	7,004	5,120	6	4.9142	75
sn2605C520000	6,782	8,344	6,054	6,718	4,642	8	5.5434	69
sn2605C525000	10,800	11,194	5,000	7,662	4,244	100	74.1534	127
sn2605C530000	8,656	9,500	4,872	5,976	3,876	22	16.3204	66
sn2605P285000	1,872	2,936	1,400	2,662	1,486	98	19.9126	145
sn2605P290000	1,776	3,740	1,376	3,554	1,808	24	5.1804	143
sn2605P295000	2,388	4,224	2,050	3,314	2,226	57	15.7402	66
sn2605P300000	2,372	4,818	2,208	4,818	2,680	19	5.2966	99
sn2605P305000	2,770	4,098	2,654	4,098	3,216	18	5.3712	55
sn2605P310000	3,724	6,286	3,190	6,286	3,828	14	5.6294	23
sn2605P315000	2,888	5,396	2,888	5,396	4,506	15	6.1708	54
sn2605P320000	4,488	8,156	4,488	8,156	5,302	14	8.8648	40
sn2605P325000	5,690	9,318	4,270	8,328	6,148	98	58.3962	67
sn2605P330000	6,076	9,976	4,448	9,374	7,148	91	58.1516	51
sn2605P335000	7,194	11,334	4,972	9,792	8,184	110	80.2804	33
sn2605P340000	7,966	13,058	5,806	12,036	9,406	79	68.825	55
sn2605P345000	8,974	14,432	6,622	13,542	10,654	86	83.9872	47
sn2605P350000	10,722	16,380	7,254	14,788	12,108	148	165.606	116
sn2605P355000	11,500	18,290	9,284	16,900	13,592	86	103.7188	81
sn2605P360000	12,944	20,482	11,254	18,664	15,282	65	94.4044	35
sn2605P365000	15,384	22,834	12,016	22,834	17,018	45	70.8856	44
sn2605P370000	17,040	26,000	13,130	25,324	18,940	50	84.2686	39
sn2605P375000	18,840	28,028	14,800	28,028	20,944	51	92.361	64
sn2605P380000	20,970	30,818	16,882	29,206	23,088	69	148.4516	66
sn2605P385000	18,862	33,794	18,862	31,360	25,370	129	287.913	69
sn2605P390000	25,602	36,888	20,464	34,686	27,724	107	263.2146	85
sn2605P395000	25,706	39,336	22,996	35,732	30,286	41	124.6018	25
sn2605P400000	31,686	37,058	25,626	37,058	32,848	37	110.0118	34
sn2605P405000	37,128	41,504	28,456	41,504	35,674	21	70.3178	28
sn2605P410000	37,888	48,142	29,982	47,974	38,516	47	166.4868	35
sn2605P415000	37,274	48,996	35,582	48,996	41,510	19	75.2944	25
sn2605P420000	51,170	51,202	51,170	51,202	44,624	4	20.4724	24
sn2605P425000	55,032	55,046	55,032	55,046	47,766	2	11.0078	13
sn2605P430000	42,842	48,122	42,842	48,122	51,142	9	40.0776	18
sn2605P435000				54,520	54,520			11
sn2605P440000				58,036	58,036			11
sn2605P445000				61,658	61,658			13
sn2605P450000	74,034	74,034	74,034	74,034	65,280	1	7.4034	16
sn2605P455000				69,118	69,118			8
sn2605P460000				72,964	72,964			10
sn2605P465000				76,870	76,870			11
sn2605P470000				80,920	80,920			8
sn2605P475000				84,970	84,970			5
sn2605P480000				89,114	89,114			4
sn2605P485000				93,342	93,342			3
sn2605P490000				97,572	97,572			3
sn2605P495000				101,908	101,908			1
sn2605P500000				106,292	106,292			1
sn2605P505000				110,678	110,678
sn2605P510000				115,162	115,162
sn2605P515000				119,678	119,678
sn2605P520000				124,196	124,196
sn2605P525000				128,794	128,794
sn2605P530000				133,422	133,422
sn2606C290000				114,392	114,392
sn2606C295000				110,078	110,078
sn2606C300000				105,786	105,786
sn2606C305000				101,622	101,622
sn2606C310000				97,502	97,502
sn2606C315000				93,490	93,490
sn2606C320000				89,566	89,566
sn2606C325000				85,706	85,706
sn2606C330000				81,998	81,998
sn2606C335000				78,292	78,292
sn2606C340000				74,810	74,810
sn2606C345000				71,342	71,342
sn2606C350000				68,006	68,006			1
sn2606C355000				64,794	64,794			1
sn2606C360000				61,582	61,582			1
sn2606C365000				58,636	58,636			1
sn2606C370000				55,694	55,694			1
sn2606C375000				52,858	52,858
sn2606C380000				50,194	50,194
sn2606C385000				47,528	47,528			1
sn2606C390000	32,860	32,860	32,860	32,860	45,054	1	3.286	1
sn2606C395000	31,054	31,054	31,054	31,054	42,670	1	3.1054	2
sn2606C400000	29,366	29,366	29,366	29,366	40,288	1	2.9366	4
sn2606C405000	27,748	27,748	27,748	27,748	38,148	1	2.7748	2
sn2606C410000	26,276	26,276	26,276	26,276	36,044	1	2.6276	2
sn2606C415000	24,902	24,902	24,902	24,902	33,940	1	2.4902	2
sn2606C420000	23,640	23,640	23,640	23,640	32,098	1	2.364	2
sn2606C425000	22,444	22,444	22,444	22,444	30,264	1	2.2444	2
sn2606C430000	21,308	21,308	21,308	21,308	28,432	1	2.1308	2
sn2606C435000	21,782	21,782	21,782	21,782	26,846	1	2.1782	2
sn2606C440000	20,744	20,744	20,744	20,744	25,270	1	2.0744	4
sn2606C445000	19,508	19,508	19,508	19,508	23,696	1	1.9508	6
sn2606C450000	18,862	18,862	18,862	18,862	22,324	1	1.8862	5
sn2606C455000	18,012	18,012	18,012	18,012	20,992	1	1.8012	5
sn2606C460000	16,980	16,980	16,980	16,980	19,658	1	1.698	3
sn2606C465000				18,460	18,460			6
sn2606C470000				17,348	17,348			8
sn2606C475000				16,236	16,236			5
sn2606C480000				15,174	15,174			5
sn2606C485000				14,262	14,262			4
sn2606C490000				13,350	13,350			10
sn2606C495000	16,450	16,450	16,450	16,450	12,438	1	1.645	7
sn2606C500000	15,494	15,494	12,288	12,288	11,662	2	2.7782	9
sn2606C505000	15,024	15,024	11,820	11,820	10,924	2	2.6844	10
sn2606C510000	14,336	14,512	12,070	12,070	10,186	3	4.0918	7
sn2606C515000	13,786	14,492	11,534	11,534	9,476	6	8.2028	13
sn2606C520000	13,408	14,118	10,918	10,918	8,890	16	21.369	22
sn2606C525000	12,960	13,530	10,552	10,552	8,302	36	46.7184	50
sn2606C530000	11,328	12,762	10,578	10,578	7,716	15	17.2512	10
sn2606P290000	3,422	4,426	3,420	4,426	3,998	56	21.6084	39
sn2606P295000	4,066	4,934	4,066	4,934	4,678	52	23.2352	26
sn2606P300000	4,442	6,944	4,442	6,486	5,382	27	14.0308	40
sn2606P305000	5,180	5,920	5,120	5,120	6,210	17	9.4636	25
sn2606P310000	5,846	6,522	5,846	6,300	7,082	6	3.7408	26
sn2606P315000	6,332	6,332	6,332	6,332	8,062	1	0.6332	17
sn2606P320000	7,132	9,828	7,132	9,828	9,128	2	1.696	10
sn2606P325000				10,258	10,258			12
sn2606P330000				11,540	11,540			11
sn2606P335000				12,824	12,824			3
sn2606P340000				14,332	14,332			5
sn2606P345000				15,852	15,852			5
sn2606P350000				17,504	17,504			12
sn2606P355000	14,994	20,000	14,504	20,000	19,280	12	18.5648	15
sn2606P360000	16,710	24,138	15,986	24,138	21,056	9	16.1912	10
sn2606P365000	18,442	18,750	17,386	17,930	23,098	11	20.5514	6
sn2606P370000	19,106	19,386	19,106	19,386	25,144	4	7.7264	10
sn2606P375000	22,210	22,636	22,088	22,088	27,294	5	11.1644	10
sn2606P380000	39,714	39,714	18,534	28,200	29,616	7	18.2328	13
sn2606P385000	26,376	26,376	26,246	26,246	31,940	4	10.5234	7
sn2606P390000	29,000	29,678	27,928	27,928	34,452	3	8.6606	9
sn2606P395000	31,000	31,000	30,850	30,850	37,056	2	6.185	11
sn2606P400000	33,012	33,012	33,012	33,012	39,660	1	3.3012	11
sn2606P405000				42,506	42,506			10
sn2606P410000				45,388	45,388			4
sn2606P415000				48,272	48,272			5
sn2606P420000				51,416	51,416			6
sn2606P425000				54,570	54,570			4
sn2606P430000				57,726	57,726			7
sn2606P435000				61,126	61,126			2
sn2606P440000				64,540	64,540			2
sn2606P445000				67,954	67,954			2
sn2606P450000				71,568	71,568			2
sn2606P455000				75,222	75,222
sn2606P460000				78,878	78,878
sn2606P465000				82,668	82,668
sn2606P470000				86,544	86,544
sn2606P475000				90,422	90,422
sn2606P480000				94,350	94,350
sn2606P485000				98,426	98,426
sn2606P490000				102,502	102,502
sn2606P495000				106,580	106,580
sn2606P500000				110,794	110,794
sn2606P505000				115,046	115,046
sn2606P510000				119,298	119,298
sn2606P515000				123,580	123,580
sn2606P520000				127,984	127,984
sn2606P525000				132,388	132,388
sn2606P530000				136,794	136,794

相关资讯: