上海期货交易所03月06日沪锡期权收盘行情

发布时间：2026年03月06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				113,402	113,402			5
sn2604C285000				108,520	108,520
sn2604C290000				103,672	103,672
sn2604C295000				98,860	98,860
sn2604C300000				94,088	94,088			4
sn2604C305000				89,392	89,392			3
sn2604C310000				84,758	84,758			1
sn2604C315000				80,188	80,188			3
sn2604C320000				75,704	75,704			4
sn2604C325000				71,334	71,334			6
sn2604C330000				67,046	67,046			9
sn2604C335000				62,864	62,864			8
sn2604C340000				58,842	58,842			12
sn2604C345000				54,914	54,914			33
sn2604C350000				51,130	51,130			15
sn2604C355000	46,604	46,604	46,604	46,604	47,520	1	4.6604	9
sn2604C360000				44,004	44,004			26
sn2604C365000	37,000	37,000	37,000	37,000	40,702	1	3.7	32
sn2604C370000				37,536	37,536	6	22.5216	27
sn2604C375000	29,000	33,250	27,414	33,250	34,498	9	26.61	53
sn2604C380000	24,872	32,366	24,732	27,766	31,692	62	173.7844	68
sn2604C385000	16,298	28,466	16,298	25,324	28,966	50	125.2344	49
sn2604C390000	22,256	26,090	19,700	22,100	26,486	150	335.5952	111
sn2604C395000	19,300	24,230	18,008	20,374	24,110	403	815.6808	296
sn2604C400000	18,000	22,312	16,140	17,800	21,912	1,985	3,751.4928	612
sn2604C405000	16,448	19,998	14,618	16,164	19,870	286	494.5396	198
sn2604C410000	15,000	18,102	13,324	14,420	17,946	522	814.682	325
sn2604C415000	12,188	16,454	12,178	12,878	16,218	135	194.4524	220
sn2604C420000	10,512	15,000	10,512	11,734	14,556	261	337.3112	252
sn2604C425000	10,378	13,030	10,200	10,500	13,112	88	101.1902	126
sn2604C430000	10,000	12,762	8,536	9,738	11,698	327	350.057	269
sn2604C435000	9,270	11,300	8,352	9,056	10,504	83	78.8666	113
sn2604C440000	8,880	10,272	7,712	8,614	9,320	171	148.7192	199
sn2604C445000	7,808	9,722	7,000	7,416	8,340	154	129.0184	112
sn2604C450000	7,000	9,286	6,600	6,890	7,362	12,727	9,769.3648	3,881
sn2604C455000	6,648	8,328	5,896	6,256	6,566	178	120.7776	162
sn2604C460000	3,148	7,366	3,148	5,814	5,772	141	87.3846	216
sn2604C465000	5,642	6,662	4,624	5,190	5,126	102	60.2072	111
sn2604C470000	5,380	6,530	602	4,624	4,490	775	395.7388	448
sn2604C475000	4,422	5,760	4,422	5,000	3,968	12	6.3198	113
sn2604C480000	4,652	5,284	3,916	4,216	3,470	35	14.967	194
sn2604C485000	3,900	4,416	3,900	4,416	3,048	18	6.6486	69
sn2604C490000	3,600	4,100	2,820	2,944	2,662	26	9.6286	86
sn2604C495000	3,524	4,048	3,248	3,248	2,320	19	7.1744	39
sn2604C500000	3,298	4,088	2,882	3,026	2,026	327	108.0134	510
sn2604C505000	3,090	3,692	2,910	2,910	1,752	12	3.5614	55
sn2604C510000	3,264	3,264	2,450	2,630	1,532	34	9.1944	121
sn2604C515000	2,500	2,900	2,468	2,468	1,312	14	3.694	149
sn2604C520000	2,340	2,682	2,234	2,234	1,148	12	3.0668	142
sn2604C525000	2,520	2,800	2,042	2,042	988	13,043	3,155.7638	4,747
sn2604C530000	1,800	2,680	1,800	1,952	852	807	177.4524	642
sn2604P280000	600	1,070	398	400	308	6,139	423.1716	2,215
sn2604P285000	650	1,042	552	618	426	33	2.5012	256
sn2604P290000	788	1,066	638	638	578	8	0.5852	195
sn2604P295000	900	900	700	780	766	5	0.3976	43
sn2604P300000	1,002	1,688	728	1,000	994	428	49.1718	432
sn2604P305000	1,188	1,188	910	1,172	1,298	4	0.4458	37
sn2604P310000				1,664	1,664			55
sn2604P315000	2,002	2,100	1,300	1,350	2,092	9	1.5652	77
sn2604P320000	2,400	3,194	1,352	2,098	2,606	188	40.9534	353
sn2604P325000	2,000	2,830	1,442	2,290	3,234	29	6.5118	92
sn2604P330000	2,842	4,042	1,922	2,300	3,944	512	144.3058	350
sn2604P335000	3,530	4,628	2,318	2,754	4,760	234	76.8168	190
sn2604P340000	4,226	5,432	2,746	3,246	5,734	364	147.3398	290
sn2604P345000	5,038	6,458	3,282	3,870	6,804	130	59.0146	84
sn2604P350000	5,000	7,658	3,880	4,630	8,016	16,326	9,041.0072	2,010
sn2604P355000	8,020	8,772	4,684	5,540	9,404	130	85.8862	188
sn2604P360000	8,100	10,374	5,406	6,712	10,886	530	395.3644	744
sn2604P365000	4,730	12,002	4,730	7,800	12,580	382	337.4618	261
sn2604P370000	11,582	14,030	7,758	9,300	14,410	428	450.2892	261
sn2604P375000	13,000	15,824	9,198	11,230	16,370	256	313.309	183
sn2604P380000	15,600	18,672	10,814	13,200	18,562	1,979	2,906.3064	1,157
sn2604P385000	18,440	21,098	12,954	15,118	20,832	252	421.9368	300
sn2604P390000	24,364	24,364	15,152	17,800	23,348	346	638.7314	293
sn2604P395000	23,890	25,994	17,858	21,400	25,970	114	240.1428	147
sn2604P400000	25,600	30,286	20,106	23,834	28,766	337	800.1808	552
sn2604P405000	28,652	32,680	23,434	27,060	31,722	79	220.0622	169
sn2604P410000	32,372	36,776	26,518	30,468	34,794	92	285.876	162
sn2604P415000	35,970	39,936	29,892	34,580	38,064	43	141.357	66
sn2604P420000	41,598	44,424	33,290	38,110	41,400	47	177.4322	80
sn2604P425000	40,000	41,746	40,000	41,746	44,950	2	8.1746	46
sn2604P430000	46,068	46,068	42,000	42,000	48,536	3	13.1216	71
sn2604P435000	52,966	56,600	52,466	55,316	52,336	6	32.9644	40
sn2604P440000	57,276	59,828	57,276	59,828	56,150	3	17.438	39
sn2604P445000	61,178	64,468	61,178	61,820	60,168	9	56.399	50
sn2604P450000	54,078	54,078	54,078	54,078	64,188	1	5.4078	81
sn2604P455000	73,500	73,500	63,082	63,618	68,388	7	47.951	45
sn2604P460000				72,590	72,590			27
sn2604P465000				76,942	76,942			10
sn2604P470000				81,306	81,306			10
sn2604P475000				85,780	85,780			3
sn2604P480000				90,280	90,280			3
sn2604P485000				94,856	94,856			3
sn2604P490000				99,468	99,468			2
sn2604P495000				104,124	104,124			1
sn2604P500000				108,830	108,830			1
sn2604P505000				113,552	113,552
sn2604P510000				118,332	118,332
sn2604P515000				123,112	123,112			1
sn2604P520000				127,946	127,946			3
sn2604P525000				132,784	132,784			2
sn2604P530000				137,650	137,650
sn2605C285000				110,512	110,512
sn2605C290000				105,936	105,936
sn2605C295000				101,460	101,460
sn2605C300000				97,014	97,014
sn2605C305000				92,700	92,700
sn2605C310000				88,424	88,424
sn2605C315000				84,278	84,278
sn2605C320000				80,196	80,196
sn2605C325000				76,242	76,242
sn2605C330000				72,366	72,366
sn2605C335000				68,628	68,628
sn2605C340000				64,970	64,970
sn2605C345000				61,466	61,466
sn2605C350000				58,032	58,032			2
sn2605C355000				54,782	54,782			2
sn2605C360000				51,564	51,564			5
sn2605C365000				48,582	48,582			3
sn2605C370000				45,602	45,602			6
sn2605C375000				42,872	42,872	1	4.2872	9
sn2605C380000	39,000	42,616	39,000	41,424	40,168	32	127.9078	25
sn2605C385000	36,468	39,976	36,468	39,976	37,640	27	101.7918	15
sn2605C390000	33,000	35,776	33,000	35,776	35,218	10	34.6972	7
sn2605C395000	32,100	33,526	32,100	33,156	32,872	36	118.1998	9
sn2605C400000	28,792	32,302	28,668	28,722	30,730	23	69.9838	29
sn2605C405000	28,324	30,526	26,740	26,740	28,586	32	92.589	16
sn2605C410000	25,472	28,564	24,584	24,814	26,678	68	179.0988	40
sn2605C415000	25,150	26,568	23,398	23,398	24,806	33	83.7088	38
sn2605C420000	23,684	24,504	22,034	22,034	23,032	33	77.6844	46
sn2605C425000	22,260	23,002	20,230	20,230	21,422	16	35.0506	20
sn2605C430000	19,006	22,000	19,006	20,950	19,812	28	58.306	77
sn2605C435000	19,148	20,076	17,782	18,660	18,396	22	41.763	73
sn2605C440000	18,664	18,924	18,418	18,418	17,030	8	14.986	57
sn2605C445000	17,894	17,894	17,076	17,076	15,696	9	15.1436	26
sn2605C450000	14,888	18,534	14,222	14,934	14,554	55	91.0196	130
sn2605C455000	16,000	16,248	13,822	14,282	13,414	109	169.0936	102
sn2605C460000	15,848	16,150	13,326	13,326	12,354	16	23.9214	38
sn2605C465000	13,752	15,066	12,462	12,600	11,416	32	43.3028	78
sn2605C470000	14,660	14,894	11,828	11,968	10,476	27	34.6114	50
sn2605C475000	12,714	13,394	11,338	11,338	9,642	7	8.837	54
sn2605C480000				8,882	8,882			53
sn2605C485000	11,500	11,500	9,860	9,860	8,122	2	2.136	55
sn2605C490000	10,200	10,330	8,860	8,860	7,466	17	16.446	89
sn2605C495000				6,862	6,862			52
sn2605C500000	10,288	11,450	9,040	9,040	6,256	4	3.9944	79
sn2605C505000	9,888	9,888	8,388	8,388	5,740	3	2.8164	63
sn2605C510000	9,388	9,388	8,168	8,168	5,264	2	1.7556	56
sn2605C515000	8,432	8,484	7,530	7,836	4,790	10	8.196	69
sn2605C520000				4,380	4,380			69
sn2605C525000	7,400	7,794	6,100	7,102	4,014	27	17.2096	117
sn2605C530000	5,976	8,528	5,976	6,400	3,648	43	30.4506	74
sn2605P285000	2,838	2,900	2,180	2,840	2,058	17	4.383	149
sn2605P290000	2,534	3,034	2,134	2,984	2,478	7	1.872	144
sn2605P295000	3,666	3,666	2,608	3,252	3,000	12	3.7692	62
sn2605P300000	3,578	3,798	3,578	3,752	3,550	3	1.1128	98
sn2605P305000	3,532	4,246	3,532	4,246	4,232	6	2.2944	53
sn2605P310000				4,954	4,954	1	0.4954	22
sn2605P315000	4,498	5,382	4,498	5,382	5,802	2	0.988	54
sn2605P320000	8,584	8,584	5,248	6,442	6,714	8	5.1144	38
sn2605P325000	8,632	8,632	5,858	7,230	7,754	39	27.2034	50
sn2605P330000	7,710	8,316	6,592	8,202	8,874	46	35.0898	72
sn2605P335000	8,098	9,314	7,558	9,200	10,128	36	31.9972	42
sn2605P340000	9,862	10,492	8,886	10,224	11,464	29	29.3088	68
sn2605P345000	12,560	12,560	9,706	11,572	12,952	47	53.4096	57
sn2605P350000	14,066	14,800	10,684	12,918	14,510	46	57.3762	125
sn2605P355000	16,800	16,800	12,420	13,966	16,252	73	105.6472	76
sn2605P360000	18,490	18,500	13,740	16,540	18,028	49	77.4828	29
sn2605P365000	21,924	21,924	15,686	17,868	20,038	53	94.0526	47
sn2605P370000	22,624	22,624	17,428	19,370	22,050	28	56.664	34
sn2605P375000	26,570	26,572	19,318	22,198	24,312	30	70.2892	60
sn2605P380000	29,422	29,422	21,046	23,638	26,600	42	104.5358	60
sn2605P385000	29,978	29,980	23,692	26,152	29,064	35	91.0436	73
sn2605P390000	32,984	32,984	26,194	29,668	31,632	23	67.6874	82
sn2605P395000	30,442	33,768	29,020	33,548	34,280	19	60.8084	19
sn2605P400000	33,352	36,864	31,784	35,512	37,130	16	56.0638	38
sn2605P405000	43,890	43,890	34,782	38,988	39,978	15	58.6136	33
sn2605P410000	39,614	43,458	39,614	43,458	43,060	5	20.9204	34
sn2605P415000	47,352	47,352	42,728	46,984	46,182	10	45.9214	25
sn2605P420000	52,800	52,800	45,196	48,496	49,398	26	127.928	27
sn2605P425000				52,780	52,780	1	5.278	12
sn2605P430000	58,000	58,000	58,000	58,000	56,164	2	11.4164	16
sn2605P435000				59,740	59,740			11
sn2605P440000				63,366	63,366			11
sn2605P445000				67,026	67,026			13
sn2605P450000	73,024	73,024	73,024	73,024	70,876	1	7.3024	15
sn2605P455000				74,728	74,728			8
sn2605P460000				78,662	78,662			10
sn2605P465000				82,716	82,716			11
sn2605P470000				86,772	86,772			8
sn2605P475000				90,930	90,930			5
sn2605P480000				95,164	95,164			4
sn2605P485000				99,398	99,398			3
sn2605P490000				103,738	103,738			3
sn2605P495000				108,126	108,126			1
sn2605P500000				112,514	112,514			1
sn2605P505000				116,994	116,994
sn2605P510000				121,512	121,512
sn2605P515000				126,034	126,034
sn2605P520000				130,620	130,620
sn2605P525000				135,248	135,248
sn2605P530000				139,878	139,878
sn2606C290000				108,418	108,418
sn2606C295000				104,126	104,126
sn2606C300000				99,946	99,946
sn2606C305000				95,824	95,824
sn2606C310000				91,802	91,802
sn2606C315000				87,876	87,876
sn2606C320000				84,014	84,014
sn2606C325000				80,304	80,304
sn2606C330000				76,598	76,598
sn2606C335000				73,124	73,124
sn2606C340000				69,654	69,654
sn2606C345000				66,338	66,338
sn2606C350000				63,126	63,126			1
sn2606C355000				59,948	59,948			1
sn2606C360000				57,002	57,002			1
sn2606C365000				54,060	54,060			1
sn2606C370000				51,274	51,274			1
sn2606C375000				48,608	48,608
sn2606C380000				45,942	45,942
sn2606C385000				43,534	43,534			1
sn2606C390000				41,150	41,150			1
sn2606C395000				38,814	38,814			2
sn2606C400000				36,708	36,708			4
sn2606C405000				34,602	34,602			2
sn2606C410000				32,586	32,586			2
sn2606C415000				30,750	30,750			2
sn2606C420000				28,916	28,916			2
sn2606C425000				27,180	27,180			2
sn2606C430000				25,604	25,604			2
sn2606C435000				24,030	24,030			2
sn2606C440000				22,530	22,530			4
sn2606C445000				21,198	21,198			6
sn2606C450000	31,218	31,218	12,928	25,600	19,864	6	12.7638	5
sn2606C455000				18,564	18,564			5
sn2606C460000				17,452	17,452			3
sn2606C465000	17,812	17,812	17,812	17,812	16,340	1	1.7812	6
sn2606C470000	17,044	17,044	17,044	17,044	15,228	1	1.7044	8
sn2606C475000	16,306	16,306	16,306	16,306	14,288	1	1.6306	5
sn2606C480000				13,376	13,376			5
sn2606C485000				12,462	12,462			4
sn2606C490000				11,632	11,632			10
sn2606C495000				10,894	10,894			7
sn2606C500000				10,156	10,156			9
sn2606C505000	14,534	14,534	12,856	12,856	9,418	2	2.739	9
sn2606C510000	13,578	14,150	12,444	12,444	8,824	7	9.3878	9
sn2606C515000	12,978	12,978	12,064	12,064	8,236	2	2.5042	14
sn2606C520000	12,608	12,608	12,608	12,608	7,650	1	1.2608	23
sn2606C525000	11,502	11,502	8,504	11,312	7,102	3	3.1318	51
sn2606C530000	11,060	11,060	10,578	10,578	6,642	3	3.2698	9
sn2606P290000	4,426	4,602	4,244	4,244	4,504	10	4.505	43
sn2606P295000	4,940	5,150	4,940	5,150	5,204	2	1.009	27
sn2606P300000	5,920	6,182	5,288	5,288	6,016	19	11.195	57
sn2606P305000	6,868	7,068	6,156	6,248	6,888	11	7.3696	24
sn2606P310000	7,060	8,202	7,060	7,182	7,858	15	11.256	18
sn2606P315000	7,942	8,822	7,942	8,234	8,922	11	9.0358	12
sn2606P320000	8,964	9,580	8,964	9,136	10,050	7	6.3818	8
sn2606P325000	10,162	10,772	10,040	10,250	11,332	9	9.3032	8
sn2606P330000	11,234	11,892	11,234	11,892	12,614	3	3.4456	9
sn2606P335000	12,784	13,074	12,734	12,778	14,130	7	9.0162	4
sn2606P340000	14,332	14,458	14,310	14,442	15,648	5	7.1852	5
sn2606P345000	15,852	19,276	13,872	13,872	17,322	5	8.2238	4
sn2606P350000	18,510	18,510	18,510	18,510	19,096	1	1.851	13
sn2606P355000	19,636	19,802	18,264	18,420	20,906	8	15.3044	16
sn2606P360000	21,702	21,704	20,446	20,446	22,950	6	12.658	10
sn2606P365000	23,396	23,396	23,396	23,396	24,994	1	2.3396	6
sn2606P370000				27,196	27,196			10
sn2606P375000				29,516	29,516			10
sn2606P380000	27,772	27,772	27,772	27,772	31,838	1	2.7772	12
sn2606P385000				34,418	34,418			7
sn2606P390000	38,914	38,914	30,964	30,964	37,020	2	6.9878	10
sn2606P395000				39,672	39,672			11
sn2606P400000				42,552	42,552	1	4.2552	10
sn2606P405000				45,434	45,434			10
sn2606P410000				48,404	48,404			4
sn2606P415000				51,558	51,558			5
sn2606P420000				54,710	54,710			6
sn2606P425000				57,962	57,962			4
sn2606P430000				61,374	61,374			7
sn2606P435000				64,786	64,786			2
sn2606P440000				68,276	68,276			2
sn2606P445000				71,930	71,930			2
sn2606P450000				75,584	75,584			2
sn2606P455000				79,274	79,274
sn2606P460000				83,148	83,148
sn2606P465000				87,024	87,024
sn2606P470000				90,902	90,902
sn2606P475000				94,952	94,952
sn2606P480000				99,028	99,028
sn2606P485000				103,106	103,106
sn2606P490000				107,266	107,266
sn2606P495000				111,516	111,516
sn2606P500000				115,768	115,768
sn2606P505000				120,022	120,022
sn2606P510000				124,420	124,420
sn2606P515000				128,822	128,822
sn2606P520000				133,228	133,228
sn2606P525000				137,672	137,672
sn2606P530000				142,204	142,204

相关资讯: