上海期货交易所06月04日沪锡期权收盘行情

发布时间：2026年06月04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
sn2607C275000				166,450	166,450
sn2607C280000				161,450	161,450
sn2607C285000				156,450	156,450
sn2607C290000				151,450	151,450
sn2607C295000				146,450	146,450
sn2607C300000				141,450	141,450
sn2607C305000				136,450	136,450
sn2607C310000				131,450	131,450
sn2607C315000				126,450	126,450
sn2607C320000				121,450	121,450
sn2607C325000				116,450	116,450
sn2607C330000	114,756	114,756	108,790	108,790	111,450	9	101.0296	1
sn2607C335000				106,458	106,458
sn2607C340000				101,472	101,472			4
sn2607C345000				96,500	96,500			2
sn2607C350000				91,542	91,542			3
sn2607C355000				86,606	86,606			4
sn2607C360000				81,700	81,700			5
sn2607C365000				76,832	76,832			7
sn2607C370000	75,000	76,194	72,144	74,158	72,014	15	111.1938	15
sn2607C375000				67,256	67,256			10
sn2607C380000				62,574	62,574			5
sn2607C385000				57,984	57,984			10
sn2607C390000	55,000	55,000	55,000	55,000	53,498	1	5.5	18
sn2607C395000				49,136	49,136			23
sn2607C400000	43,264	43,264	35,000	35,400	44,918	7	27.0922	69
sn2607C405000	32,968	32,968	32,618	32,618	40,876	2	6.5586	63
sn2607C410000	37,000	37,000	37,000	37,000	37,012	2	7.4	102
sn2607C415000	32,800	32,802	23,888	23,888	33,338	4	12.183	64
sn2607C420000	31,000	32,800	20,000	20,360	29,864	43	113.248	87
sn2607C425000	25,992	35,696	17,472	17,472	26,598	65	143.088	193
sn2607C430000	22,900	25,516	14,546	14,888	23,546	483	891.9614	385
sn2607C435000	21,262	22,360	12,642	12,800	20,726	149	240.0832	179
sn2607C440000	15,824	19,368	9,368	9,368	18,168	352	502.054	549
sn2607C445000	14,800	16,756	9,200	9,402	15,828	392	534.9978	269
sn2607C450000	12,872	14,700	7,550	7,560	13,696	19,049	22,002.8048	2,884
sn2607C455000	12,046	18,998	5,866	5,866	11,766	151	151.4932	135
sn2607C460000	9,158	10,914	5,600	5,700	10,050	519	437.7622	383
sn2607C465000	8,762	9,156	4,784	4,784	8,564	216	153.928	159
sn2607C470000	10,800	10,800	4,066	4,216	7,244	4,487	2,811.4886	1,079
sn2607C475000	6,726	6,726	3,486	3,520	6,074	182	92.3818	122
sn2607C480000	5,700	5,900	3,000	5,424	5,056	517	232.3518	456
sn2607C485000	4,570	5,080	2,608	2,748	4,216	158	60.7968	98
sn2607C490000	4,200	4,532	2,284	2,302	3,484	381	125.22	190
sn2607C495000	3,660	4,014	1,966	1,966	2,848	535	162.1728	263
sn2607C500000	3,100	3,688	1,756	1,780	2,322	39,698	11,507.6904	4,142
sn2607C505000	2,938	3,086	1,520	1,570	1,892	440	103.6994	185
sn2607C510000	2,250	2,760	1,360	1,430	1,524	466	93.934	248
sn2607C515000	2,056	2,480	1,130	1,152	1,212	13,726	2,543.8508	1,935
sn2607C520000	2,014	2,200	1,088	1,112	976	477	79.3704	180
sn2607C525000	1,900	1,978	892	968	774	1,567	241.589	809
sn2607C530000	1,600	1,800	800	832	604	1,816	236.6974	570
sn2607P275000	78	90	48	60	2	82	0.5746	86
sn2607P280000	38	68	38	68	2	7	0.029	46
sn2607P285000	40	84	40	84	2	7	0.0376	57
sn2607P290000	96	96	38	86	2	10	0.0634	44
sn2607P295000	94	96	40	96	2	9	0.0662	35
sn2607P300000	106	134	86	128	2	139	1.533	451
sn2607P305000	116	154	88	88	2	8	0.1098	85
sn2607P310000	126	126	126	126	2	1	0.0126	78
sn2607P315000	144	144	82	138	2	4	0.0448	61
sn2607P320000	162	162	162	162	4	1	0.0162	46
sn2607P325000	184	188	184	188	10	2	0.0372	33
sn2607P330000	224	276	182	262	16	156	3.4218	239
sn2607P335000	244	262	244	262	30	3	0.075	96
sn2607P340000	286	302	230	298	48	11	0.2858	95
sn2607P345000	336	450	332	450	80	7	0.2662	117
sn2607P350000	358	590	302	580	124	3,343	142.7122	1,709
sn2607P355000	460	600	400	600	192	41	2.157	183
sn2607P360000	552	776	482	720	286	161	10.5454	607
sn2607P365000	718	900	656	900	420	21	1.574	132
sn2607P370000	804	1,138	600	1,030	600	415	39.7202	537
sn2607P375000	958	1,420	860	1,356	842	147	18.3666	124
sn2607P380000	1,282	1,770	1,022	1,622	1,160	2,063	280.1766	920
sn2607P385000	1,400	2,212	1,264	1,974	1,566	433	77.3558	268
sn2607P390000	1,756	2,780	1,522	2,700	2,080	1,202	249.6254	665
sn2607P395000	2,172	3,500	1,896	3,198	2,716	783	203.4762	356
sn2607P400000	2,900	4,560	2,404	4,282	3,494	36,545	11,261.9328	3,596
sn2607P405000	3,600	5,496	2,830	5,200	4,450	360	147.0664	181
sn2607P410000	4,250	6,876	3,526	6,500	5,582	1,694	863.6452	468
sn2607P415000	5,148	8,454	4,300	7,668	6,906	531	316.3704	269
sn2607P420000	6,010	10,560	5,300	9,800	8,428	5,082	3,687.956	796
sn2607P425000	8,000	12,790	6,616	11,600	10,160	329	311.9748	192
sn2607P430000	9,700	15,412	8,068	14,188	12,104	1,082	1,180.7522	578
sn2607P435000	11,500	18,052	9,866	17,074	14,280	286	389.7526	157
sn2607P440000	14,200	21,040	11,880	19,656	16,720	1,030	1,478.4792	398
sn2607P445000	16,330	24,738	14,500	22,936	19,376	356	608.3348	129
sn2607P450000	23,750	28,324	17,142	26,790	22,240	335	678.5042	105
sn2607P455000	21,650	32,016	21,042	30,464	25,308	65	167.5348	34
sn2607P460000	25,332	35,540	23,416	34,522	28,588	85	235.3982	41
sn2607P465000	28,742	40,020	27,810	38,670	32,098	66	206.149	22
sn2607P470000	32,438	44,056	31,226	42,950	35,774	35	120.5204	19
sn2607P475000				39,602	39,602
sn2607P480000				43,580	43,580
sn2607P485000				47,738	47,738
sn2607P490000				52,002	52,002
sn2607P495000				56,364	56,364
sn2607P500000				60,836	60,836
sn2607P505000				65,406	65,406
sn2607P510000				70,034	70,034
sn2607P515000				74,722	74,722
sn2607P520000				79,484	79,484
sn2607P525000				84,282	84,282
sn2607P530000				89,112	89,112
sn2608C310000				131,940	131,940
sn2608C315000				126,946	126,946
sn2608C320000				121,964	121,964
sn2608C325000				116,996	116,996
sn2608C330000				112,046	112,046
sn2608C335000				107,120	107,120
sn2608C340000				102,224	102,224
sn2608C345000				97,362	97,362
sn2608C350000				92,538	92,538
sn2608C355000				87,760	87,760
sn2608C360000				83,054	83,054
sn2608C365000				78,414	78,414
sn2608C370000				73,846	73,846
sn2608C375000				69,352	69,352
sn2608C380000				64,992	64,992
sn2608C385000				60,734	60,734
sn2608C390000				56,576	56,576			2
sn2608C395000				52,562	52,562
sn2608C400000				48,710	48,710
sn2608C405000				44,978	44,978			6
sn2608C410000				41,402	41,402			64
sn2608C415000				38,034	38,034			54
sn2608C420000				34,792	34,792			56
sn2608C425000				31,728	31,728			50
sn2608C430000	30,800	30,800	22,300	22,300	28,880	55	151.9244	54
sn2608C435000	28,014	28,540	19,478	19,478	26,150	26	59.3146	46
sn2608C440000	22,800	25,394	17,600	17,600	23,642	32	66.9968	64
sn2608C445000	22,526	23,368	15,998	15,998	21,306	10	21.3198	22
sn2608C450000	19,500	21,072	14,100	14,322	19,080	108	172.949	134
sn2608C455000	18,442	19,208	12,442	12,442	17,124	17	30.1906	18
sn2608C460000	16,434	17,026	11,100	11,500	15,258	30	44.1152	63
sn2608C465000	14,866	15,678	10,140	10,140	13,572	40	53.888	49
sn2608C470000	13,228	13,426	8,732	8,862	12,044	23	26.4388	31
sn2608C475000	11,392	12,346	7,790	7,978	10,608	16	16.0398	24
sn2608C480000	10,750	10,750	7,056	7,270	9,382	29	24.4956	71
sn2608C485000	9,586	9,870	6,084	6,488	8,210	39	32.366	35
sn2608C490000	7,980	8,874	5,608	5,608	7,212	37	26.6508	51
sn2608C495000	7,744	7,930	5,110	5,388	6,286	38	25.4736	50
sn2608C500000	6,188	6,868	4,300	4,478	5,476	46	26.0758	149
sn2608C505000	5,832	6,392	4,062	4,062	4,754	39	22.4074	30
sn2608C510000	5,230	5,742	3,560	3,560	4,104	59	27.95	58
sn2608C515000	5,824	5,824	3,148	3,210	3,554	115	50.2722	259
sn2608C520000	4,326	4,820	2,978	2,978	3,042	44	17.21	22
sn2608C525000	4,500	4,500	2,632	2,632	2,626	9	2.8354	38
sn2608C530000	4,000	4,000	2,512	2,750	2,228	19	6.1666	14
sn2608P310000	284	346	244	346	42	18	0.502	79
sn2608P315000	328	372	328	362	64	3	0.1062	33
sn2608P320000	400	540	356	540	94	48	1.8112	75
sn2608P325000	474	474	474	474	136	3	0.1422	14
sn2608P330000	588	588	518	518	194	5	0.2712	27
sn2608P335000	644	644	644	644	276	1	0.0644	30
sn2608P340000	758	758	758	758	386	1	0.0758	35
sn2608P345000	992	1,208	992	1,208	528	2	0.22	18
sn2608P350000	1,186	1,462	1,186	1,434	706	4	0.5382	44
sn2608P355000	1,340	1,650	1,340	1,650	926	3	0.464	44
sn2608P360000	1,702	1,702	1,394	1,408	1,220	6	0.9222	16
sn2608P365000	1,740	1,740	1,730	1,730	1,580	2	0.347	28
sn2608P370000	2,164	2,870	2,148	2,870	2,008	12	2.8456	33
sn2608P375000	3,036	3,538	3,036	3,538	2,508	5	1.5682	39
sn2608P380000	3,502	4,486	2,874	4,462	3,146	72	24.512	63
sn2608P385000	3,760	5,366	3,460	4,960	3,882	56	24.8722	59
sn2608P390000	4,424	6,250	4,114	6,200	4,718	40	19.9508	62
sn2608P395000	4,942	7,442	4,880	7,162	5,698	26	15.3508	102
sn2608P400000	6,470	8,546	5,720	8,500	6,840	61	40.5378	86
sn2608P405000	7,338	9,912	6,794	9,912	8,100	32	24.7672	43
sn2608P410000	8,690	12,004	7,968	11,688	9,516	56	57.6032	56
sn2608P415000	10,140	13,900	9,096	13,218	11,140	26	29.0964	56
sn2608P420000	11,858	16,034	10,798	15,288	12,890	43	56.9652	119
sn2608P425000	12,992	18,330	12,492	18,330	14,818	15	22.3954	53
sn2608P430000	15,588	19,960	13,924	19,954	16,960	181	270.1158	134
sn2608P435000	17,838	23,696	16,464	23,696	19,222	38	75.1322	48
sn2608P440000	19,560	24,300	18,700	24,300	21,706	18	36.0716	35
sn2608P445000	22,088	27,700	21,188	27,700	24,362	32	73.3296	25
sn2608P450000	23,832	33,366	23,832	32,500	27,126	5	14.5746	46
sn2608P455000	27,218	27,218	26,698	26,698	30,162	4	10.7832	10
sn2608P460000	31,500	39,674	31,500	39,296	33,288	12	43.3072	8
sn2608P465000	33,508	43,724	33,508	43,322	36,592	6	24.1108	7
sn2608P470000	36,300	36,300	36,300	36,300	40,056	2	7.26	2
sn2608P475000				43,612	43,612
sn2608P480000				47,378	47,378
sn2608P485000				51,198	51,198
sn2608P490000				55,194	55,194
sn2608P495000				59,262	59,262
sn2608P500000				63,442	63,442
sn2608P505000				67,716	67,716
sn2608P510000				72,060	72,060
sn2608P515000				76,504	76,504
sn2608P520000				80,988	80,988
sn2608P525000				85,566	85,566
sn2608P530000				90,166	90,166
sn2609C330000				113,500	113,500
sn2609C335000				108,722	108,722
sn2609C340000				103,984	103,984
sn2609C345000				99,290	99,290
sn2609C350000				94,682	94,682
sn2609C355000				90,126	90,126
sn2609C360000				85,644	85,644
sn2609C365000				81,266	81,266
sn2609C370000				76,940	76,940
sn2609C375000				72,762	72,762
sn2609C380000				68,658	68,658
sn2609C385000				64,668	64,668
sn2609C390000				60,816	60,816
sn2609C395000				57,038	57,038
sn2609C400000				53,464	53,464
sn2609C405000				49,938	49,938
sn2609C410000				46,642	46,642
sn2609C415000				43,406	43,406
sn2609C420000	45,640	45,640	45,640	45,640	40,374	1	4.564	1
sn2609C425000				37,436	37,436
sn2609C430000				34,680	34,680
sn2609C435000				32,038	32,038	1	3.2038
sn2609C440000	24,316	24,316	24,056	24,056	29,562	2	4.8372	2
sn2609C445000				27,204	27,204
sn2609C450000				25,010	25,010			4
sn2609C455000				22,922	22,922			6
sn2609C460000	15,888	15,888	15,888	15,888	21,002	1	1.5888	5
sn2609C465000	14,542	14,542	14,542	14,542	19,166	1	1.4542	4
sn2609C470000	13,298	13,298	13,298	13,298	17,510	1	1.3298	5
sn2609C475000	12,022	12,022	12,022	12,022	15,902	1	1.2022	4
sn2609C480000	10,984	10,984	10,984	10,984	14,492	1	1.0984	5
sn2609C485000				13,088	13,088			3
sn2609C490000	9,478	9,478	9,478	9,478	11,908	1	0.9478	5
sn2609C495000	8,664	8,664	8,238	8,466	10,726	4	3.3624	6
sn2609C500000	11,116	11,560	7,546	7,546	9,712	6	6.1166	32
sn2609C505000	9,726	10,402	7,200	7,200	8,738	26	24.0606	23
sn2609C510000	9,104	9,366	6,438	6,438	7,862	9	7.2602	18
sn2609C515000	8,294	9,772	6,050	6,050	7,070	22	17.2608	64
sn2609C520000	7,474	7,474	5,168	5,168	6,312	5	3.143	10
sn2609C525000	6,850	6,850	5,448	5,448	5,678	5	3.0318	23
sn2609C530000	4,914	6,268	4,824	4,948	5,046	27	15.1678	14
sn2609P330000	1,406	2,454	1,348	2,454	774	12	2.0734	36
sn2609P335000	1,536	2,010	1,536	2,010	1,000	7	1.287	34
sn2609P340000	1,806	2,360	1,806	2,272	1,264	11	2.4104	34
sn2609P345000	2,698	2,710	2,698	2,710	1,568	3	0.8106	28
sn2609P350000	3,796	3,796	3,796	3,796	1,960	1	0.3796	25
sn2609P355000	3,582	3,718	3,582	3,582	2,398	6	2.1744	19
sn2609P360000	4,202	4,292	4,122	4,122	2,912	8	3.2236	18
sn2609P365000	3,832	3,920	3,362	3,518	3,530	10	3.6966	17
sn2609P370000	4,216	4,572	3,752	4,106	4,196	9	3.8474	7
sn2609P375000	4,946	5,264	4,362	4,790	5,010	30	14.551	6
sn2609P380000	5,476	7,000	5,376	7,000	5,898	32	18.1332	8
sn2609P385000	6,476	7,090	5,884	6,480	6,898	38	24.15	9
sn2609P390000	7,584	7,978	6,776	7,308	8,038	36	26.0572	11
sn2609P395000	8,438	10,514	7,948	10,514	9,248	52	44.282	13
sn2609P400000	8,974	10,186	8,926	10,186	10,664	17	15.9476	7
sn2609P405000	10,910	12,000	10,256	11,144	12,126	21	23.0462	4
sn2609P410000				13,816	13,816			1
sn2609P415000	14,008	16,090	14,008	14,094	15,568	7	10.3546	1
sn2609P420000				17,524	17,524			1
sn2609P425000				19,574	19,574			1
sn2609P430000				21,804	21,804
sn2609P435000				24,148	24,148	5	12.074	3
sn2609P440000				26,660	26,660
sn2609P445000				29,290	29,290
sn2609P450000				32,082	32,082
sn2609P455000				34,982	34,982
sn2609P460000				38,048	38,048
sn2609P465000				41,198	41,198
sn2609P470000				44,528	44,528
sn2609P475000				47,908	47,908
sn2609P480000				51,486	51,486
sn2609P485000				55,072	55,072
sn2609P490000				58,878	58,878
sn2609P495000				62,686	62,686
sn2609P500000				66,660	66,660
sn2609P505000				70,676	70,676
sn2609P510000				74,790	74,790
sn2609P515000				78,988	78,988
sn2609P520000				83,222	83,222
sn2609P525000				87,578	87,578
sn2609P530000				91,938	91,938

相关资讯: