上海期货交易所06月05日沪锡期权收盘行情

发布时间：2026年06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
sn2607C275000				151,760	151,760
sn2607C280000				146,760	146,760
sn2607C285000				141,760	141,760
sn2607C290000				136,760	136,760
sn2607C295000				131,760	131,760
sn2607C300000				126,760	126,760
sn2607C305000				121,760	121,760
sn2607C310000				116,760	116,760
sn2607C315000				111,760	111,760
sn2607C320000				106,760	106,760
sn2607C325000				101,760	101,760
sn2607C330000				96,768	96,768			1
sn2607C335000				91,784	91,784
sn2607C340000	83,686	83,686	83,686	83,686	86,814	3	25.4186	5
sn2607C345000				81,862	81,862			2
sn2607C350000				76,936	76,936			3
sn2607C355000	75,054	75,054	75,054	75,054	72,044	2	15.0108	4
sn2607C360000				67,202	67,202			5
sn2607C365000				62,422	62,422			7
sn2607C370000	65,242	65,242	61,558	61,558	57,718	3	19.2042	15
sn2607C375000				53,112	53,112			10
sn2607C380000				48,622	48,622			5
sn2607C385000				44,268	44,268			10
sn2607C390000	38,688	38,688	37,142	37,142	40,074	2	7.583	19
sn2607C395000				36,056	36,056			23
sn2607C400000	33,182	33,182	23,200	24,200	32,238	9	25.1202	68
sn2607C405000	34,828	34,828	20,174	20,174	28,632	25	75.8804	56
sn2607C410000	30,502	30,502	16,550	16,606	25,268	39	89.3378	103
sn2607C415000	22,100	22,100	13,950	14,600	22,154	38	59.6624	81
sn2607C420000	21,970	23,688	11,300	11,900	19,288	272	392.1606	170
sn2607C425000	19,000	20,100	9,550	10,080	16,676	413	518.1282	240
sn2607C430000	15,980	17,794	7,784	8,488	14,312	1,245	1,392.8858	454
sn2607C435000	13,652	15,292	6,566	6,786	12,190	451	441.6692	148
sn2607C440000	11,500	13,102	5,378	6,000	10,302	1,133	957.926	573
sn2607C445000	9,650	11,000	4,500	4,734	8,634	353	236.5578	245
sn2607C450000	8,160	9,602	3,738	4,170	7,174	31,628	19,365.0872	3,289
sn2607C455000	7,242	8,000	3,244	3,338	5,938	163	77.329	148
sn2607C460000	5,450	6,974	2,700	2,904	4,884	508	218.7502	329
sn2607C465000	5,814	5,946	2,252	2,354	3,982	200	69.1814	131
sn2607C470000	4,502	5,224	1,920	2,070	3,218	4,002	1,278.6512	795
sn2607C475000	4,208	4,344	1,660	1,794	2,574	423	92.5044	152
sn2607C480000	3,594	3,942	1,438	1,548	2,044	760	180.9992	427
sn2607C485000	3,180	3,340	1,256	1,318	1,626	231	46.004	97
sn2607C490000	2,840	2,966	1,058	1,208	1,280	414	68.716	197
sn2607C495000	2,246	4,280	940	1,066	996	273	45.2248	285
sn2607C500000	2,000	2,380	864	1,078	766	24,970	4,119.0152	3,658
sn2607C505000	2,000	2,036	788	832	592	220	30.8372	213
sn2607C510000	1,552	1,760	664	692	454	157	18.5614	227
sn2607C515000	1,500	1,630	544	600	344	6,560	680.5258	2,079
sn2607C520000	1,220	1,424	540	540	256	92	7.8376	189
sn2607C525000	1,072	1,254	440	504	194	677	54.3924	724
sn2607C530000	1,010	1,250	366	402	144	991	69.173	836
sn2607P275000	78	90	50	50	2	55	0.3856	92
sn2607P280000	88	158	88	92	2	24	0.2308	63
sn2607P285000	98	98	98	98	2	1	0.0098	57
sn2607P290000	108	108	108	108	2	1	0.0108	45
sn2607P295000	118	118	118	118	2	2	0.0236	37
sn2607P300000	96	168	88	122	2	165	1.9316	471
sn2607P305000	166	166	94	94	2	2	0.026	85
sn2607P310000				2	2			78
sn2607P315000	154	186	154	172	4	3	0.0512	63
sn2607P320000	204	208	198	208	8	5	0.0816	47
sn2607P325000	236	236	236	236	16	2	0.0472	34
sn2607P330000	216	340	202	278	28	239	6.4318	222
sn2607P335000	312	316	294	296	48	5	0.1528	97
sn2607P340000	350	560	302	370	82	25	0.9742	94
sn2607P345000	350	558	300	432	132	16	0.7686	118
sn2607P350000	482	750	392	614	206	6,924	403.8736	2,012
sn2607P355000	480	780	480	764	316	73	4.9536	176
sn2607P360000	610	960	570	906	472	369	30.0048	570
sn2607P365000	718	1,452	386	1,060	692	92	9.279	122
sn2607P370000	1,488	1,548	850	1,364	988	1,166	145.5004	599
sn2607P375000	1,288	1,982	1,078	1,802	1,382	630	97.043	212
sn2607P380000	1,420	2,524	1,252	2,312	1,888	5,192	984.8724	1,145
sn2607P385000	1,810	3,104	1,608	2,922	2,534	658	155.025	241
sn2607P390000	2,222	4,116	1,948	3,580	3,336	1,437	438.718	561
sn2607P395000	3,000	5,166	2,452	4,762	4,316	834	318.3134	278
sn2607P400000	4,000	6,704	3,210	5,950	5,494	47,326	21,906.7042	3,179
sn2607P405000	4,700	8,144	3,962	7,450	6,886	361	225.0042	195
sn2607P410000	5,712	10,436	4,930	9,578	8,520	1,928	1,479.244	511
sn2607P415000	7,616	12,740	6,194	11,700	10,402	354	340.9306	277
sn2607P420000	8,600	15,646	7,688	14,204	12,534	6,493	7,187.7614	817
sn2607P425000	11,000	18,418	9,584	17,200	14,916	454	618.1882	125
sn2607P430000	13,090	22,004	11,612	19,800	17,550	1,155	1,724.9098	282
sn2607P435000	15,600	25,562	14,278	24,506	20,424	221	405.2646	124
sn2607P440000	19,000	29,546	16,798	28,206	23,532	256	579.5934	353
sn2607P445000	22,244	33,564	20,232	32,478	26,862	153	400.0382	89
sn2607P450000	26,200	37,408	24,124	36,780	30,400	126	378.2458	93
sn2607P455000	27,094	41,254	27,094	40,440	34,160	52	183.58	30
sn2607P460000	31,034	46,430	31,034	46,430	38,102	43	164.2884	44
sn2607P465000				42,198	42,198			22
sn2607P470000	44,970	44,970	44,970	44,970	46,430	2	8.994	20
sn2607P475000				50,786	50,786
sn2607P480000				55,254	55,254
sn2607P485000				59,834	59,834
sn2607P490000				64,486	64,486
sn2607P495000				69,200	69,200
sn2607P500000				73,968	73,968
sn2607P505000				78,794	78,794
sn2607P510000				83,656	83,656
sn2607P515000				88,546	88,546
sn2607P520000				93,458	93,458
sn2607P525000				98,396	98,396
sn2607P530000				103,348	103,348
sn2608C310000				116,758	116,758
sn2608C315000				111,802	111,802
sn2608C320000				106,866	106,866
sn2608C325000				101,956	101,956
sn2608C330000				97,078	97,078
sn2608C335000				92,238	92,238
sn2608C340000				87,454	87,454
sn2608C345000				82,724	82,724
sn2608C350000				78,060	78,060
sn2608C355000				73,462	73,462
sn2608C360000				68,968	68,968
sn2608C365000				64,578	64,578
sn2608C370000				60,288	60,288
sn2608C375000				56,100	56,100
sn2608C380000				52,088	52,088
sn2608C385000				48,210	48,210
sn2608C390000	36,200	36,200	36,200	36,200	44,454	1	3.62	3
sn2608C395000				40,880	40,880
sn2608C400000	34,500	34,500	30,000	30,000	37,494	2	6.45	2
sn2608C405000				34,240	34,240			6
sn2608C410000	27,362	27,362	26,000	26,000	31,180	3	8.0608	65
sn2608C415000	31,550	31,550	24,448	24,448	28,328	6	15.4404	54
sn2608C420000	30,372	30,372	19,138	19,138	25,604	19	43.784	72
sn2608C425000	19,064	20,000	18,900	18,900	23,098	5	9.6092	54
sn2608C430000	22,350	22,350	14,886	15,666	20,776	75	134.1492	99
sn2608C435000	17,532	17,532	15,574	15,574	18,568	10	16.6482	50
sn2608C440000	20,260	20,260	12,136	12,348	16,618	97	163.0934	109
sn2608C445000	17,968	17,968	12,682	12,682	14,782	8	11.3064	22
sn2608C450000	15,528	16,194	9,334	9,434	13,098	177	220.6312	149
sn2608C455000	14,864	14,864	11,016	11,088	11,606	7	8.435	21
sn2608C460000	12,968	13,378	8,000	8,000	10,190	60	62.7762	63
sn2608C465000	11,240	11,240	6,462	6,462	8,986	29	23.9154	42
sn2608C470000	7,764	7,798	6,460	6,700	7,856	13	9.3132	36
sn2608C475000	9,258	9,266	5,238	5,254	6,862	37	24.7388	28
sn2608C480000	7,550	8,220	4,400	4,704	5,978	79	51.3058	42
sn2608C485000	7,262	7,556	3,970	4,038	5,168	45	22.6018	27
sn2608C490000	6,060	6,092	3,420	3,566	4,492	31	14.3108	39
sn2608C495000	5,776	5,776	3,052	3,052	3,844	16	6.18	49
sn2608C500000	5,200	5,306	2,746	2,896	3,334	99	36.3476	140
sn2608C505000	4,682	4,756	2,606	2,666	2,840	34	11.6874	26
sn2608C510000	4,200	4,284	2,302	2,356	2,444	48	15.0242	57
sn2608C515000	3,700	3,848	2,060	2,060	2,074	132	32.0534	261
sn2608C520000	1,938	1,938	1,858	1,858	1,772	7	1.3284	27
sn2608C525000	2,000	2,000	1,654	1,654	1,496	2	0.3654	38
sn2608C530000	2,666	2,666	1,580	1,588	1,270	7	1.476	20
sn2608P310000	270	538	270	538	112	145	5.8112	141
sn2608P315000	364	522	364	522	166	3	0.1376	30
sn2608P320000	450	682	400	654	238	58	3.1292	70
sn2608P325000	526	770	526	770	332	2	0.1296	13
sn2608P330000	628	936	600	936	458	11	0.7788	28
sn2608P335000	814	1,146	814	1,146	620	3	0.2778	32
sn2608P340000	948	1,490	948	1,394	836	17	2.1528	48
sn2608P345000	1,150	1,700	1,148	1,700	1,108	4	0.5332	19
sn2608P350000	1,888	2,348	1,302	2,164	1,440	66	11.2434	70
sn2608P355000	1,720	2,578	1,720	2,578	1,840	14	3.0944	30
sn2608P360000	2,144	2,500	2,144	2,300	2,342	3	0.6944	18
sn2608P365000	2,562	3,020	2,562	3,020	2,950	16	4.1838	24
sn2608P370000	2,600	4,500	2,600	4,208	3,654	98	33.3746	48
sn2608P375000	3,316	5,404	3,316	5,096	4,460	42	18.0188	42
sn2608P380000	4,000	6,530	3,980	5,974	5,442	66	35.1614	59
sn2608P385000	4,572	7,772	4,570	7,772	6,556	34	19.9072	56
sn2608P390000	5,660	8,750	5,660	8,500	7,794	64	48.4488	81
sn2608P395000	6,790	10,246	6,740	10,218	9,212	74	71.4	142
sn2608P400000	7,800	11,966	7,800	11,580	10,818	66	70.9828	110
sn2608P405000	9,252	12,888	9,252	12,888	12,558	21	24.0032	49
sn2608P410000	11,000	14,852	10,310	14,000	14,488	27	35.4594	61
sn2608P415000	12,300	18,406	12,010	18,406	16,628	20	25.598	64
sn2608P420000	15,000	21,602	13,844	21,200	18,896	66	106.041	124
sn2608P425000	16,118	24,504	16,118	24,504	21,380	22	44.5954	43
sn2608P430000	19,550	26,800	18,600	24,334	24,050	36	76.4154	133
sn2608P435000	20,726	29,828	20,726	29,828	26,834	21	48.7086	43
sn2608P440000	25,000	33,304	24,352	33,304	29,874	11	28.6596	36
sn2608P445000	27,420	27,420	27,354	27,354	33,032	6	16.426	28
sn2608P450000	31,000	41,274	30,624	41,274	36,338	6	19.6922	46
sn2608P455000	33,000	33,980	33,000	33,980	39,838	3	10.096	12
sn2608P460000	37,454	37,454	37,454	37,454	43,414	2	7.4908	10
sn2608P465000				47,202	47,202			7
sn2608P470000				51,066	51,066			2
sn2608P475000				55,064	55,064
sn2608P480000				59,174	59,174
sn2608P485000				63,358	63,358
sn2608P490000				67,676	67,676
sn2608P495000				72,022	72,022
sn2608P500000				76,506	76,506
sn2608P505000				81,008	81,008
sn2608P510000				85,608	85,608
sn2608P515000				90,234	90,234
sn2608P520000				94,928	94,928
sn2608P525000				99,652	99,652
sn2608P530000				104,422	104,422
sn2609C330000				98,736	98,736
sn2609C335000				94,060	94,060
sn2609C340000				89,462	89,462
sn2609C345000				84,944	84,944
sn2609C350000				80,482	80,482
sn2609C355000				76,140	76,140
sn2609C360000				71,888	71,888
sn2609C365000				67,712	67,712
sn2609C370000				63,706	63,706
sn2609C375000				59,772	59,772
sn2609C380000				55,992	55,992
sn2609C385000				52,344	52,344
sn2609C390000				48,796	48,796
sn2609C395000				45,454	45,454
sn2609C400000				42,170	42,170
sn2609C405000				39,138	39,138
sn2609C410000				36,170	36,170
sn2609C415000				33,414	33,414
sn2609C420000	27,396	27,396	27,396	27,396	30,762	1	2.7396	2
sn2609C425000				28,286	28,286
sn2609C430000				25,944	25,944
sn2609C435000	25,000	25,000	25,000	25,000	23,748	1	2.5	1
sn2609C440000	25,512	25,512	24,828	24,828	21,698	12	29.862	14
sn2609C445000				19,776	19,776
sn2609C450000				17,998	17,998			4
sn2609C455000				16,340	16,340			6
sn2609C460000				14,808	14,808			5
sn2609C465000				13,398	13,398			4
sn2609C470000				12,084	12,084			5
sn2609C475000				10,902	10,902			4
sn2609C480000	8,774	9,170	8,638	8,638	9,782	5	4.3964	6
sn2609C485000				8,806	8,806			3
sn2609C490000	9,028	9,558	9,028	9,558	7,852	2	1.8586	5
sn2609C495000	8,360	8,796	8,164	8,616	7,060	8	6.7808	7
sn2609C500000	7,578	7,834	5,582	5,626	6,268	25	16.793	27
sn2609C505000	6,984	7,042	5,420	5,534	5,618	10	6.1154	23
sn2609C510000	5,698	5,698	5,698	5,698	4,984	1	0.5698	17
sn2609C515000	6,250	6,300	4,334	4,334	4,434	24	12.1706	54
sn2609C520000	5,134	5,134	5,000	5,000	3,936	2	1.0134	11
sn2609C525000	4,014	4,014	4,014	4,014	3,470	1	0.4014	23
sn2609C530000	4,700	4,998	3,000	3,690	3,086	9	3.7462	17
sn2609P330000	1,578	1,900	1,188	1,900	1,286	22	3.3926	42
sn2609P335000	1,858	1,858	1,708	1,758	1,610	4	0.7182	33
sn2609P340000	2,562	2,744	2,440	2,744	2,008	3	0.7746	31
sn2609P345000				2,486	2,486			28
sn2609P350000				3,020	3,020			25
sn2609P355000	3,414	3,414	3,414	3,414	3,672	1	0.3414	20
sn2609P360000	4,020	5,566	3,564	5,456	4,412	15	7.206	13
sn2609P365000	4,282	6,182	4,282	6,182	5,226	11	5.7674	14
sn2609P370000	5,132	6,878	5,016	6,438	6,214	22	13.4886	8
sn2609P375000	6,048	8,508	5,598	8,070	7,270	37	25.5628	7
sn2609P380000	6,826	9,838	6,404	9,648	8,478	41	31.1728	11
sn2609P385000	7,840	11,074	7,382	10,752	9,820	12	9.9972	10
sn2609P390000	8,900	9,538	8,618	9,346	11,260	7	6.6226	10
sn2609P395000	9,664	13,052	9,500	12,952	12,908	23	25.3576	16
sn2609P400000	11,792	14,758	11,792	14,758	14,612	4	5.311	7
sn2609P405000				16,566	16,566			4
sn2609P410000				18,586	18,586			1
sn2609P415000				20,816	20,816			1
sn2609P420000				23,152	23,152			1
sn2609P425000				25,664	25,664			1
sn2609P430000				28,308	28,308
sn2609P435000				31,098	31,098			3
sn2609P440000				34,036	34,036
sn2609P445000				37,102	37,102
sn2609P450000				40,310	40,310
sn2609P455000				43,640	43,640
sn2609P460000				47,094	47,094
sn2609P465000				50,672	50,672
sn2609P470000				54,348	54,348
sn2609P475000				58,154	58,154
sn2609P480000				62,022	62,022
sn2609P485000				66,036	66,036
sn2609P490000				70,074	70,074
sn2609P495000				74,270	74,270
sn2609P500000				78,470	78,470
sn2609P505000				82,810	82,810
sn2609P510000				87,168	87,168
sn2609P515000				91,610	91,610
sn2609P520000				96,104	96,104
sn2609P525000				100,634	100,634
sn2609P530000				105,242	105,242

相关资讯: