上海期货交易所08月07日沪锡期权收盘行情

发布时间：2026年08月07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
sn2609C315000				117,590	117,590
sn2609C320000				112,590	112,590
sn2609C325000				107,590	107,590
sn2609C330000				102,590	102,590
sn2609C335000				97,590	97,590
sn2609C340000	91,250	94,766	91,250	94,200	92,590	7	65.0906	2
sn2609C345000				87,590	87,590
sn2609C350000				82,598	82,598
sn2609C355000	75,708	76,976	75,708	76,580	77,614	9	69.0928	3
sn2609C360000	70,054	70,054	70,054	70,054	72,646	3	21.2754	3
sn2609C365000	66,732	67,028	65,594	65,594	67,704	6	39.8708	16
sn2609C370000				62,796	62,796			14
sn2609C375000				57,934	57,934			15
sn2609C380000				53,136	53,136			16
sn2609C385000				48,434	48,434			15
sn2609C390000				43,846	43,846			30
sn2609C395000				39,394	39,394			35
sn2609C400000				35,110	35,110			62
sn2609C405000				31,022	31,022			59
sn2609C410000	26,800	26,800	26,800	26,800	27,168	1	2.68	66
sn2609C415000	23,208	25,428	20,204	24,614	23,582	123	288.6976	167
sn2609C420000	19,658	23,200	16,944	21,156	20,268	225	433.812	601
sn2609C425000	15,524	18,126	13,640	16,018	17,244	212	327.4076	231
sn2609C430000	13,500	15,118	10,698	14,326	14,518	1,012	1,257.8266	728
sn2609C435000	11,098	12,244	8,376	11,612	12,090	1,330	1,346.2332	584
sn2609C440000	8,872	9,768	6,506	9,166	9,958	2,763	2,263.1758	871
sn2609C445000	6,600	7,684	5,120	7,232	8,110	654	406.5596	315
sn2609C450000	5,388	6,050	3,868	5,750	6,532	22,148	11,016.1352	2,634
sn2609C455000	3,874	4,666	2,990	4,388	5,200	561	220.4428	354
sn2609C460000	3,098	3,614	2,316	3,394	4,094	586	175.4052	363
sn2609C465000	2,350	2,780	1,786	2,532	3,186	262	61.6148	219
sn2609C470000	1,776	2,182	1,428	2,012	2,452	602	111.6706	629
sn2609C475000	1,494	1,666	1,162	1,500	1,866	316	44.7338	176
sn2609C480000	1,250	1,346	906	1,274	1,404	884	98.2112	615
sn2609C485000	1,000	1,038	760	946	1,044	447	40.8074	174
sn2609C490000	758	826	614	750	768	346	25.7102	134
sn2609C495000	584	674	506	596	558	143	8.4882	79
sn2609C500000	504	564	394	484	400	7,300	359.741	1,369
sn2609C505000	390	462	348	384	284	179	7.2322	35
sn2609C510000	288	376	288	316	200	37	1.2212	53
sn2609C515000	262	288	262	262	138	20	0.5182	68
sn2609C520000	300	300	228	228	94	5	0.1284	50
sn2609C525000	198	226	122	188	64	19	0.3714	75
sn2609C530000	204	204	140	172	44	1,540	25.0566	1,349
sn2609P315000	130	244	84	138	2	219	2.9462	416
sn2609P320000	80	172	80	116	2	10	0.1486	108
sn2609P325000	322	322	146	146	2	11	0.1992	162
sn2609P330000	152	218	128	154	2	276	4.5846	1,097
sn2609P335000	250	250	250	250	2	2	0.05	91
sn2609P340000	404	404	252	252	6	17	0.522	196
sn2609P345000	404	404	230	290	12	19	0.7046	290
sn2609P350000	414	566	346	370	24	3,669	167.3394	2,737
sn2609P355000	556	584	432	432	44	35	1.7928	347
sn2609P360000	580	726	498	500	80	113	6.9546	733
sn2609P365000	732	890	612	634	140	288	21.0646	146
sn2609P370000	896	1,058	744	788	232	879	78.0414	1,234
sn2609P375000	1,072	1,266	910	928	370	303	31.1804	180
sn2609P380000	1,278	1,570	1,110	1,188	570	3,194	421.818	2,098
sn2609P385000	1,674	1,854	1,338	1,416	868	246	36.7694	271
sn2609P390000	1,850	2,302	1,620	1,712	1,278	536	102.5054	707
sn2609P395000	2,450	2,766	2,004	2,128	1,826	222	52.378	396
sn2609P400000	3,098	3,500	2,534	2,630	2,540	24,011	7,060.0728	4,548
sn2609P405000	3,858	4,216	3,074	3,250	3,448	215	77.305	312
sn2609P410000	4,900	5,192	3,844	3,952	4,592	1,047	462.1608	618
sn2609P415000	5,802	6,466	4,774	4,994	6,002	462	252.8658	356
sn2609P420000	6,694	7,914	5,940	6,300	7,686	4,791	3,261.1738	889
sn2609P425000	8,804	9,800	7,390	7,770	9,660	627	538.7026	327
sn2609P430000	10,700	12,058	9,204	9,700	11,928	1,636	1,722.883	621
sn2609P435000	12,816	14,700	11,304	11,946	14,498	768	992.2836	293
sn2609P440000	16,200	17,680	13,814	14,500	17,364	197	303.5864	152
sn2609P445000	20,210	20,944	16,778	17,396	20,512	163	302.3282	99
sn2609P450000	23,862	24,738	20,132	20,806	23,930	151	332.5898	108
sn2609P455000	27,220	28,736	23,784	24,600	27,596	137	351.9768	46
sn2609P460000	28,278	28,278	28,012	28,012	31,488	3	8.4302	19
sn2609P465000				35,578	35,578
sn2609P470000				39,840	39,840
sn2609P475000				44,252	44,252
sn2609P480000	50,066	51,196	49,202	49,202	48,788	5	25.0596	57
sn2609P485000				53,426	53,426
sn2609P490000				58,150	58,150
sn2609P495000				62,938	62,938
sn2609P500000				67,782	67,782
sn2609P505000				72,664	72,664
sn2609P510000				77,580	77,580
sn2609P515000				82,520	82,520
sn2609P520000				87,476	87,476
sn2609P525000				92,448	92,448
sn2609P530000				97,430	97,430
sn2610C315000				117,642	117,642
sn2610C320000				112,656	112,656
sn2610C325000				107,684	107,684
sn2610C330000				102,730	102,730
sn2610C335000				97,798	97,798			1
sn2610C340000				92,898	92,898			1
sn2610C345000				88,032	88,032
sn2610C350000				83,212	83,212
sn2610C355000				78,442	78,442
sn2610C360000				73,736	73,736
sn2610C365000				69,120	69,120
sn2610C370000				64,594	64,594
sn2610C375000				60,166	60,166
sn2610C380000				55,848	55,848			1
sn2610C385000				51,646	51,646			1
sn2610C390000	49,224	49,224	49,224	49,224	47,624	1	4.9224	5
sn2610C395000	45,178	45,178	45,178	45,178	43,752	1	4.5178	16
sn2610C400000	41,190	41,190	41,190	41,190	40,028	1	4.119	24
sn2610C405000	37,450	37,450	37,450	37,450	36,458	1	3.745	30
sn2610C410000				33,120	33,120			32
sn2610C415000	27,644	30,650	27,644	30,650	29,966	10	29.2828	37
sn2610C420000	24,350	27,826	24,350	27,314	26,978	12	31.818	37
sn2610C425000	24,196	24,196	24,196	24,196	24,178	2	4.8392	36
sn2610C430000	19,206	21,386	19,206	21,240	21,632	8	16.608	39
sn2610C435000	17,628	18,296	17,628	18,296	19,244	2	3.5924	32
sn2610C440000	14,900	16,636	14,900	16,368	17,010	9	14.6204	45
sn2610C445000	14,356	14,356	14,356	14,356	15,048	2	2.8712	24
sn2610C450000	11,488	12,554	10,380	11,936	13,228	64	76.6448	77
sn2610C455000	9,712	11,052	9,274	10,410	11,538	24	24.965	65
sn2610C460000	8,326	9,416	8,160	9,142	10,090	38	33.2048	69
sn2610C465000	7,850	7,988	7,160	7,854	8,760	22	17.0708	69
sn2610C470000	6,192	6,896	5,710	6,734	7,544	49	32.0192	59
sn2610C475000	5,386	6,128	4,904	5,754	6,526	42	23.9092	54
sn2610C480000	4,368	5,182	4,276	5,000	5,588	38	18.9332	68
sn2610C485000	4,200	4,566	3,700	4,248	4,770	41	17.4004	38
sn2610C490000	3,480	3,956	3,100	3,670	4,072	53	19.3374	124
sn2610C495000	3,000	3,282	2,780	3,278	3,432	34	10.5726	47
sn2610C500000	2,850	2,950	2,500	2,726	2,914	86	22.9934	65
sn2610C505000	2,380	2,500	2,082	2,372	2,450	71	16.4406	64
sn2610C510000	1,924	1,924	1,730	1,750	2,048	6	1.1126	14
sn2610C515000	1,956	2,012	1,912	1,912	1,720	13	2.571	13
sn2610P315000	600	680	574	576	44	21	1.3052	183
sn2610P320000	768	768	650	650	70	16	1.1632	117
sn2610P325000	754	754	738	738	108	2	0.1492	47
sn2610P330000	838	838	838	838	162	1	0.0838	35
sn2610P335000	1,172	1,172	1,096	1,124	238	5	0.565	22
sn2610P340000	1,312	1,312	1,132	1,132	340	4	0.491	26
sn2610P345000	1,546	1,586	1,300	1,300	478	12	1.5562	34
sn2610P350000	1,826	1,830	1,460	1,498	658	55	8.717	131
sn2610P355000				890	890			31
sn2610P360000	2,406	2,664	2,000	2,000	1,180	13	3.0194	89
sn2610P365000	2,800	2,800	2,296	2,296	1,562	26	6.18	36
sn2610P370000	3,180	3,188	2,628	2,726	2,034	62	17.1218	127
sn2610P375000	3,624	3,624	3,156	3,156	2,604	14	4.6038	37
sn2610P380000	4,302	4,356	3,580	3,690	3,280	69	25.9954	108
sn2610P385000	4,844	4,844	4,290	4,290	4,074	11	5.1338	31
sn2610P390000	5,468	5,720	4,988	5,040	5,046	26	13.9948	43
sn2610P395000	6,356	6,356	5,730	5,730	6,166	7	4.1616	34
sn2610P400000	7,800	8,000	6,580	6,820	7,438	61	43.8376	98
sn2610P405000	9,100	9,100	7,976	7,976	8,860	3	2.5052	32
sn2610P410000	10,558	10,602	8,996	8,996	10,514	38	36.048	64
sn2610P415000	11,024	11,024	10,528	10,528	12,352	14	15.0728	42
sn2610P420000	13,798	14,000	11,962	12,350	14,358	36	46.9028	117
sn2610P425000	15,904	16,188	13,888	14,460	16,550	34	50.2228	48
sn2610P430000	18,254	18,600	15,988	16,322	18,996	36	62.0332	42
sn2610P435000	20,864	21,100	18,536	18,690	21,602	31	61.4714	25
sn2610P440000	24,310	24,310	21,138	21,138	24,360	12	26.9616	13
sn2610P445000	27,510	27,510	24,332	24,332	27,390	8	21.0332	13
sn2610P450000	27,476	28,526	27,168	27,200	30,560	10	27.9864	5
sn2610P455000	30,744	31,842	30,412	30,868	33,864	16	49.433	12
sn2610P460000				37,410	37,410			1
sn2610P465000				41,070	41,070
sn2610P470000				44,848	44,848
sn2610P475000				48,824	48,824
sn2610P480000				52,880	52,880
sn2610P485000				57,056	57,056
sn2610P490000				61,352	61,352
sn2610P495000				65,708	65,708
sn2610P500000				70,186	70,186
sn2610P505000				74,716	74,716
sn2610P510000				79,312	79,312
sn2610P515000				83,978	83,978
sn2611C335000				97,310	97,310
sn2611C340000				92,498	92,498
sn2611C345000				87,734	87,734
sn2611C350000				83,030	83,030
sn2611C355000				78,410	78,410
sn2611C360000				73,866	73,866
sn2611C365000				69,398	69,398
sn2611C370000				65,044	65,044
sn2611C375000				60,816	60,816
sn2611C380000				56,690	56,690
sn2611C385000				52,682	52,682
sn2611C390000				48,864	48,864
sn2611C395000				45,166	45,166
sn2611C400000				41,596	41,596
sn2611C405000				38,260	38,260
sn2611C410000				35,046	35,046
sn2611C415000				31,990	31,990
sn2611C420000				29,164	29,164
sn2611C425000				26,450	26,450
sn2611C430000				23,950	23,950			1
sn2611C435000				21,624	21,624			2
sn2611C440000	19,336	19,372	19,336	19,372	19,404	3	5.8044	7
sn2611C445000				17,450	17,450			8
sn2611C450000				15,580	15,580			12
sn2611C455000				13,900	13,900			12
sn2611C460000				12,358	12,358			17
sn2611C465000				10,928	10,928			17
sn2611C470000	8,928	8,928	8,928	8,928	9,682	1	0.8928	31
sn2611C475000				8,488	8,488			35
sn2611C480000	6,664	6,664	6,416	6,486	7,494	19	12.407	130
sn2611C485000	5,830	5,942	5,564	5,712	6,540	15	8.5858	85
sn2611C490000	5,234	5,554	5,178	5,554	5,732	4	2.1474	113
sn2611C495000	4,564	4,798	4,056	4,798	4,982	23	10.173	274
sn2611C500000				4,336	4,336			30
sn2611C505000				3,752	3,752			34
sn2611C510000	3,210	3,456	3,210	3,456	3,244	5	1.6838	32
sn2611C515000	3,080	3,116	2,824	3,032	2,796	43	12.7824	21
sn2611P335000	1,864	1,874	1,826	1,826	568	5	0.9238	19
sn2611P340000	2,200	2,200	2,200	2,200	760	1	0.22	12
sn2611P345000	2,506	2,506	2,506	2,506	998	1	0.2506	7
sn2611P350000	2,886	2,886	2,886	2,886	1,294	1	0.2886	8
sn2611P355000				1,672	1,672			3
sn2611P360000				2,124	2,124			9
sn2611P365000				2,652	2,652			3
sn2611P370000				3,290	3,290			2
sn2611P375000				4,054	4,054			3
sn2611P380000	5,116	5,116	5,116	5,116	4,920	1	0.5116	6
sn2611P385000				5,904	5,904			1
sn2611P390000				7,076	7,076			4
sn2611P395000				8,366	8,366
sn2611P400000	10,928	10,928	10,928	10,928	9,786	1	1.0928	4
sn2611P405000				11,438	11,438
sn2611P410000				13,210	13,210
sn2611P415000				15,142	15,142
sn2611P420000				17,304	17,304
sn2611P425000				19,578	19,578
sn2611P430000				22,066	22,066			15
sn2611P435000				24,726	24,726
sn2611P440000				27,494	27,494
sn2611P445000				30,526	30,526
sn2611P450000				33,644	33,644
sn2611P455000				36,950	36,950
sn2611P460000				40,398	40,398
sn2611P465000				43,954	43,954
sn2611P470000				47,698	47,698
sn2611P475000				51,492	51,492
sn2611P480000				55,488	55,488
sn2611P485000				59,524	59,524
sn2611P490000				63,706	63,706
sn2611P495000				67,948	67,948
sn2611P500000				72,292	72,292
sn2611P505000				76,702	76,702
sn2611P510000				81,186	81,186
sn2611P515000				85,732	85,732

相关资讯: