上海期货交易所08月10日沪锡期权收盘行情

发布时间：2026年08月10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				113,370	113,370
sn2609C320000				108,370	108,370
sn2609C325000				103,370	103,370
sn2609C330000				98,370	98,370
sn2609C335000				93,370	93,370
sn2609C340000				88,370	88,370			2
sn2609C345000				83,370	83,370
sn2609C350000				78,378	78,378
sn2609C355000	72,650	73,540	71,958	73,540	73,396	17	123.6406	4
sn2609C360000	71,358	71,358	66,738	68,252	68,430	12	81.9474	3
sn2609C365000	66,258	66,258	61,562	61,934	63,490	28	176.534	15
sn2609C370000				58,584	58,584			14
sn2609C375000				53,732	53,732			15
sn2609C380000	52,200	52,200	47,178	49,276	48,962	19	92.4454	18
sn2609C385000	47,100	47,100	42,716	44,554	44,286	22	97.4442	16
sn2609C390000	43,000	43,000	38,596	39,922	39,734	7	28.1418	30
sn2609C395000				35,348	35,348			35
sn2609C400000	30,646	30,646	30,646	30,646	31,164	1	3.0646	62
sn2609C405000	29,300	29,300	29,300	29,300	27,202	1	2.93	59
sn2609C410000	25,100	25,100	21,054	21,054	23,492	4	9.4746	65
sn2609C415000	22,964	22,990	16,920	18,756	20,058	147	279.1318	161
sn2609C420000	21,000	21,000	13,782	15,400	16,938	374	598.7672	613
sn2609C425000	16,000	18,000	10,980	12,576	14,150	663	828.7344	297
sn2609C430000	13,998	15,000	8,684	9,594	11,674	1,375	1,388.9086	805
sn2609C435000	12,000	12,292	6,512	7,500	9,510	1,716	1,417.0224	631
sn2609C440000	9,378	9,660	5,200	5,970	7,648	3,384	2,185.1534	1,006
sn2609C445000	7,140	7,140	4,032	4,500	6,068	623	307.4516	267
sn2609C450000	5,600	6,174	3,124	3,372	4,750	25,976	9,851.4576	3,392
sn2609C455000	3,968	3,968	2,412	2,612	3,670	641	188.811	282
sn2609C460000	3,452	3,452	1,854	1,944	2,796	714	161.0788	481
sn2609C465000	2,360	2,360	1,276	1,506	2,102	413	71.895	266
sn2609C470000	2,030	2,040	1,058	1,160	1,560	978	132.2142	568
sn2609C475000	1,486	1,488	890	896	1,144	332	35.2258	190
sn2609C480000	1,350	1,350	650	696	828	971	81.2562	703
sn2609C485000	880	958	534	534	592	434	29.9886	170
sn2609C490000	598	770	422	426	418	456	24.7684	139
sn2609C495000	546	588	338	338	290	291	12.779	77
sn2609C500000	520	562	242	254	198	5,802	198.246	1,537
sn2609C505000	342	410	222	222	134	265	8.1772	79
sn2609C510000	252	252	144	170	90	15	0.2524	53
sn2609C515000	210	210	210	210	60	5	0.09	66
sn2609C520000	188	188	186	186	40	7	0.1018	49
sn2609C525000	158	158	100	100	26	7	0.0832	71
sn2609C530000	172	178	78	78	16	1,481	17.024	1,267
sn2609P315000	106	130	58	76	2	227	2.1112	430
sn2609P320000	140	140	116	116	2	11	0.132	105
sn2609P325000	156	256	96	96	2	24	0.3208	161
sn2609P330000	150	168	96	98	2	255	3.1002	1,091
sn2609P335000	204	304	124	194	2	27	0.573	92
sn2609P340000	240	320	192	196	4	75	1.7344	177
sn2609P345000	350	350	218	252	10	27	0.799	293
sn2609P350000	370	484	298	322	22	2,825	110.323	2,953
sn2609P355000	488	532	350	350	42	102	4.4266	339
sn2609P360000	600	634	406	406	78	337	17.3018	705
sn2609P365000	632	740	524	524	140	419	27.048	141
sn2609P370000	730	914	668	670	236	1,276	99.6334	1,185
sn2609P375000	936	1,108	816	830	384	688	67.7544	199
sn2609P380000	1,100	1,398	1,020	1,032	612	5,272	639.7908	2,281
sn2609P385000	1,336	1,688	1,294	1,294	936	472	70.4832	327
sn2609P390000	1,800	2,088	1,632	1,650	1,380	983	183.3626	711
sn2609P395000	2,152	2,618	2,038	2,132	1,994	612	145.7112	390
sn2609P400000	2,574	3,372	2,448	2,788	2,808	26,564	8,005.8464	4,344
sn2609P405000	3,340	4,190	2,352	2,352	3,844	644	241.2702	335
sn2609P410000	3,950	5,344	3,752	4,538	5,132	1,474	695.4726	681
sn2609P415000	5,168	6,732	4,904	5,916	6,694	513	309.511	377
sn2609P420000	5,800	8,628	5,220	7,426	8,574	5,719	4,298.9176	878
sn2609P425000	7,960	10,762	7,704	9,512	10,780	905	860.6172	415
sn2609P430000	9,300	13,524	9,256	11,800	13,302	2,054	2,435.1142	539
sn2609P435000	11,500	16,634	11,440	14,778	16,136	1,112	1,509.229	255
sn2609P440000	14,000	19,786	14,000	17,768	19,272	343	605.822	131
sn2609P445000	18,242	23,752	18,156	21,586	22,690	306	664.5446	114
sn2609P450000	21,500	27,906	21,450	25,654	26,370	213	545.2626	112
sn2609P455000	25,724	31,978	25,724	29,556	30,286	112	336.6554	42
sn2609P460000	30,300	36,106	29,474	35,606	34,410	51	172.4834	14
sn2609P465000				38,714	38,714
sn2609P470000				43,170	43,170
sn2609P475000				47,754	47,754
sn2609P480000	53,896	53,896	53,896	53,896	52,436	1	5.3896	56
sn2609P485000				57,200	57,200
sn2609P490000				62,024	62,024
sn2609P495000				66,896	66,896
sn2609P500000				71,806	71,806
sn2609P505000				76,742	76,742
sn2609P510000				81,698	81,698
sn2609P515000				86,670	86,670
sn2609P520000				91,650	91,650
sn2609P525000				96,638	96,638
sn2609P530000				101,632	101,632
sn2610C315000				113,512	113,512
sn2610C320000				108,526	108,526
sn2610C325000				103,556	103,556
sn2610C330000				98,602	98,602
sn2610C335000				93,674	93,674			1
sn2610C340000				88,776	88,776			1
sn2610C345000				83,918	83,918
sn2610C350000				79,108	79,108
sn2610C355000				74,354	74,354
sn2610C360000				69,670	69,670
sn2610C365000				65,066	65,066
sn2610C370000				60,564	60,564
sn2610C375000				56,182	56,182
sn2610C380000				51,926	51,926			1
sn2610C385000				47,804	47,804			1
sn2610C390000				43,826	43,826			5
sn2610C395000				40,008	40,008			16
sn2610C400000				36,408	36,408			24
sn2610C405000				32,982	32,982			30
sn2610C410000				29,734	29,734			32
sn2610C415000	28,146	28,146	24,590	24,950	26,662	44	111.071	33
sn2610C420000	24,852	24,852	21,412	22,920	23,858	41	91.282	34
sn2610C425000	22,376	22,376	18,696	20,096	21,244	28	55.1934	36
sn2610C430000	19,334	19,334	15,890	16,902	18,804	52	88.3474	52
sn2610C435000	16,884	16,884	12,308	14,456	16,562	43	63.9604	26
sn2610C440000	12,762	13,290	12,162	13,290	14,568	20	25.1002	48
sn2610C445000	12,694	12,694	10,368	10,646	12,730	35	38.7942	32
sn2610C450000	10,860	10,860	8,862	9,210	11,040	51	48.3168	82
sn2610C455000	9,746	9,746	7,496	7,962	9,590	20	16.4858	64
sn2610C460000	8,152	8,152	6,414	6,712	8,272	32	22.2978	68
sn2610C465000	6,778	6,778	5,514	5,882	7,072	22	13.2132	62
sn2610C470000	6,400	6,548	4,702	4,980	6,064	54	28.3756	46
sn2610C475000	5,200	5,200	4,104	4,288	5,162	49	22.5082	50
sn2610C480000	4,346	4,346	3,478	3,676	4,348	43	16.6206	72
sn2610C485000	3,788	3,788	3,076	3,264	3,690	21	7.0618	38
sn2610C490000	3,320	3,320	2,564	2,714	3,096	48	13.6874	108
sn2610C495000	2,850	2,850	2,310	2,528	2,578	22	5.4496	52
sn2610C500000	2,456	2,456	1,926	2,002	2,162	67	14.8472	55
sn2610C505000	2,300	2,300	1,738	1,836	1,784	52	9.582	69
sn2610C510000	2,254	2,254	1,632	1,632	1,478	9	1.7118	16
sn2610C515000	1,652	1,652	1,126	1,126	1,218	47	6.8228	41
sn2610P315000	634	650	504	542	42	28	1.5456	188
sn2610P320000	730	750	668	668	68	16	1.1404	124
sn2610P325000	826	830	724	724	106	5	0.3942	52
sn2610P330000	940	948	940	948	160	3	0.2834	38
sn2610P335000	1,088	1,100	1,088	1,100	236	3	0.3284	25
sn2610P340000	1,158	1,158	1,140	1,140	344	2	0.2298	27
sn2610P345000	1,436	1,456	1,426	1,456	486	4	0.5744	37
sn2610P350000	1,550	1,820	1,512	1,520	676	123	19.9714	146
sn2610P355000	1,924	1,924	1,924	1,924	924	2	0.3848	31
sn2610P360000	2,180	2,194	2,100	2,152	1,238	15	3.2334	100
sn2610P365000	2,448	2,738	2,394	2,398	1,630	58	14.454	62
sn2610P370000	2,852	3,228	2,830	2,854	2,124	116	34.5074	166
sn2610P375000	3,482	3,636	3,384	3,534	2,740	29	10.1396	49
sn2610P380000	3,800	4,394	3,770	3,900	3,480	41	16.6896	120
sn2610P385000	4,622	4,974	4,622	4,830	4,352	9	4.387	37
sn2610P390000	5,170	5,960	5,150	5,416	5,368	25	13.7688	50
sn2610P395000	6,530	7,028	6,402	6,402	6,544	25	16.5436	42
sn2610P400000	7,234	8,208	7,232	7,422	7,938	84	66.2816	115
sn2610P405000	9,042	9,708	8,786	8,874	9,506	103	95.8776	91
sn2610P410000	9,528	11,190	9,526	10,444	11,250	73	77.4314	81
sn2610P415000	11,300	13,072	11,300	12,050	13,172	35	43.601	45
sn2610P420000	12,954	15,226	12,834	13,888	15,362	65	92.919	123
sn2610P425000	14,810	17,330	14,810	16,300	17,738	60	99.5308	51
sn2610P430000	17,130	20,000	17,130	18,696	20,292	43	80.7298	54
sn2610P435000	20,198	22,874	20,198	22,560	23,042	32	69.3056	27
sn2610P440000	22,464	25,962	22,200	24,034	26,042	46	112.9488	21
sn2610P445000	25,702	28,822	25,438	27,144	29,196	40	108.2788	15
sn2610P450000	28,606	32,454	28,606	31,082	32,498	38	116.8476	5
sn2610P455000	31,554	36,898	31,554	34,816	36,042	54	189.4132	9
sn2610P460000				39,718	39,718			1
sn2610P465000				43,512	43,512
sn2610P470000				47,498	47,498
sn2610P475000				51,590	51,590
sn2610P480000	57,000	57,000	57,000	57,000	55,770	1	5.7	1
sn2610P485000				60,106	60,106
sn2610P490000				64,508	64,508
sn2610P495000				68,986	68,986
sn2610P500000				73,564	73,564
sn2610P505000				78,184	78,184
sn2610P510000				82,876	82,876
sn2610P515000				87,614	87,614
sn2611C335000				93,430	93,430
sn2611C340000				88,658	88,658
sn2611C345000				83,954	83,954
sn2611C350000				79,324	79,324
sn2611C355000				74,766	74,766
sn2611C360000				70,282	70,282
sn2611C365000				65,928	65,928
sn2611C370000				61,680	61,680
sn2611C375000				57,530	57,530
sn2611C380000				53,524	53,524
sn2611C385000				49,678	49,678
sn2611C390000				45,946	45,946
sn2611C395000				42,378	42,378
sn2611C400000				39,004	39,004
sn2611C405000				35,748	35,748
sn2611C410000				32,694	32,694
sn2611C415000				29,822	29,822
sn2611C420000				27,062	27,062
sn2611C425000				24,562	24,562
sn2611C430000				22,184	22,184			1
sn2611C435000				19,966	19,966			2
sn2611C440000	18,424	18,424	16,338	16,338	17,960	7	11.6494	14
sn2611C445000				16,034	16,034			8
sn2611C450000				14,356	14,356			12
sn2611C455000				12,762	12,762			12
sn2611C460000				11,332	11,332			17
sn2611C465000	8,570	8,866	8,570	8,866	10,036	2	1.7436	19
sn2611C470000	7,518	7,518	7,518	7,518	8,836	1	0.7518	32
sn2611C475000	7,396	7,396	6,800	6,800	7,798	10	6.9744	33
sn2611C480000	6,786	6,786	6,786	6,786	6,808	1	0.6786	130
sn2611C485000	6,102	6,102	4,460	4,860	5,990	13	6.9584	86
sn2611C490000	5,254	5,254	4,448	4,448	5,196	41	20.2574	94
sn2611C495000	4,480	4,480	3,780	3,998	4,550	36	14.4758	272
sn2611C500000				3,930	3,930			30
sn2611C505000				3,420	3,420			34
sn2611C510000	3,226	3,226	2,812	2,872	2,938	11	3.2018	35
sn2611C515000	2,658	2,658	2,568	2,568	2,546	2	0.5226	20
sn2611P335000	1,778	1,954	1,500	1,814	738	19	3.3824	24
sn2611P340000				968	968			12
sn2611P345000				1,264	1,264			7
sn2611P350000				1,632	1,632			8
sn2611P355000				2,070	2,070			3
sn2611P360000	3,736	3,736	3,736	3,736	2,582	1	0.3736	8
sn2611P365000				3,222	3,222			3
sn2611P370000				3,966	3,966			2
sn2611P375000				4,808	4,808			3
sn2611P380000				5,792	5,792			6
sn2611P385000				6,938	6,938			1
sn2611P390000				8,196	8,196			4
sn2611P395000				9,616	9,616
sn2611P400000				11,232	11,232			4
sn2611P405000				12,964	12,964
sn2611P410000				14,898	14,898
sn2611P415000				17,014	17,014
sn2611P420000				19,240	19,240
sn2611P425000				21,730	21,730
sn2611P430000	23,574	23,600	23,574	23,600	24,340	2	4.7174	17
sn2611P435000				27,108	27,108
sn2611P440000				30,090	30,090
sn2611P445000				33,152	33,152
sn2611P450000				36,462	36,462
sn2611P455000				39,856	39,856
sn2611P460000				43,414	43,414
sn2611P465000				47,106	47,106
sn2611P470000				50,896	50,896
sn2611P475000				54,848	54,848
sn2611P480000				58,848	58,848
sn2611P485000				63,020	63,020
sn2611P490000				67,218	67,218
sn2611P495000				71,564	71,564
sn2611P500000				75,936	75,936
sn2611P505000				80,420	80,420
sn2611P510000				84,932	84,932
sn2611P515000				89,532	89,532

相关资讯: