上海期货交易所11月09日沪锡期权收盘行情

发布时间：2026年11月09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
sn2612C280000	69,340	69,340	69,340	69,340	68,996	1	6.934	1
sn2612C285000	64,522	64,522	64,522	64,522	64,080	1	6.4522	2
sn2612C290000	59,738	59,738	59,738	59,738	59,210	1	5.9738	2
sn2612C295000	55,004	55,004	55,004	55,004	54,402	1	5.5004	1
sn2612C300000				49,674	49,674			2
sn2612C305000	45,716	45,716	45,716	45,716	45,068	1	4.5716	1
sn2612C310000				40,600	40,600			2
sn2612C315000	36,770	36,770	36,770	36,770	36,296	1	3.677	1
sn2612C320000	32,472	32,472	32,472	32,472	32,186	1	3.2472	8
sn2612C325000	29,914	29,944	25,416	26,600	28,296	28	79.2578	14
sn2612C330000	25,280	27,578	21,612	22,724	24,654	25	61.3494	25
sn2612C335000	20,288	23,888	18,048	19,224	21,290	86	179.7834	74
sn2612C340000	16,110	19,900	14,686	15,500	18,222	164	285.782	175
sn2612C345000	14,302	15,980	11,800	12,802	15,446	348	493.2108	271
sn2612C350000	9,690	13,450	9,240	9,740	12,964	1,253	1,429.323	498
sn2612C355000	8,370	10,868	7,048	7,448	10,774	501	448.6146	250
sn2612C360000	6,632	8,188	5,226	5,580	8,864	3,557	2,463.5452	732
sn2612C365000	5,082	6,230	3,790	4,172	7,218	513	248.4076	559
sn2612C370000	3,902	4,682	2,774	3,068	5,820	2,180	844.9786	1,023
sn2612C375000	2,952	3,530	2,000	2,160	4,644	366	103.3814	337
sn2612C380000	2,200	2,650	1,444	1,576	3,666	9,022	1,969.8546	1,323
sn2612C385000	1,700	1,930	1,032	1,142	2,866	308	46.9386	455
sn2612C390000	1,300	1,466	738	858	2,216	937	108.7278	1,360
sn2612C395000	1,080	1,098	564	644	1,696	582	51.3384	414
sn2612C400000	678	910	398	544	1,286	11,553	838.8558	4,227
sn2612C405000	534	650	328	366	972	193	9.9136	299
sn2612C410000	424	500	252	304	726	483	17.676	549
sn2612C415000	342	386	202	234	538	252	7.2122	218
sn2612C420000	250	300	148	166	394	329	6.761	875
sn2612C425000	210	210	146	146	286	26	0.4922	169
sn2612C430000	192	304	108	122	204	594	10.3892	341
sn2612C435000	144	144	96	96	144	10	0.107	140
sn2612C440000	136	156	98	98	102	61	0.7432	178
sn2612C445000	128	128	80	80	72	50	0.5494	139
sn2612C450000	120	184	68	80	50	381	3.5674	711
sn2612C455000				34	34			115
sn2612C460000	82	178	56	56	22	40	0.3194	143
sn2612C465000	62	78	46	46	16	236	1.5568	35
sn2612C470000	54	58	48	48	10	7	0.0372	61
sn2612C475000	52	52	52	52	6	5	0.026	28
sn2612C480000	48	56	40	40	4	18	0.0776	54
sn2612C485000				2	2			13
sn2612C490000				2	2			19
sn2612C495000				2	2			40
sn2612C500000	26	30	22	28	2	8	0.0206	73
sn2612C505000	34	36	22	28	2	31	0.0898	149
sn2612P280000	1,170	1,186	600	826	118	1,247	112.3488	425
sn2612P285000	1,402	1,648	744	1,012	202	2,898	317.1302	669
sn2612P290000	1,660	1,682	808	1,288	332	874	113.9294	319
sn2612P295000	1,792	2,078	1,070	1,554	524	1,215	188.6136	665
sn2612P300000	2,454	2,540	1,300	1,834	794	5,460	1,044.3134	1,332
sn2612P305000	2,210	2,900	1,540	2,200	1,188	783	176.3312	779
sn2612P310000	3,408	3,460	1,938	2,724	1,718	930	261.0578	492
sn2612P315000	3,984	3,984	2,386	3,296	2,412	420	136.8794	377
sn2612P320000	5,518	5,518	2,930	4,100	3,300	17,696	7,286.5016	3,664
sn2612P325000	5,878	5,880	3,852	5,154	4,410	450	218.5626	426
sn2612P330000	7,314	8,000	4,226	6,060	5,764	2,904	1,729.1348	1,297
sn2612P335000	8,720	8,720	5,512	7,484	7,396	657	480.939	399
sn2612P340000	10,464	10,464	6,622	9,034	9,326	4,353	3,757.7618	1,661
sn2612P345000	12,592	12,592	7,984	10,984	11,548	605	645.4414	292
sn2612P350000	15,264	15,264	9,916	13,350	14,064	1,894	2,388.0004	1,049
sn2612P355000	16,370	17,626	13,428	16,270	16,870	171	261.5904	173
sn2612P360000	17,938	20,800	15,340	19,450	19,958	180	328.824	351
sn2612P365000	23,604	23,604	17,748	23,478	23,310	101	215.7916	202
sn2612P370000	26,000	26,500	24,000	26,500	26,908	4	10.25	320
sn2612P375000				30,730	30,730			588
sn2612P380000	34,886	34,886	32,000	32,000	34,752	3	9.9912	371
sn2612P385000	40,000	40,100	40,000	40,000	38,948	3	12.01	198
sn2612P390000				43,296	43,296			125
sn2612P395000				47,774	47,774			46
sn2612P400000	51,600	55,418	47,000	53,384	52,364	243	1,203.5036	114
sn2612P405000				57,048	57,048			45
sn2612P410000				61,800	61,800			101
sn2612P415000				66,612	66,612			41
sn2612P420000	71,328	71,328	71,328	71,328	71,468	1	7.1328	27
sn2612P425000	76,278	76,278	76,278	76,278	76,358	2	15.2556	17
sn2612P430000	81,240	81,240	81,240	81,240	81,278	2	16.248	18
sn2612P435000	82,572	88,406	82,572	85,782	86,218	3	25.676	20
sn2612P440000	91,182	91,182	91,182	91,182	91,176	1	9.1182	4
sn2612P445000				96,148	96,148
sn2612P450000				101,128	101,128			1
sn2612P455000				106,114	106,114			2
sn2612P460000				111,106	111,106			1
sn2612P465000				116,100	116,100			1
sn2612P470000				121,100	121,100			1
sn2612P475000				126,100	126,100
sn2612P480000				131,100	131,100
sn2612P485000				136,100	136,100
sn2612P490000				141,100	141,100
sn2612P495000				146,100	146,100			5
sn2612P500000				151,100	151,100
sn2612P505000				156,100	156,100
sn2701C280000				66,492	66,492
sn2701C285000				61,976	61,976
sn2701C290000				57,570	57,570
sn2701C295000				53,286	53,286
sn2701C300000				49,136	49,136
sn2701C305000				45,134	45,134
sn2701C310000				41,332	41,332			2
sn2701C315000				37,700	37,700			2
sn2701C320000				34,240	34,240			2
sn2701C325000				30,952	30,952			1
sn2701C330000	28,412	28,412	28,412	28,412	27,902	2	5.6824	1
sn2701C335000	24,974	25,594	22,976	22,976	25,062	10	24.7822	7
sn2701C340000	21,580	22,802	20,116	20,116	22,396	13	28.6854	20
sn2701C345000	18,584	19,452	17,350	17,350	19,902	8	14.8844	30
sn2701C350000	16,190	17,316	14,430	15,072	17,686	58	95.3876	61
sn2701C355000	14,832	14,894	12,304	12,304	15,628	22	31.4608	44
sn2701C360000	11,700	12,956	10,714	10,798	13,716	22	26.0238	32
sn2701C365000	10,038	11,586	8,926	8,926	12,044	41	41.942	37
sn2701C370000	8,440	9,400	7,522	7,878	10,522	105	91.3118	356
sn2701C375000	7,060	7,996	6,514	6,542	9,120	26	19.5448	46
sn2701C380000	5,770	6,888	5,506	5,506	7,926	42	25.0998	80
sn2701C385000	4,888	5,660	4,888	5,018	6,844	19	9.5836	42
sn2701C390000	4,090	4,494	3,878	4,010	5,858	28	11.613	155
sn2701C395000	3,394	3,850	3,330	3,402	5,048	36	13.0966	73
sn2701C400000	3,200	3,372	2,326	2,922	4,300	114	35.8812	449
sn2701C405000	2,350	2,764	2,350	2,422	3,660	46	12.2204	85
sn2701C410000	1,702	2,410	1,702	1,988	3,112	55	12.0632	123
sn2701C415000	1,642	1,990	1,642	1,694	2,608	23	4.2474	41
sn2701C420000	1,470	1,600	1,470	1,550	2,218	5	0.7578	376
sn2701C425000	1,290	1,360	1,290	1,360	1,854	7	1.0398	41
sn2701C430000				1,558	1,558			29
sn2701C435000				1,300	1,300			21
sn2701C440000				1,078	1,078			40
sn2701C445000				900	900			34
sn2701C450000	524	524	524	524	736	1	0.0524	43
sn2701C455000	502	542	476	476	616	4	0.2062	14
sn2701C460000	530	530	510	510	500	3	0.1564	29
sn2701C465000				416	416			10
sn2701C470000				336	336			17
sn2701C475000				278	278			27
sn2701C480000	314	314	314	314	224	1	0.0314	32
sn2701C485000				184	184			26
sn2701C490000	220	328	220	252	148	8	0.2288	74
sn2701P280000	3,546	3,664	3,098	3,496	1,490	159	52.4548	122
sn2701P285000	4,000	4,300	3,450	4,060	1,972	52	19.7946	78
sn2701P290000	4,548	5,042	4,000	4,620	2,562	79	34.0316	201
sn2701P295000	5,764	5,764	4,928	5,600	3,274	26	13.1246	41
sn2701P300000	6,236	6,494	5,102	6,256	4,118	223	129.9994	647
sn2701P305000	6,932	6,932	6,420	6,800	5,110	10	6.6312	105
sn2701P310000	8,392	8,392	7,116	7,704	6,302	15	11.51	98
sn2701P315000	8,934	9,262	8,152	8,152	7,664	8	7.134	127
sn2701P320000	9,698	10,774	9,304	10,450	9,196	54	54.0788	322
sn2701P325000	11,450	11,450	10,802	10,920	10,902	6	6.6344	104
sn2701P330000	12,568	13,550	11,808	13,550	12,846	45	57.3208	153
sn2701P335000	14,588	14,652	14,044	14,290	14,996	10	14.333	89
sn2701P340000	16,774	18,500	15,654	17,900	17,324	36	60.5332	239
sn2701P345000	19,100	19,992	19,100	19,992	19,822	7	13.6204	58
sn2701P350000	20,934	23,424	19,200	23,164	22,598	115	235.3264	485
sn2701P355000	23,492	23,492	22,932	22,932	25,532	3	6.9916	55
sn2701P360000	27,120	28,726	26,572	28,680	28,614	16	44.1072	106
sn2701P365000	30,400	36,676	27,500	31,500	31,934	258	774.7492	208
sn2701P370000				35,406	35,406			114
sn2701P375000				38,996	38,996			250
sn2701P380000				42,794	42,794			43
sn2701P385000				46,706	46,706			12
sn2701P390000				50,714	50,714			59
sn2701P395000				54,898	54,898			2
sn2701P400000				59,146	59,146			11
sn2701P405000				63,498	63,498			2
sn2701P410000				67,948	67,948
sn2701P415000				72,440	72,440
sn2701P420000				77,044	77,044
sn2701P425000				81,678	81,678
sn2701P430000				86,378	86,378
sn2701P435000				91,118	91,118
sn2701P440000				95,894	95,894
sn2701P445000				100,714	100,714
sn2701P450000				105,550	105,550
sn2701P455000				110,428	110,428
sn2701P460000				115,314	115,314
sn2701P465000				120,232	120,232
sn2701P470000				125,154	125,154
sn2701P475000				130,098	130,098
sn2701P480000				135,048	135,048
sn2701P485000				140,012	140,012
sn2701P490000				144,980	144,980
sn2702C275000				69,746	69,746
sn2702C280000				65,414	65,414
sn2702C285000				61,216	61,216
sn2702C290000				57,126	57,126
sn2702C295000				53,146	53,146
sn2702C300000				49,374	49,374
sn2702C305000				45,724	45,724
sn2702C310000				42,190	42,190
sn2702C315000				38,904	38,904
sn2702C320000				35,738	35,738
sn2702C325000				32,720	32,720
sn2702C330000				29,938	29,938
sn2702C335000				27,262	27,262			1
sn2702C340000				24,800	24,800
sn2702C345000				22,496	22,496
sn2702C350000				20,316	20,316
sn2702C355000				18,368	18,368			2
sn2702C360000				16,486	16,486			3
sn2702C365000	10,830	10,830	10,830	10,830	14,842	1	1.083	3
sn2702C370000				13,270	13,270			7
sn2702C375000				11,872	11,872			1
sn2702C380000				10,578	10,578			3
sn2702C385000				9,408	9,408			3
sn2702C390000	6,608	6,608	6,608	6,608	8,354	1	0.6608	7
sn2702C395000	5,836	5,836	5,612	5,612	7,390	2	1.1448	7
sn2702C400000	4,686	5,070	4,686	5,070	6,538	2	0.9756	18
sn2702C405000	4,084	4,200	4,084	4,200	5,756	2	0.8284	12
sn2702C410000	3,630	3,792	3,630	3,792	5,074	2	0.7422	15
sn2702C415000	3,156	3,290	3,146	3,146	4,448	3	0.9592	15
sn2702C420000	2,740	2,846	2,712	2,712	3,904	9	2.4946	16
sn2702C425000	2,372	2,684	2,372	2,456	3,412	4	1.003	17
sn2702C430000	2,256	2,346	2,000	2,304	2,980	9	1.9842	26
sn2702C435000	1,926	2,082	1,926	2,036	2,600	10	1.9792	23
sn2702C440000	1,768	1,860	1,768	1,788	2,256	7	1.2696	19
sn2702C445000	1,540	1,724	1,540	1,588	1,968	10	1.6272	13
sn2702C450000	1,492	2,000	850	1,412	1,694	23	3.3864	18
sn2702C455000	1,338	1,426	1,284	1,284	1,478	18	2.4328	29
sn2702P275000	4,364	4,630	3,640	4,454	2,676	36	15.3226	24
sn2702P280000				3,336	3,336			116
sn2702P285000				4,132	4,132			3
sn2702P290000	6,348	6,446	6,000	6,000	5,034	5	3.1394	63
sn2702P295000				6,044	6,044			46
sn2702P300000				7,262	7,262			72
sn2702P305000				8,602	8,602			31
sn2702P310000				10,056	10,056			21
sn2702P315000				11,760	11,760			21
sn2702P320000				13,582	13,582			19
sn2702P325000				15,552	15,552			11
sn2702P330000	13,774	13,774	13,774	13,774	17,760	1	1.3774	16
sn2702P335000				20,070	20,070			9
sn2702P340000				22,596	22,596			3
sn2702P345000				25,280	25,280			2
sn2702P350000				28,086	28,086			3
sn2702P355000				31,126	31,126			1
sn2702P360000				34,232	34,232			2
sn2702P365000				37,576	37,576			3
sn2702P370000				40,992	40,992			2
sn2702P375000				44,584	44,584
sn2702P380000				48,278	48,278
sn2702P385000				52,098	52,098
sn2702P390000				56,032	56,032
sn2702P395000				60,058	60,058
sn2702P400000				64,198	64,198
sn2702P405000				68,404	68,404
sn2702P410000				72,714	72,714
sn2702P415000				77,080	77,080
sn2702P420000				81,530	81,530
sn2702P425000				86,032	86,032
sn2702P430000				90,592	90,592
sn2702P435000				95,206	95,206
sn2702P440000				99,858	99,858
sn2702P445000				104,564	104,564
sn2702P450000				109,288	109,288
sn2702P455000				114,070	114,070

相关资讯: