上海期货交易所07月17日沪锡期权收盘行情

发布时间：2026年07月17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
sn2608C310000				98,600	98,600			1
sn2608C315000				93,600	93,600
sn2608C320000				88,600	88,600
sn2608C325000				83,600	83,600
sn2608C330000				78,602	78,602			1
sn2608C335000				73,610	73,610
sn2608C340000				68,628	68,628
sn2608C345000	66,556	66,556	59,184	62,396	63,666	10	62.1674	4
sn2608C350000				58,730	58,730			1
sn2608C355000	57,196	57,410	49,678	52,708	53,834	22	117.5356	10
sn2608C360000	48,996	48,996	45,926	45,926	49,006	8	37.493	2
sn2608C365000	42,466	42,708	39,140	39,140	44,258	14	57.7078	34
sn2608C370000				39,632	39,632			39
sn2608C375000				35,160	35,160			64
sn2608C380000	34,082	34,182	26,400	26,400	30,868	16	51.4146	45
sn2608C385000	28,314	28,530	28,314	28,530	26,806	10	28.3992	86
sn2608C390000	23,814	26,222	17,862	18,914	23,022	139	297.3896	138
sn2608C395000	20,796	21,918	14,628	15,502	19,520	194	343.602	146
sn2608C400000	14,222	18,286	11,500	12,178	16,326	701	990.1476	476
sn2608C405000	12,150	14,870	9,060	9,400	13,484	495	550.7406	253
sn2608C410000	9,820	12,130	6,888	7,480	10,994	3,399	2,933.5918	892
sn2608C415000	7,496	9,490	4,584	5,484	8,830	1,482	1,046.9274	417
sn2608C420000	5,798	7,296	3,800	4,100	6,984	13,583	7,341.823	1,808
sn2608C425000	4,258	5,400	2,880	3,000	5,436	887	348.569	228
sn2608C430000	3,440	4,078	1,944	2,126	4,170	5,027	1,537.4802	1,264
sn2608C435000	2,620	3,038	1,540	1,622	3,162	708	159.7528	225
sn2608C440000	2,128	2,300	1,130	1,130	2,360	757	120.4734	432
sn2608C445000	1,556	1,730	838	838	1,736	540	67.5542	326
sn2608C450000	1,100	1,402	666	666	1,256	27,791	2,813.295	4,872
sn2608C455000	916	996	460	460	894	500	36.9696	259
sn2608C460000	528	730	330	330	626	675	34.9312	522
sn2608C465000	400	560	286	286	432	177	6.9468	200
sn2608C470000	350	434	202	220	294	515	15.5876	674
sn2608C475000	338	338	186	194	196	158	3.6502	139
sn2608C480000	230	250	128	142	130	450	8.0216	701
sn2608C485000	200	200	108	120	84	32	0.3746	91
sn2608C490000	72	112	72	98	54	32	0.3188	172
sn2608C495000	100	118	52	58	34	20	0.1742	64
sn2608C500000	74	130	52	52	20	1,379	12.0752	1,307
sn2608C505000	64	70	48	54	12	7	0.035	47
sn2608C510000	56	56	36	38	8	12	0.0436	72
sn2608C515000	32	38	16	34	4	45	0.1096	141
sn2608C520000	46	50	4	30	2	21	0.0586	73
sn2608C525000	32	34	14	14	2	41	0.1126	66
sn2608C530000	4	36	4	20	2	127	0.3174	319
sn2608P310000	54	94	54	74	2	872	6.4416	1,794
sn2608P315000	92	94	66	66	2	13	0.1112	153
sn2608P320000	112	148	112	146	2	15	0.1488	294
sn2608P325000	138	174	112	174	4	42	0.6192	266
sn2608P330000	180	248	154	218	8	330	6.3456	795
sn2608P335000	224	310	224	268	20	76	2.0076	262
sn2608P340000	300	380	234	328	40	459	13.3422	792
sn2608P345000	332	520	332	462	78	530	21.7926	303
sn2608P350000	412	700	412	656	144	18,149	999.7986	6,158
sn2608P355000	568	866	528	744	248	515	36.3702	292
sn2608P360000	800	1,142	682	1,080	420	1,543	142.4418	613
sn2608P365000	950	1,468	888	1,292	672	756	89.5274	254
sn2608P370000	1,322	1,958	1,102	1,864	1,044	3,456	526.8432	1,208
sn2608P375000	1,920	2,520	1,450	2,338	1,572	751	146.9786	357
sn2608P380000	2,380	3,360	1,920	3,140	2,278	28,523	7,210.7784	4,591
sn2608P385000	3,100	4,312	2,384	3,986	3,214	851	289.0048	282
sn2608P390000	4,202	5,588	3,126	5,150	4,428	5,035	2,214.586	879
sn2608P395000	4,676	7,190	4,100	6,616	5,926	1,183	667.9576	486
sn2608P400000	6,500	9,200	5,226	8,500	7,730	15,101	10,427.9344	1,570
sn2608P405000	8,666	11,688	6,856	10,686	9,884	2,746	2,554.0854	538
sn2608P410000	10,300	14,358	8,646	13,520	12,392	3,647	4,060.1286	621
sn2608P415000	14,162	17,422	11,102	16,740	15,228	491	666.4376	210
sn2608P420000	16,928	21,048	13,992	20,300	18,380	266	454.9296	230
sn2608P425000	20,388	25,196	17,320	24,410	21,830	196	401.326	128
sn2608P430000	24,044	28,888	21,044	28,288	25,562	148	357.3568	118
sn2608P435000	26,800	30,500	25,820	29,884	29,552	12	33.278	45
sn2608P440000	31,392	37,226	29,606	37,226	33,750	54	169.8854	35
sn2608P445000				38,122	38,122			23
sn2608P450000				42,642	42,642			27
sn2608P455000				47,280	47,280			8
sn2608P460000				52,012	52,012			10
sn2608P465000	58,920	58,920	58,920	58,920	56,816	2	11.784	6
sn2608P470000				61,678	61,678			4
sn2608P475000				66,580	66,580
sn2608P480000				71,514	71,514			4
sn2608P485000				76,468	76,468
sn2608P490000				81,440	81,440
sn2608P495000				86,420	86,420
sn2608P500000				91,408	91,408
sn2608P505000				96,402	96,402
sn2608P510000				101,400	101,400
sn2608P515000				106,400	106,400
sn2608P520000				111,400	111,400
sn2608P525000				116,400	116,400
sn2608P530000				121,400	121,400
sn2609C315000				93,180	93,180
sn2609C320000				88,280	88,280
sn2609C325000				83,420	83,420
sn2609C330000				78,606	78,606
sn2609C335000				73,850	73,850			1
sn2609C340000	58,568	66,734	58,568	66,000	69,164	6	38.2604	3
sn2609C345000				64,558	64,558			1
sn2609C350000				60,058	60,058
sn2609C355000				55,678	55,678			2
sn2609C360000				51,426	51,426			2
sn2609C365000				47,310	47,310			11
sn2609C370000				43,342	43,342			22
sn2609C375000				39,528	39,528			21
sn2609C380000				35,942	35,942			19
sn2609C385000	28,632	28,632	28,632	28,632	32,536	1	2.8632	14
sn2609C390000	29,262	29,262	25,900	26,514	29,310	15	41.776	41
sn2609C395000	22,644	22,644	22,644	22,644	26,264	2	4.5288	43
sn2609C400000	23,360	23,360	18,000	19,856	23,466	17	33.7782	57
sn2609C405000	17,876	17,876	15,500	15,890	20,880	6	10.0336	57
sn2609C410000	16,850	17,510	13,200	13,500	18,472	51	76.0484	70
sn2609C415000	14,640	15,016	11,150	11,150	16,236	40	52.9408	156
sn2609C420000	10,292	12,994	9,624	9,624	14,274	166	172.7382	230
sn2609C425000	10,650	10,650	8,398	8,720	12,470	11	9.9826	55
sn2609C430000	9,200	9,456	6,720	7,182	10,814	183	149.5966	226
sn2609C435000	8,374	8,374	5,664	6,146	9,368	32	20.6972	69
sn2609C440000	5,000	6,682	4,724	5,000	8,084	39	22.3442	99
sn2609C445000	5,290	5,700	4,000	4,200	6,914	43	21.754	67
sn2609C450000	4,300	5,008	3,400	3,520	5,910	158	62.7424	144
sn2609C455000	4,054	4,192	2,836	2,932	5,036	33	11.5846	60
sn2609C460000	3,228	3,476	2,328	2,616	4,244	79	23.5316	66
sn2609C465000	2,890	2,890	2,054	2,228	3,590	28	6.7304	60
sn2609C470000	2,422	2,462	1,730	1,770	3,018	37	7.6362	68
sn2609C475000	2,078	2,108	1,476	1,610	2,502	31	5.391	56
sn2609C480000	1,654	1,848	1,286	1,286	2,102	42	6.8116	121
sn2609C485000	1,002	1,002	1,002	1,002	1,740	2	0.2004	59
sn2609C490000				1,434	1,434			30
sn2609C495000	888	888	882	882	1,186	2	0.177	17
sn2609C500000	770	960	658	658	962	130	10.2256	98
sn2609C505000	664	756	662	694	794	9	0.6274	39
sn2609C510000	654	654	566	572	644	10	0.597	14
sn2609C515000	686	686	494	558	522	17	0.9194	77
sn2609C520000	448	520	406	438	424	31	1.4194	62
sn2609C525000	540	540	396	418	338	12	0.5284	108
sn2609C530000	438	456	318	332	274	55	2.0828	178
sn2609P315000	780	1,056	620	750	226	117	9.5412	155
sn2609P320000	882	1,214	882	1,168	328	5	0.542	82
sn2609P325000	1,058	1,482	1,040	1,358	470	12	1.608	237
sn2609P330000	1,212	1,898	1,192	1,758	656	327	52.7958	568
sn2609P335000	1,458	1,944	1,332	1,900	900	22	3.3744	75
sn2609P340000	1,666	2,342	1,500	2,238	1,212	245	48.3316	163
sn2609P345000	1,844	2,614	1,758	2,444	1,604	132	30.171	96
sn2609P350000	2,396	3,288	2,162	3,288	2,102	895	249.2886	659
sn2609P355000	2,624	3,708	2,516	3,358	2,718	85	28.1852	80
sn2609P360000	3,194	4,326	2,890	4,178	3,462	202	72.8196	175
sn2609P365000	3,700	4,934	3,522	4,612	4,342	57	25.8378	73
sn2609P370000	4,278	5,988	4,102	5,766	5,368	396	200.6934	285
sn2609P375000	5,190	7,072	5,190	6,560	6,548	62	40.0096	93
sn2609P380000	7,488	8,348	5,746	7,950	7,958	307	226.878	275
sn2609P385000	6,824	9,366	6,824	8,866	9,544	33	30.1434	121
sn2609P390000	8,668	10,952	8,020	10,930	11,312	85	84.9238	167
sn2609P395000	10,010	12,836	9,370	12,568	13,262	36	42.947	153
sn2609P400000	12,630	15,460	11,222	15,178	15,456	196	268.121	307
sn2609P405000	13,054	17,962	12,946	16,620	17,864	59	98.5148	63
sn2609P410000	16,000	20,384	13,740	19,722	20,450	52	95.8462	64
sn2609P415000	20,000	23,026	17,800	21,380	23,208	32	68.937	31
sn2609P420000	21,708	26,218	21,708	25,232	26,240	25	63.1332	55
sn2609P425000	28,118	30,500	28,118	29,670	29,428	20	58.776	30
sn2609P430000	27,476	33,270	27,132	32,602	32,766	19	56.9376	42
sn2609P435000				36,314	36,314			23
sn2609P440000				40,024	40,024			5
sn2609P445000	43,074	46,050	43,070	46,050	43,848	11	48.639	20
sn2609P450000				47,838	47,838			3
sn2609P455000				51,960	51,960
sn2609P460000				56,164	56,164
sn2609P465000				60,504	60,504
sn2609P470000				64,928	64,928
sn2609P475000				69,408	69,408
sn2609P480000				74,004	74,004
sn2609P485000				78,638	78,638
sn2609P490000				83,332	83,332
sn2609P495000				88,082	88,082
sn2609P500000				92,856	92,856
sn2609P505000				97,686	97,686
sn2609P510000				102,536	102,536
sn2609P515000				107,414	107,414
sn2609P520000				112,316	112,316
sn2609P525000				117,232	117,232
sn2609P530000				122,170	122,170
sn2610C315000				93,074	93,074
sn2610C320000				88,424	88,424
sn2610C325000				83,832	83,832
sn2610C330000				79,348	79,348
sn2610C335000				74,946	74,946
sn2610C340000				70,612	70,612
sn2610C345000				66,432	66,432
sn2610C350000				62,348	62,348
sn2610C355000				58,356	58,356
sn2610C360000				54,556	54,556
sn2610C365000				50,844	50,844
sn2610C370000				47,294	47,294
sn2610C375000				43,904	43,904
sn2610C380000				40,606	40,606			1
sn2610C385000				37,556	37,556			1
sn2610C390000				34,580	34,580			1
sn2610C395000				31,822	31,822			2
sn2610C400000				29,186	29,186			2
sn2610C405000				26,710	26,710			1
sn2610C410000				24,406	24,406			1
sn2610C415000				22,210	22,210			7
sn2610C420000				20,222	20,222			5
sn2610C425000				18,302	18,302			1
sn2610C430000				16,606	16,606			2
sn2610C435000				14,948	14,948			2
sn2610C440000	11,216	11,216	9,206	9,206	13,518	2	2.0422	5
sn2610C445000				12,108	12,108			2
sn2610C450000	7,238	7,238	7,238	7,238	10,912	1	0.7238	2
sn2610C455000	6,446	6,446	6,446	6,446	9,730	1	0.6446	11
sn2610C460000				8,734	8,734			13
sn2610C465000				7,758	7,758			19
sn2610C470000				6,934	6,934			17
sn2610C475000	4,746	4,746	4,746	4,746	6,142	1	0.4746	13
sn2610C480000				5,460	5,460			5
sn2610C485000				4,826	4,826			14
sn2610C490000	3,372	3,386	2,850	2,850	4,264	40	12.79	59
sn2610P315000	1,462	1,836	1,462	1,798	1,300	43	7.3508	41
sn2610P320000	1,724	3,168	1,724	2,036	1,650	57	11.2634	39
sn2610P325000	1,994	2,436	1,994	2,360	2,054	19	4.411	21
sn2610P330000	2,308	2,824	2,308	2,708	2,568	22	5.8074	15
sn2610P335000	3,134	3,212	3,134	3,212	3,160	2	0.6346	8
sn2610P340000	3,674	3,680	3,620	3,620	3,820	4	1.4638	7
sn2610P345000	4,252	4,252	4,194	4,194	4,634	2	0.8446	8
sn2610P350000	4,844	4,844	4,844	4,844	5,542	1	0.4844	6
sn2610P355000	5,448	5,602	5,448	5,602	6,542	2	1.105	8
sn2610P360000	6,692	6,780	6,100	6,500	7,734	21	13.563	19
sn2610P365000	7,490	7,490	7,490	7,490	9,012	1	0.749	3
sn2610P370000	8,608	8,608	8,608	8,608	10,454	1	0.8608	3
sn2610P375000				12,054	12,054			1
sn2610P380000				13,744	13,744			3
sn2610P385000				15,684	15,684			1
sn2610P390000				17,698	17,698			1
sn2610P395000				19,928	19,928			1
sn2610P400000				22,282	22,282
sn2610P405000				24,794	24,794
sn2610P410000				27,480	27,480
sn2610P415000				30,272	30,272
sn2610P420000				33,274	33,274
sn2610P425000				36,342	36,342
sn2610P430000				39,636	39,636
sn2610P435000				42,968	42,968
sn2610P440000				46,526	46,526
sn2610P445000				50,106	50,106
sn2610P450000				53,900	53,900
sn2610P455000				57,708	57,708
sn2610P460000				61,704	61,704
sn2610P465000				65,720	65,720
sn2610P470000				69,886	69,886
sn2610P475000				74,086	74,086
sn2610P480000				78,396	78,396
sn2610P485000				82,756	82,756
sn2610P490000				87,188	87,188

相关资讯: