上海期货交易所07月20日沪锡期权收盘行情

发布时间：2026年07月20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				101,910	101,910			1
sn2608C315000	100,536	100,536	100,536	100,536	96,910	1	10.0536
sn2608C320000	95,538	95,538	95,538	95,538	91,910	1	9.5538	1
sn2608C325000				86,910	86,910
sn2608C330000	85,556	85,556	85,556	85,556	81,910	1	8.5556	2
sn2608C335000				76,910	76,910
sn2608C340000	75,600	75,600	75,600	75,600	71,912	1	7.56	1
sn2608C345000	68,896	68,896	68,896	68,896	66,922	2	13.7792	2
sn2608C350000	65,588	65,588	65,588	65,588	61,942	2	13.1176	3
sn2608C355000	60,468	60,468	60,468	60,468	56,984	2	12.0936	8
sn2608C360000				52,056	52,056			2
sn2608C365000	48,112	48,112	48,112	48,112	47,184	1	4.8112	35
sn2608C370000	45,896	45,896	45,896	45,896	42,386	1	4.5896	39
sn2608C375000	41,130	41,130	41,130	41,130	37,702	1	4.113	64
sn2608C380000	31,278	37,598	31,278	34,800	33,160	5	17.522	41
sn2608C385000	32,472	32,472	32,472	32,472	28,824	2	6.4944	84
sn2608C390000	18,702	29,442	18,702	24,804	24,706	120	309.2748	128
sn2608C395000	15,200	24,996	15,200	20,306	20,902	177	372.3128	129
sn2608C400000	12,374	20,802	11,854	16,556	17,404	705	1,102.0508	476
sn2608C405000	9,482	16,880	9,310	13,104	14,256	465	607.7694	210
sn2608C410000	6,842	13,352	4,942	9,726	11,500	2,945	2,967.4048	659
sn2608C415000	5,204	10,206	5,204	7,294	9,098	1,097	859.9744	432
sn2608C420000	3,910	7,588	3,480	5,228	7,074	18,104	10,399.6626	1,446
sn2608C425000	3,000	5,446	2,778	3,512	5,414	1,304	549.4836	291
sn2608C430000	2,200	3,810	1,704	2,428	4,054	6,750	1,981.1278	1,338
sn2608C435000	1,520	2,622	1,398	1,626	2,968	1,024	207.9638	359
sn2608C440000	1,200	1,780	986	1,100	2,150	1,778	246.9384	564
sn2608C445000	850	1,246	712	776	1,526	973	94.7792	335
sn2608C450000	650	924	400	540	1,056	32,193	2,350.9892	3,972
sn2608C455000	458	622	322	350	714	545	26.8742	246
sn2608C460000	300	450	224	240	480	769	26.1042	583
sn2608C465000	250	330	148	186	316	252	6.4656	166
sn2608C470000	248	266	124	130	204	706	13.3062	572
sn2608C475000	142	192	94	100	128	200	2.8932	111
sn2608C480000	122	154	68	70	78	676	8.0752	650
sn2608C485000	90	110	44	50	46	56	0.4632	89
sn2608C490000	80	90	32	38	28	136	0.7034	145
sn2608C495000	40	60	34	50	16	33	0.1544	61
sn2608C500000	56	70	28	32	8	804	4.2712	1,248
sn2608C505000	38	38	38	38	4	2	0.0042	47
sn2608C510000	24	32	14	14	2	26	0.0606	60
sn2608C515000	30	30	12	12	2	24	0.0446	135
sn2608C520000	16	24	12	12	2	11	0.0164	71
sn2608C525000	6	8	6	6	2	4	0.0026	66
sn2608C530000	20	32	16	18	2	199	0.4096	327
sn2608P310000	88	94	14	18	2	700	2.9058	1,746
sn2608P315000	32	78	32	46	2	42	0.2598	156
sn2608P320000	96	120	44	44	2	91	0.7546	300
sn2608P325000	118	118	68	68	2	70	0.647	270
sn2608P330000	668	668	74	96	2	604	7.6638	752
sn2608P335000	252	270	98	132	2	55	0.8472	229
sn2608P340000	320	376	98	132	8	682	13.399	719
sn2608P345000	462	498	158	198	20	534	14.3664	323
sn2608P350000	700	774	220	288	40	15,357	594.662	6,626
sn2608P355000	736	834	252	340	84	496	22.6486	286
sn2608P360000	1,100	1,100	324	446	156	1,479	88.9654	716
sn2608P365000	1,332	1,370	438	576	282	588	52.1718	259
sn2608P370000	1,806	1,852	428	700	484	2,997	292.0892	1,131
sn2608P375000	2,300	2,322	672	998	800	1,246	151.388	473
sn2608P380000	3,300	3,400	960	1,410	1,256	29,173	5,087.5864	5,379
sn2608P385000	4,300	4,300	1,236	1,800	1,920	1,079	228.019	342
sn2608P390000	5,304	5,456	1,704	2,406	2,802	5,144	1,466.458	979
sn2608P395000	6,406	6,586	2,394	3,300	3,998	1,539	563.6288	488
sn2608P400000	8,800	9,200	3,020	4,200	5,496	19,638	9,115.6762	2,209
sn2608P405000	11,300	11,300	4,166	6,188	7,348	2,590	1,595.948	444
sn2608P410000	13,890	13,890	5,724	7,566	9,592	5,552	4,204.4302	810
sn2608P415000	16,180	16,700	7,630	9,850	12,188	1,083	1,048.6458	319
sn2608P420000	20,000	20,344	9,942	13,106	15,162	691	856.6348	328
sn2608P425000	23,582	23,778	12,806	16,158	18,500	314	508.4914	134
sn2608P430000	27,962	27,962	16,472	19,872	22,138	220	429.4678	111
sn2608P435000	28,000	28,000	20,306	24,500	26,052	27	59.916	55
sn2608P440000	35,854	35,880	25,984	25,984	30,234	22	64.6172	41
sn2608P445000				34,608	34,608			23
sn2608P450000				39,138	39,138			27
sn2608P455000				43,794	43,794			8
sn2608P460000				48,560	48,560			10
sn2608P465000				53,394	53,394			6
sn2608P470000				58,282	58,282			4
sn2608P475000				63,206	63,206
sn2608P480000				68,158	68,158			4
sn2608P485000				73,126	73,126
sn2608P490000				78,108	78,108
sn2608P495000				83,098	83,098
sn2608P500000				88,092	88,092
sn2608P505000				93,090	93,090
sn2608P510000				98,090	98,090
sn2608P515000				103,090	103,090
sn2608P520000				108,090	108,090
sn2608P525000				113,090	113,090
sn2608P530000				118,090	118,090
sn2609C315000				96,330	96,330
sn2609C320000				91,388	91,388
sn2609C325000				86,476	86,476
sn2609C330000				81,600	81,600
sn2609C335000				76,768	76,768			1
sn2609C340000				71,992	71,992			3
sn2609C345000				67,284	67,284			1
sn2609C350000				62,668	62,668
sn2609C355000				58,152	58,152			2
sn2609C360000				53,754	53,754			2
sn2609C365000				49,484	49,484	1	4.9484	10
sn2609C370000				45,358	45,358	7	31.7506	15
sn2609C375000				41,388	41,388	7	28.9716	14
sn2609C380000				37,584	37,584	2	7.5168	17
sn2609C385000				33,992	33,992			14
sn2609C390000	28,880	31,778	28,700	30,000	30,610	15	45.7748	35
sn2609C395000	21,714	28,148	21,714	26,528	27,424	17	44.4606	33
sn2609C400000	18,794	25,400	18,460	23,330	24,436	46	105.7344	47
sn2609C405000	15,990	21,900	15,990	21,900	21,644	12	21.3922	56
sn2609C410000	11,720	19,224	11,720	17,748	19,120	41	66.3012	66
sn2609C415000	11,356	17,020	11,356	14,688	16,804	77	117.5618	163
sn2609C420000	9,002	14,312	9,002	12,308	14,678	242	300.0562	291
sn2609C425000	8,072	12,158	8,072	10,636	12,730	43	43.9526	76
sn2609C430000	8,188	10,654	6,776	8,960	11,028	158	144.3916	212
sn2609C435000	5,818	8,528	5,818	8,158	9,502	39	28.5064	70
sn2609C440000	5,632	7,400	5,632	6,462	8,124	106	68.1632	108
sn2609C445000	4,204	5,910	4,006	5,350	6,906	59	30.4126	76
sn2609C450000	3,530	5,498	3,384	4,350	5,876	369	168.4648	152
sn2609C455000	2,848	4,496	2,848	3,794	4,956	76	29.0512	70
sn2609C460000	2,498	3,916	2,470	3,208	4,136	135	43.8448	86
sn2609C465000	2,108	3,224	2,076	2,582	3,476	74	19.3236	73
sn2609C470000	1,784	2,844	1,750	2,244	2,892	155	34.474	83
sn2609C475000	1,516	2,380	1,476	1,896	2,374	97	18.1506	82
sn2609C480000	1,278	2,048	1,278	1,622	1,972	171	29.8544	159
sn2609C485000				1,616	1,616			59
sn2609C490000	1,200	1,232	1,180	1,216	1,310	6	0.7286	34
sn2609C495000	1,064	1,064	1,038	1,048	1,074	8	0.8442	19
sn2609C500000	656	1,024	656	1,000	866	20	1.7078	99
sn2609C505000				696	696			39
sn2609C510000	574	664	574	664	562	2	0.1238	15
sn2609C515000	500	682	500	550	444	8	0.4934	75
sn2609C520000	470	616	470	508	358	10	0.5582	59
sn2609C525000	460	660	460	474	282	7	0.361	107
sn2609C530000	434	556	334	398	222	107	4.6454	185
sn2609P315000	752	752	510	720	122	90	5.7632	124
sn2609P320000	1,010	1,010	784	888	186	8	0.6938	86
sn2609P325000	916	1,200	832	1,082	276	56	5.4612	243
sn2609P330000	1,700	1,700	1,028	1,276	402	284	35.3016	584
sn2609P335000	1,400	1,400	1,374	1,374	570	3	0.3344	73
sn2609P340000	2,238	2,296	1,326	1,576	794	138	23.4738	153
sn2609P345000	2,630	2,664	1,540	1,908	1,086	148	27.4976	109
sn2609P350000	3,000	3,250	944	2,248	1,468	998	225.8844	891
sn2609P355000	3,488	3,492	2,128	2,540	1,950	77	19.3948	72
sn2609P360000	4,112	4,150	2,460	2,930	2,548	461	145.4102	285
sn2609P365000	4,756	4,756	2,954	3,412	3,274	78	26.6148	81
sn2609P370000	5,576	5,576	3,010	4,204	4,144	108	42.4764	289
sn2609P375000	6,336	6,386	4,210	4,850	5,170	99	47.775	99
sn2609P380000	7,790	7,872	4,850	5,788	6,360	404	231.2022	314
sn2609P385000	8,530	8,530	5,856	6,786	7,764	43	28.1572	123
sn2609P390000	10,870	10,870	6,876	8,184	9,374	193	152.4188	191
sn2609P395000	12,496	12,636	8,256	9,746	11,184	84	78.7998	169
sn2609P400000	14,600	14,872	9,700	11,398	13,190	282	313.2588	351
sn2609P405000	17,250	17,258	11,510	12,880	15,392	112	151.3104	67
sn2609P410000	19,688	19,688	13,500	15,106	17,862	98	147.6674	93
sn2609P415000	22,880	22,880	15,902	17,978	20,540	69	121.6286	70
sn2609P420000	24,838	24,838	18,536	20,338	23,406	41	84.2896	70
sn2609P425000	29,290	29,290	21,438	22,280	26,454	30	73.595	57
sn2609P430000	27,284	27,548	24,554	24,554	29,744	17	43.6458	55
sn2609P435000				33,214	33,214	1	3.3214	22
sn2609P440000				36,832	36,832	1	3.6832	4
sn2609P445000	44,566	44,566	36,264	39,522	40,606	12	48.2228	17
sn2609P450000				44,572	44,572			3
sn2609P455000				48,646	48,646
sn2609P460000				52,822	52,822
sn2609P465000				57,158	57,158
sn2609P470000				61,570	61,570
sn2609P475000				66,050	66,050
sn2609P480000				70,644	70,644
sn2609P485000				75,286	75,286
sn2609P490000				79,976	79,976
sn2609P495000				84,738	84,738
sn2609P500000				89,530	89,530
sn2609P505000				94,360	94,360
sn2609P510000				99,224	99,224
sn2609P515000				104,108	104,108
sn2609P520000				109,020	109,020
sn2609P525000				113,948	113,948
sn2609P530000				118,890	118,890
sn2610C315000				96,958	96,958
sn2610C320000				92,314	92,314
sn2610C325000				87,718	87,718
sn2610C330000				83,238	83,238
sn2610C335000				78,824	78,824
sn2610C340000				74,486	74,486
sn2610C345000				70,292	70,292
sn2610C350000				66,168	66,168
sn2610C355000				62,180	62,180
sn2610C360000				58,324	58,324
sn2610C365000				54,548	54,548
sn2610C370000				50,986	50,986
sn2610C375000				47,492	47,492
sn2610C380000				44,198	44,198			1
sn2610C385000				41,018	41,018			1
sn2610C390000				37,990	37,990			1
sn2610C395000				35,132	35,132			2
sn2610C400000				32,380	32,380			2
sn2610C405000				29,840	29,840			1
sn2610C410000				27,370	27,370			1
sn2610C415000				25,138	25,138			7
sn2610C420000				22,948	22,948			5
sn2610C425000				21,006	21,006			1
sn2610C430000				19,090	19,090			2
sn2610C435000				17,414	17,414			2
sn2610C440000				15,762	15,762			5
sn2610C445000				14,326	14,326			2
sn2610C450000				12,920	12,920			2
sn2610C455000				11,694	11,694	1	1.1694	10
sn2610C460000				10,516	10,516			13
sn2610C465000				9,472	9,472			19
sn2610C470000				8,502	8,502			17
sn2610C475000				7,614	7,614			13
sn2610C480000	3,550	3,550	3,550	3,550	6,824	1	0.355	6
sn2610C485000				6,070	6,070			14
sn2610C490000	3,280	3,500	3,280	3,500	5,440	9	3.0678	67
sn2610P315000	1,666	2,898	1,372	1,530	1,366	38	6.3652	60
sn2610P320000	1,642	1,662	1,514	1,662	1,720	13	2.1204	39
sn2610P325000	2,026	2,026	2,026	2,026	2,120	1	0.2026	22
sn2610P330000				2,638	2,638	1	0.2638	14
sn2610P335000				3,218	3,218			8
sn2610P340000	3,132	3,132	3,132	3,132	3,874	1	0.3132	8
sn2610P345000				4,674	4,674			8
sn2610P350000				5,544	5,544			6
sn2610P355000	4,630	4,630	4,630	4,630	6,548	1	0.463	8
sn2610P360000				7,684	7,684			19
sn2610P365000				8,898	8,898			3
sn2610P370000				10,328	10,328			3
sn2610P375000				11,824	11,824			1
sn2610P380000				13,522	13,522			3
sn2610P385000				15,332	15,332			1
sn2610P390000				17,294	17,294			1
sn2610P395000				19,424	19,424			1
sn2610P400000				21,662	21,662
sn2610P405000				24,112	24,112
sn2610P410000				26,632	26,632
sn2610P415000				29,390	29,390
sn2610P420000				32,188	32,188
sn2610P425000				35,236	35,236
sn2610P430000				38,310	38,310
sn2610P435000				41,624	41,624
sn2610P440000				44,962	44,962
sn2610P445000				48,514	48,514
sn2610P450000				52,100	52,100
sn2610P455000				55,864	55,864
sn2610P460000				59,676	59,676
sn2610P465000				63,624	63,624
sn2610P470000				67,644	67,644
sn2610P475000				71,748	71,748
sn2610P480000				75,952	75,952
sn2610P485000				80,190	80,190
sn2610P490000				84,552	84,552

相关资讯: