上海期货交易所08月24日沪锡期权收盘行情

发布时间：2026年08月24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				111,700	111,700			1
sn2609C320000				106,700	106,700			2
sn2609C325000				101,700	101,700
sn2609C330000				96,700	96,700			2
sn2609C335000				91,700	91,700
sn2609C340000				86,700	86,700
sn2609C345000				81,700	81,700			1
sn2609C350000				76,700	76,700			1
sn2609C355000				71,700	71,700			3
sn2609C360000				66,700	66,700			2
sn2609C365000				61,700	61,700			16
sn2609C370000	58,630	58,630	58,630	58,630	56,700	3	17.396	14
sn2609C375000				51,700	51,700			12
sn2609C380000	46,600	46,600	45,400	45,400	46,700	6	27.36	18
sn2609C385000	46,100	46,100	40,500	40,500	41,700	2	8.66	11
sn2609C390000	34,940	34,940	34,940	34,940	36,700	1	3.494	23
sn2609C395000	32,598	33,738	29,954	29,954	31,700	8	25.948	26
sn2609C400000				26,704	26,704			61
sn2609C405000	22,728	23,816	19,668	19,668	21,734	20	45.33	53
sn2609C410000	18,834	19,414	14,132	17,628	16,856	229	391.8574	55
sn2609C415000	14,776	14,776	9,266	12,708	12,226	362	429.4522	188
sn2609C420000	9,862	9,900	4,768	7,702	8,106	1,429	1,032.5234	458
sn2609C425000	5,700	6,472	1,954	3,600	4,802	4,182	1,359.4086	401
sn2609C430000	3,220	3,470	666	1,192	2,488	26,276	4,438.0138	1,312
sn2609C435000	1,738	1,738	242	328	1,100	7,013	466.8998	913
sn2609C440000	820	888	106	126	416	8,126	255.588	1,179
sn2609C445000	386	386	40	42	128	2,311	45.6508	355
sn2609C450000	174	226	20	32	34	14,452	195.9374	3,189
sn2609C455000	96	108	6	6	6	522	2.4512	198
sn2609C460000	62	64	2	4	2	653	1.9806	476
sn2609C465000	52	52	2	2	2	435	0.8648	263
sn2609C470000	28	34	2	2	2	534	0.9648	450
sn2609C475000	18	22	2	2	2	396	0.4766	84
sn2609C480000	20	20	2	2	2	324	0.3338	293
sn2609C485000	4	14	4	4	2	411	0.4262	161
sn2609C490000	10	16	2	2	2	352	0.2974	129
sn2609C495000	10	12	4	4	2	141	0.1156	111
sn2609C500000	4	10	2	2	2	455	0.2364	972
sn2609C505000				2	2			35
sn2609C510000				2	2			48
sn2609C515000	2	2	2	2	2	2	0.0004	62
sn2609C520000	4	4	4	4	2	1	0.0004	34
sn2609C525000				2	2			70
sn2609C530000	6	6	2	2	2	163	0.04	1,143
sn2609P315000	4	4	4	4	2	3	0.0012	323
sn2609P320000				2	2			63
sn2609P325000	2	2	2	2	2	1	0.0002	150
sn2609P330000	2	2	2	2	2	23	0.0046	1,090
sn2609P335000				2	2			64
sn2609P340000	4	4	2	2	2	19	0.0046	154
sn2609P345000				2	2			187
sn2609P350000	8	20	2	2	2	173	0.1148	1,819
sn2609P355000	10	10	8	8	2	61	0.0528	209
sn2609P360000	14	14	2	2	2	384	0.3182	309
sn2609P365000	16	18	4	4	2	461	0.5592	126
sn2609P370000	22	26	4	4	2	887	1.2168	664
sn2609P375000	28	30	2	4	2	424	0.7444	255
sn2609P380000	24	52	6	6	2	1,262	3.807	1,710
sn2609P385000	40	56	8	8	2	629	1.5102	262
sn2609P390000	62	80	4	6	2	924	3.5514	487
sn2609P395000	86	114	12	14	2	828	4.8468	637
sn2609P400000	146	210	22	50	6	11,017	127.5932	4,019
sn2609P405000	170	250	36	40	36	1,051	13.9964	657
sn2609P410000	300	390	74	80	156	6,690	159.491	1,223
sn2609P415000	482	748	120	440	526	6,486	294.9076	1,191
sn2609P420000	900	1,488	414	500	1,406	28,979	2,859.0382	1,938
sn2609P425000	1,650	3,600	1,158	1,446	3,102	14,169	3,202.9758	898
sn2609P430000	4,418	7,272	3,402	3,954	5,788	2,324	1,159.6472	321
sn2609P435000	7,594	11,888	7,392	8,090	9,400	518	476.733	146
sn2609P440000	12,192	16,406	11,668	12,588	13,714	406	555.0204	82
sn2609P445000	16,520	21,210	16,038	17,494	18,428	179	328.8764	51
sn2609P450000	21,240	26,184	20,848	22,750	23,332	167	391.4258	131
sn2609P455000	28,598	30,592	28,598	29,914	28,306	11	32.2746	45
sn2609P460000	33,288	35,576	32,878	34,628	33,300	18	60.8646	13
sn2609P465000				38,300	38,300
sn2609P470000	43,180	43,180	42,714	42,714	43,300	3	12.9074	7
sn2609P475000	48,170	48,170	47,710	47,710	48,300	3	14.405	4
sn2609P480000	52,606	53,070	52,606	52,726	53,300	6	31.6712	38
sn2609P485000	57,592	57,718	57,592	57,718	58,300	3	17.2902	4
sn2609P490000	63,158	63,158	62,286	62,286	63,300	7	43.9152	8
sn2609P495000	67,714	69,580	67,260	69,580	68,300	6	41.019	4
sn2609P500000	73,158	73,192	72,158	72,158	73,300	5	36.3838	5
sn2609P505000				78,300	78,300			2
sn2609P510000				83,300	83,300			2
sn2609P515000	88,970	90,546	88,970	90,546	88,300	4	35.9032	5
sn2609P520000				93,300	93,300
sn2609P525000				98,300	98,300			2
sn2609P530000				103,300	103,300			2
sn2610C315000				112,000	112,000
sn2610C320000				107,000	107,000
sn2610C325000				102,000	102,000
sn2610C330000				97,000	97,000
sn2610C335000				92,000	92,000			1
sn2610C340000				87,002	87,002			1
sn2610C345000				82,018	82,018
sn2610C350000				77,046	77,046
sn2610C355000				72,100	72,100
sn2610C360000				67,188	67,188
sn2610C365000				62,318	62,318
sn2610C370000				57,508	57,508			4
sn2610C375000	56,282	56,282	56,282	56,282	52,774	2	11.2564	2
sn2610C380000	51,572	51,572	51,572	51,572	48,140	2	10.3144	4
sn2610C385000	46,908	46,908	46,908	46,908	43,642	2	9.3816	3
sn2610C390000	42,456	42,456	42,456	42,456	39,292	2	8.4912	5
sn2610C395000				35,120	35,120			16
sn2610C400000	33,668	33,668	33,668	33,668	31,152	2	6.7336	9
sn2610C405000	27,460	27,460	26,388	26,388	27,410	7	18.9038	19
sn2610C410000	22,410	22,566	22,410	22,566	23,916	3	6.7386	26
sn2610C415000	21,856	21,856	17,650	19,336	20,686	34	68.2606	52
sn2610C420000	17,018	17,018	14,636	16,510	17,734	28	44.019	61
sn2610C425000	14,700	15,142	11,888	13,596	15,064	63	84.0602	74
sn2610C430000	11,592	12,682	9,888	11,286	12,676	263	295.4918	154
sn2610C435000	8,486	10,338	7,970	9,090	10,568	77	69.8446	114
sn2610C440000	8,300	8,550	6,402	7,480	8,724	239	174.3774	515
sn2610C445000	6,788	6,976	5,246	6,000	7,134	49	29.5862	133
sn2610C450000	5,520	5,700	4,136	4,800	5,776	790	377.485	683
sn2610C455000	4,500	4,660	3,398	4,068	4,630	120	50.2078	138
sn2610C460000	3,712	3,754	2,678	3,214	3,674	254	82.7662	333
sn2610C465000	3,100	3,158	2,204	2,660	2,886	63	16.6526	165
sn2610C470000	2,526	2,610	1,800	2,174	2,244	111	24.6282	195
sn2610C475000	2,170	2,170	1,532	1,878	1,724	45	8.1086	84
sn2610C480000	1,672	1,804	1,240	1,526	1,312	109	16.0644	267
sn2610C485000	1,454	1,506	1,036	1,278	994	104	12.711	56
sn2610C490000	1,178	1,246	866	1,066	748	120	12.7836	75
sn2610C495000	1,030	1,036	724	894	556	81	6.9748	62
sn2610C500000	914	914	582	726	410	408	29.0192	378
sn2610C505000	782	782	534	534	298	6	0.36	82
sn2610C510000	630	682	432	672	214	39	2.1232	73
sn2610C515000	502	534	380	534	152	28	1.3466	46
sn2610P315000	84	84	80	80	2	11	0.09	319
sn2610P320000	92	110	92	94	2	12	0.1254	91
sn2610P325000	164	180	146	146	2	19	0.3066	44
sn2610P330000	200	200	144	164	6	15	0.2622	29
sn2610P335000	238	254	150	150	14	12	0.268	16
sn2610P340000	278	278	220	226	26	28	0.6846	36
sn2610P345000	330	340	296	318	48	28	0.8696	46
sn2610P350000	388	520	312	328	82	264	10.7258	598
sn2610P355000	554	988	350	440	140	105	5.73	78
sn2610P360000	600	750	470	474	228	90	5.0224	352
sn2610P365000	786	910	588	602	360	72	5.5028	110
sn2610P370000	710	1,156	710	746	550	274	26.2414	435
sn2610P375000	1,188	1,426	950	956	814	135	16.3214	126
sn2610P380000	1,466	1,778	1,204	1,248	1,180	275	39.804	328
sn2610P385000	1,866	2,204	1,550	1,550	1,678	90	17.3376	131
sn2610P390000	2,242	2,750	1,916	1,982	2,326	174	40.3706	330
sn2610P395000	2,978	3,440	2,478	2,534	3,150	153	46.1694	144
sn2610P400000	3,634	4,466	3,188	3,226	4,178	1,185	450.3466	525
sn2610P405000	4,740	5,450	4,150	4,150	5,432	115	56.5494	191
sn2610P410000	5,780	6,850	5,140	5,322	6,934	336	198.8388	431
sn2610P415000	7,258	8,546	6,680	6,830	8,698	149	112.4098	218
sn2610P420000	9,340	10,450	8,402	8,550	10,742	148	140.4226	182
sn2610P425000	11,424	13,028	10,576	10,938	13,066	103	119.7408	90
sn2610P430000	14,050	15,744	13,290	13,290	15,674	124	178.6934	80
sn2610P435000	16,552	18,004	16,004	16,290	18,558	55	93.3662	46
sn2610P440000	20,100	22,300	19,650	20,100	21,712	14	28.6322	39
sn2610P445000	23,616	25,624	22,850	22,850	25,116	13	31.7726	44
sn2610P450000	27,906	29,288	26,892	28,810	28,752	35	98.276	36
sn2610P455000	30,394	30,394	30,394	30,394	32,602	2	6.0788	22
sn2610P460000				36,642	36,642			1
sn2610P465000				40,850	40,850
sn2610P470000				45,204	45,204
sn2610P475000				49,684	49,684
sn2610P480000				54,268	54,268			1
sn2610P485000				58,948	58,948
sn2610P490000				63,700	63,700
sn2610P495000				68,508	68,508
sn2610P500000				73,360	73,360
sn2610P505000				78,248	78,248
sn2610P510000				83,166	83,166
sn2610P515000				88,106	88,106
sn2611C335000				91,768	91,768
sn2611C340000				86,882	86,882
sn2611C345000				82,038	82,038
sn2611C350000				77,252	77,252
sn2611C355000				72,530	72,530
sn2611C360000				67,884	67,884
sn2611C365000				63,326	63,326
sn2611C370000				58,868	58,868			1
sn2611C375000				54,520	54,520
sn2611C380000				50,314	50,314
sn2611C385000				46,268	46,268
sn2611C390000				42,374	42,374
sn2611C395000				38,640	38,640
sn2611C400000				35,068	35,068
sn2611C405000	30,250	30,250	30,250	30,250	31,730	1	3.025	1
sn2611C410000	28,502	28,506	28,502	28,506	28,588	4	11.4016	4
sn2611C415000	25,364	25,364	25,000	25,270	25,626	6	15.1268	3
sn2611C420000	22,700	22,740	22,274	22,418	22,842	12	27.03	12
sn2611C425000	19,238	19,238	17,648	17,648	20,320	8	15.0292	23
sn2611C430000	17,192	17,550	15,428	16,208	17,992	31	52.015	26
sn2611C435000	14,918	14,918	13,094	14,128	15,828	18	25.3016	16
sn2611C440000	12,984	12,984	11,260	11,260	13,864	72	86.3798	61
sn2611C445000				12,128	12,128			13
sn2611C450000	8,502	8,502	8,502	8,502	10,532	5	4.251	23
sn2611C455000	8,404	8,404	7,214	7,214	9,084	14	11.406	24
sn2611C460000	6,734	6,734	6,734	6,734	7,852	4	2.6936	18
sn2611C465000	6,430	6,430	5,232	5,232	6,728	32	19.2748	36
sn2611C470000	5,520	5,546	5,130	5,130	5,722	9	4.8168	30
sn2611C475000	4,868	4,868	4,214	4,440	4,888	15	6.7788	34
sn2611C480000	4,256	4,256	3,588	3,936	4,130	25	9.9386	58
sn2611C485000	3,650	3,650	3,098	3,298	3,474	32	10.9056	33
sn2611C490000	3,154	3,246	2,686	2,946	2,928	26	7.7884	40
sn2611C495000	2,796	2,808	2,452	2,568	2,436	19	5.1164	131
sn2611C500000	2,454	2,456	2,034	2,238	2,034	42	9.5036	26
sn2611C505000	2,038	2,038	2,014	2,014	1,688	2	0.4052	24
sn2611C510000	1,954	1,954	1,348	1,712	1,382	25	4.3558	22
sn2611C515000	1,290	1,568	1,250	1,468	1,148	68	9.8304	61
sn2611P335000	750	1,140	730	730	278	76	6.3594	146
sn2611P340000	816	872	816	844	396	13	1.1078	59
sn2611P345000	1,036	1,042	1,036	1,042	554	2	0.2078	39
sn2611P350000	1,366	1,432	1,240	1,262	770	35	4.7162	65
sn2611P355000	1,492	1,492	1,492	1,492	1,046	1	0.1492	17
sn2611P360000	1,760	1,886	1,698	1,700	1,400	53	9.3268	27
sn2611P365000	2,134	2,250	2,036	2,056	1,838	25	5.3372	24
sn2611P370000	2,570	2,702	2,448	2,454	2,376	40	10.1868	19
sn2611P375000	3,062	3,252	3,062	3,252	3,022	22	6.8882	37
sn2611P380000	3,668	3,908	3,410	3,410	3,808	39	14.5522	46
sn2611P385000	4,286	4,562	4,172	4,310	4,756	23	9.8512	38
sn2611P390000	5,160	5,518	5,128	5,518	5,854	11	5.8636	22
sn2611P395000	6,298	6,436	5,954	6,436	7,112	17	10.5106	15
sn2611P400000	7,222	7,836	7,018	7,018	8,532	19	14.2674	43
sn2611P405000	8,736	9,430	8,600	9,430	10,182	14	12.8364	9
sn2611P410000	10,620	11,034	10,620	10,844	12,032	18	19.5122	16
sn2611P415000	12,354	12,354	12,354	12,354	14,060	2	2.4708	11
sn2611P420000	14,048	15,002	13,924	13,924	16,266	38	56.1166	26
sn2611P425000	16,336	17,712	16,172	16,666	18,734	26	43.346	33
sn2611P430000	18,994	20,800	18,638	18,638	21,394	28	53.9738	32
sn2611P435000	21,462	21,462	21,462	21,462	24,222	2	4.2924	9
sn2611P440000	24,700	25,200	24,700	25,200	27,248	2	4.99	5
sn2611P445000				30,500	30,500			8
sn2611P450000	31,364	33,334	30,892	33,334	33,894	16	51.34	16
sn2611P455000				37,436	37,436
sn2611P460000				41,196	41,196
sn2611P465000	44,252	44,252	44,134	44,134	45,064	3	13.252	3
sn2611P470000				49,050	49,050
sn2611P475000				53,208	53,208
sn2611P480000				57,442	57,442
sn2611P485000				61,778	61,778
sn2611P490000				66,228	66,228
sn2611P495000				70,730	70,730
sn2611P500000				75,322	75,322
sn2611P505000				79,974	79,974
sn2611P510000				84,664	84,664
sn2611P515000				89,428	89,428

相关资讯: