上海期货交易所03月27日沪锡期权收盘行情

发布时间：2026年03月27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
sn2605C275000				81,900	81,900
sn2605C280000				77,266	77,266
sn2605C285000				72,710	72,710
sn2605C290000				68,238	68,238
sn2605C295000				63,894	63,894
sn2605C300000				59,668	59,668			1
sn2605C305000				55,556	55,556			1
sn2605C310000				51,562	51,562			3
sn2605C315000				47,770	47,770			6
sn2605C320000				44,108	44,108			8
sn2605C325000				40,570	40,570			17
sn2605C330000	39,888	39,888	39,888	39,888	37,270	1	3.9888	15
sn2605C335000	24,694	36,540	24,244	33,858	34,116	34	97.9038	29
sn2605C340000	23,072	33,830	20,540	32,150	31,088	58	160.4748	46
sn2605C345000	16,382	29,988	16,382	26,766	28,330	54	139.8928	40
sn2605C350000	14,560	28,486	14,548	24,660	25,698	559	1,086.1866	165
sn2605C355000	14,884	25,764	13,922	22,008	23,220	128	223.9996	92
sn2605C360000	12,050	23,956	12,000	19,680	20,980	1,473	2,747.8286	632
sn2605C365000	11,784	19,706	10,842	18,176	18,838	202	317.6136	143
sn2605C370000	8,510	18,978	8,510	15,290	16,916	832	1,154.0066	398
sn2605C375000	9,100	16,784	8,392	13,870	15,130	128	141.1146	51
sn2605C380000	7,786	15,124	7,164	12,330	13,472	476	502.297	202
sn2605C385000	7,024	12,476	6,500	11,228	12,012	205	172.8528	160
sn2605C390000	6,290	11,888	5,596	9,582	10,610	504	370.1844	533
sn2605C395000	5,822	9,954	5,252	8,512	9,428	87	61.3098	104
sn2605C400000	4,622	9,684	4,400	7,980	8,296	9,862	7,025.6472	1,330
sn2605C405000	4,544	8,054	4,200	6,982	7,320	149	77.3904	124
sn2605C410000	4,064	7,600	3,750	6,300	6,418	108	62.2548	134
sn2605C415000	3,696	6,764	3,392	5,728	5,624	56	26.09	59
sn2605C420000	3,380	6,300	3,034	5,344	4,914	111	47.056	122
sn2605C425000	2,926	5,506	2,828	4,680	4,280	88	33.6768	40
sn2605C430000	2,850	5,360	2,582	4,690	3,726	73	26.3816	167
sn2605C435000	2,714	4,274	2,648	3,824	3,228	9	3.164	67
sn2605C440000	2,482	4,200	2,200	3,374	2,800	44	13.0124	134
sn2605C445000				2,414	2,414			53
sn2605C450000	1,594	4,082	1,520	2,998	2,084	15,783	4,263.4704	2,490
sn2605C455000	2,028	2,368	2,000	2,342	1,792	4	0.8738	65
sn2605C460000	1,464	3,050	1,456	2,666	1,538	27	5.2328	54
sn2605C465000	1,600	2,800	1,600	2,800	1,320	5	1.1112	50
sn2605C470000	1,586	2,600	1,570	2,100	1,126	24	5.3762	46
sn2605C475000	1,342	2,200	1,166	2,142	964	33	5.2762	49
sn2605C480000	1,418	2,004	1,402	1,862	816	12	2.0814	41
sn2605C485000	1,356	2,032	1,040	1,948	700	8	1.1842	49
sn2605C490000	1,004	1,738	1,004	1,680	586	5	0.737	75
sn2605C495000	1,176	1,538	1,176	1,538	504	4	0.515	40
sn2605C500000	1,156	1,520	1,156	1,520	422	4	0.535	71
sn2605C505000	1,172	1,392	1,172	1,350	360	9	1.0852	53
sn2605C510000	1,330	1,330	1,224	1,272	302	5	0.6346	39
sn2605C515000	1,038	1,622	656	1,200	254	13	1.4216	54
sn2605C520000	860	1,394	860	1,352	214	21	2.675	63
sn2605C525000	820	1,478	682	1,092	178	207	24.2488	328
sn2605C530000	660	1,300	528	982	152	10,352	940.1676	1,956
sn2605P275000	1,488	1,488	690	736	1,178	746	64.7758	315
sn2605P280000	1,400	1,400	688	888	1,544	144	13.5202	162
sn2605P285000	1,680	1,702	908	1,030	1,988	318	38.4784	340
sn2605P290000	2,184	2,184	1,180	1,214	2,512	281	37.845	164
sn2605P295000	2,262	2,262	1,396	1,468	3,166	168	27.3736	188
sn2605P300000	3,020	3,084	1,672	1,728	3,938	7,037	1,462.0718	1,321
sn2605P305000	3,258	3,258	1,974	2,166	4,820	93	21.4252	61
sn2605P310000	3,812	3,812	2,362	2,548	5,824	169	47.8736	146
sn2605P315000	4,222	4,542	2,812	3,286	7,026	165	53.4128	131
sn2605P320000	6,200	6,200	3,400	3,800	8,360	593	253.9732	257
sn2605P325000	6,406	6,666	4,164	4,632	9,818	35	16.9692	87
sn2605P330000	9,842	9,842	4,994	5,384	11,514	770	487.261	373
sn2605P335000	10,462	10,572	6,000	6,894	13,356	67	50.2188	88
sn2605P340000	13,036	13,500	7,452	8,452	15,322	420	423.5934	333
sn2605P345000	16,260	16,260	9,100	10,190	17,560	169	207.9388	180
sn2605P350000	19,314	19,314	10,330	12,262	19,922	996	1,299.6318	317
sn2605P355000	18,274	19,582	13,002	14,260	22,440	125	189.9056	67
sn2605P360000	22,084	23,000	14,962	18,380	25,196	206	364.8412	100
sn2605P365000	26,842	27,302	17,756	19,512	28,048	198	415.8696	134
sn2605P370000	30,454	31,458	20,872	23,000	31,122	179	435.9768	163
sn2605P375000	33,930	35,270	22,646	25,536	34,332	215	619.7388	132
sn2605P380000	27,500	27,500	27,500	27,500	37,668	1	2.75	61
sn2605P385000				41,204	41,204			60
sn2605P390000				44,798	44,798			91
sn2605P395000	38,852	38,852	38,748	38,748	48,612	2	7.76	24
sn2605P400000	42,850	45,664	42,542	45,664	52,474	9	38.8156	193
sn2605P405000	47,002	47,002	46,808	46,808	56,496	2	9.381	110
sn2605P410000				60,588	60,588			30
sn2605P415000				64,792	64,792			14
sn2605P420000				69,078	69,078			27
sn2605P425000				73,442	73,442			12
sn2605P430000				77,884	77,884			14
sn2605P435000				82,384	82,384			11
sn2605P440000				86,952	86,952			11
sn2605P445000				91,564	91,564			11
sn2605P450000				96,232	96,232			12
sn2605P455000				100,936	100,936			4
sn2605P460000				105,682	105,682			8
sn2605P465000				110,462	110,462			7
sn2605P470000				115,266	115,266			5
sn2605P475000				120,104	120,104			2
sn2605P480000				124,954	124,954			2
sn2605P485000				129,838	129,838			2
sn2605P490000				134,724	134,724			1
sn2605P495000				139,642	139,642			1
sn2605P500000				144,562	144,562			1
sn2605P505000				149,500	149,500
sn2605P510000				154,444	154,444
sn2605P515000				159,396	159,396
sn2605P520000				164,360	164,360
sn2605P525000				169,324	169,324
sn2605P530000				174,300	174,300
sn2606C275000				83,742	83,742
sn2606C280000				79,272	79,272
sn2606C285000				74,904	74,904
sn2606C290000				70,612	70,612
sn2606C295000				66,450	66,450
sn2606C300000				62,414	62,414
sn2606C305000				58,460	58,460
sn2606C310000				54,700	54,700
sn2606C315000				51,046	51,046
sn2606C320000				47,520	47,520
sn2606C325000				44,192	44,192
sn2606C330000				40,940	40,940			2
sn2606C335000				37,932	37,932			5
sn2606C340000	29,086	39,000	29,086	36,000	35,010	5	16.256	7
sn2606C345000	25,960	32,606	25,960	32,606	32,280	14	41.7332	13
sn2606C350000	24,702	32,100	24,358	30,816	29,692	7	18.573	12
sn2606C355000	21,586	27,442	21,100	27,442	27,242	20	46.183	9
sn2606C360000	19,768	26,530	19,248	25,102	24,974	24	52.4216	8
sn2606C365000	18,068	24,082	17,448	24,082	22,804	27	54.3766	42
sn2606C370000	17,242	23,164	15,968	21,914	20,838	90	159.2828	60
sn2606C375000	14,678	20,494	14,678	20,494	18,942	21	37.8614	21
sn2606C380000	13,478	19,020	13,478	18,768	17,254	16	25.2888	21
sn2606C385000	12,380	18,100	12,380	17,350	15,620	44	64.6958	33
sn2606C390000	12,378	16,746	11,354	16,162	14,178	60	80.343	26
sn2606C395000	11,458	15,496	10,634	15,100	12,790	72	91.1506	29
sn2606C400000	10,628	14,468	9,658	13,102	11,566	76	87.6372	39
sn2606C405000	9,884	13,856	9,072	13,000	10,404	70	75.928	28
sn2606C410000	9,212	12,866	8,250	11,332	9,366	76	73.5594	24
sn2606C415000	8,622	12,110	8,034	11,870	8,408	60	59.6426	33
sn2606C420000	8,072	11,248	7,096	10,752	7,528	53	47.5912	30
sn2606C425000	7,150	10,594	6,818	10,354	6,752	69	58.9346	20
sn2606C430000				6,006	6,006			27
sn2606C435000				5,386	5,386			10
sn2606C440000				4,766	4,766			16
sn2606C445000				4,268	4,268			11
sn2606C450000				3,780	3,780			10
sn2606C455000				3,356	3,356			7
sn2606C460000				2,980	2,980			9
sn2606C465000				2,616	2,616			10
sn2606C470000				2,332	2,332			19
sn2606C475000				2,046	2,046			8
sn2606C480000	5,000	5,826	5,000	5,826	1,808	2	1.0826	14
sn2606C485000	5,302	5,302	5,302	5,302	1,596	1	0.5302	9
sn2606C490000	5,064	5,064	5,000	5,000	1,390	2	1.0064	17
sn2606C495000	4,862	4,862	4,862	4,862	1,234	1	0.4862	18
sn2606C500000	4,046	4,644	4,046	4,554	1,078	7	2.786	16
sn2606C505000	3,886	4,476	3,886	4,476	944	2	0.8362	11
sn2606C510000	2,764	4,184	2,764	4,184	832	3	1.0974	19
sn2606C515000	2,660	4,080	2,614	3,828	718	7	2.2738	18
sn2606C520000	2,990	3,902	2,400	3,902	634	15	4.0898	32
sn2606C525000	2,982	3,918	2,588	3,918	554	8	2.5608	66
sn2606C530000	2,574	3,598	2,380	3,436	476	31	8.7882	63
sn2606P275000	2,620	2,630	1,700	1,900	2,138	28	5.713	64
sn2606P280000				2,664	2,664			18
sn2606P285000	3,628	3,676	2,764	2,764	3,292	22	7.5892	24
sn2606P290000	4,248	4,278	3,032	3,032	3,994	16	5.9878	86
sn2606P295000	4,310	4,372	4,310	4,372	4,826	2	0.8682	37
sn2606P300000	5,742	5,850	3,970	3,970	5,784	30	15.4178	65
sn2606P305000	6,734	6,738	4,666	4,666	6,822	15	9.8304	26
sn2606P310000	7,848	7,850	5,842	5,842	8,054	10	7.6688	45
sn2606P315000	6,586	6,778	6,126	6,610	9,394	11	7.1478	28
sn2606P320000	7,800	7,800	7,264	7,264	10,858	3	2.2328	75
sn2606P325000	8,428	8,632	8,428	8,632	12,522	4	3.412	40
sn2606P330000	9,600	10,586	9,600	10,058	14,260	13	13.9356	21
sn2606P335000	11,130	11,896	11,130	11,896	16,242	5	6.2294	19
sn2606P340000	16,324	16,324	12,786	13,606	18,314	12	18.306	35
sn2606P345000	20,612	20,612	14,902	15,838	20,572	19	34.0856	16
sn2606P350000	22,094	22,094	16,748	18,122	22,974	18	35.5142	23
sn2606P355000	23,980	23,980	19,182	20,542	25,514	20	44.8658	20
sn2606P360000	23,094	23,094	23,094	23,094	28,238	1	2.3094	9
sn2606P365000	25,696	26,558	25,300	26,558	31,058	4	10.8612	6
sn2606P370000				34,084	34,084			22
sn2606P375000				37,178	37,178			4
sn2606P380000				40,480	40,480			10
sn2606P385000				43,836	43,836			6
sn2606P390000				47,386	47,386			10
sn2606P395000				50,988	50,988			10
sn2606P400000				54,754	54,754			10
sn2606P405000				58,584	58,584			10
sn2606P410000				62,538	62,538			4
sn2606P415000				66,572	66,572			5
sn2606P420000				70,686	70,686			6
sn2606P425000				74,902	74,902			4
sn2606P430000				79,150	79,150			7
sn2606P435000				83,522	83,522			2
sn2606P440000				87,896	87,896			2
sn2606P445000				92,392	92,392			2
sn2606P450000				96,900	96,900			2
sn2606P455000				101,470	101,470
sn2606P460000				106,088	106,088
sn2606P465000				110,722	110,722
sn2606P470000				115,432	115,432
sn2606P475000				120,144	120,144
sn2606P480000				124,904	124,904
sn2606P485000				129,688	129,688
sn2606P490000				134,482	134,482
sn2606P495000				139,324	139,324
sn2606P500000				144,166	144,166
sn2606P505000				149,032	149,032
sn2606P510000				153,920	153,920
sn2606P515000				158,810	158,810
sn2606P520000				163,726	163,726
sn2606P525000				168,648	168,648
sn2606P530000				173,574	173,574
sn2607C275000				87,526	87,526
sn2607C280000				83,316	83,316
sn2607C285000				79,180	79,180
sn2607C290000				75,188	75,188
sn2607C295000				71,246	71,246
sn2607C300000				67,492	67,492
sn2607C305000				63,768	63,768
sn2607C310000				60,264	60,264
sn2607C315000				56,776	56,776
sn2607C320000				53,528	53,528
sn2607C325000				50,294	50,294
sn2607C330000				47,298	47,298
sn2607C335000				44,332	44,332
sn2607C340000				41,578	41,578			5
sn2607C345000				38,890	38,890			2
sn2607C350000				36,362	36,362			3
sn2607C355000				33,954	33,954			4
sn2607C360000				31,632	31,632			4
sn2607C365000	30,242	30,242	29,024	29,024	29,504	2	5.9266	7
sn2607C370000	28,158	28,158	27,174	27,174	27,376	2	5.5332	9
sn2607C375000	26,248	26,248	25,460	25,460	25,510	2	5.1708	7
sn2607C380000	24,498	24,498	23,868	23,868	23,654	2	4.8366	9
sn2607C385000	22,904	22,904	22,396	22,396	21,940	2	4.53	9
sn2607C390000	21,442	21,442	21,030	21,030	20,344	2	4.2472	9
sn2607C395000	20,102	20,102	19,766	19,766	18,760	2	3.9868	16
sn2607C400000	18,880	18,880	18,240	18,240	17,406	3	5.5716	12
sn2607C405000	14,818	17,776	13,508	17,510	16,054	7	11.1498	10
sn2607C410000	13,996	17,990	12,598	16,506	14,806	19	28.1416	16
sn2607C415000	13,218	17,274	13,218	15,470	13,676	8	12.2402	12
sn2607C420000	13,718	16,114	10,368	14,624	12,548	23	30.5692	20
sn2607P275000	5,566	5,566	3,902	3,952	4,248	16	7.5206	47
sn2607P280000	6,140	6,140	4,562	4,726	5,030	15	7.9372	36
sn2607P285000	6,746	6,746	5,184	5,346	5,886	18	10.9384	43
sn2607P290000	6,302	6,590	5,848	5,848	6,884	5	3.1354	41
sn2607P295000	7,140	7,424	6,580	6,580	7,932	5	3.5604	32
sn2607P300000	9,908	9,908	7,388	7,388	9,168	5	4.101	29
sn2607P305000	8,304	8,304	8,304	8,304	10,432	1	0.8304	14
sn2607P310000	9,336	9,336	9,336	9,336	11,916	1	0.9336	12
sn2607P315000	10,408	10,408	10,408	10,408	13,416	2	2.0816	9
sn2607P320000	11,806	11,806	11,770	11,770	15,154	2	2.3576	8
sn2607P325000	13,358	13,358	13,204	13,204	16,908	2	2.6562	9
sn2607P330000	15,068	15,068	15,068	15,068	18,898	1	1.5068	7
sn2607P335000	16,944	16,944	16,944	16,944	20,918	1	1.6944	3
sn2607P340000	18,984	18,984	18,984	18,984	23,152	1	1.8984	2
sn2607P345000	21,190	21,190	21,190	21,190	25,448	1	2.119	8
sn2607P350000	23,558	23,558	23,558	23,558	27,906	1	2.3558	1
sn2607P355000	26,086	26,086	26,086	26,086	30,484	1	2.6086	1
sn2607P360000				33,148	33,148
sn2607P365000				36,006	36,006
sn2607P370000				38,864	38,864
sn2607P375000				41,984	41,984
sn2607P380000				45,114	45,114
sn2607P385000				48,386	48,386
sn2607P390000				51,776	51,776
sn2607P395000				55,178	55,178
sn2607P400000				58,812	58,812
sn2607P405000				62,446	62,446
sn2607P410000				66,186	66,186
sn2607P415000				70,042	70,042
sn2607P420000				73,902	73,902

相关资讯: