上海期货交易所05月14日沪锡期权收盘行情

发布时间：2026年05月14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
sn2606C275000				158,690	158,690
sn2606C280000				153,690	153,690
sn2606C285000				148,690	148,690
sn2606C290000				143,690	143,690
sn2606C295000				138,690	138,690
sn2606C300000				133,690	133,690
sn2606C305000				128,690	128,690
sn2606C310000				123,690	123,690
sn2606C315000				118,690	118,690
sn2606C320000				113,690	113,690			1
sn2606C325000				108,690	108,690			1
sn2606C330000				103,690	103,690			2
sn2606C335000				98,694	98,694			6
sn2606C340000				93,704	93,704			6
sn2606C345000				88,724	88,724			10
sn2606C350000	81,494	81,494	81,494	81,494	83,756	1	8.1494	8
sn2606C355000				78,808	78,808			10
sn2606C360000	77,840	77,840	77,840	77,840	73,890	1	7.784	17
sn2606C365000				69,010	69,010			56
sn2606C370000				64,180	64,180			65
sn2606C375000				59,418	59,418			29
sn2606C380000	57,000	60,322	45,260	48,662	54,740	26	141.7058	104
sn2606C385000	53,696	54,532	53,696	54,532	50,164	3	16.1924	125
sn2606C390000	50,310	50,690	36,076	36,076	45,716	6	26.468	305
sn2606C395000				41,416	41,416			41
sn2606C400000	40,472	41,000	27,866	29,498	37,288	21	68.8318	210
sn2606C405000	38,510	38,510	31,020	31,020	33,352	5	17.4408	174
sn2606C410000	28,380	33,946	20,500	21,344	29,630	380	989.4662	697
sn2606C415000	27,032	30,586	17,380	18,064	26,138	193	457.4614	227
sn2606C420000	20,000	26,950	14,592	15,888	22,890	368	776.2952	371
sn2606C425000	18,028	23,556	12,250	13,116	19,896	235	398.5578	171
sn2606C430000	16,186	20,650	9,930	10,778	17,160	1,816	2,540.8442	460
sn2606C435000	13,660	17,840	8,270	8,808	14,682	711	964.724	210
sn2606C440000	11,200	15,408	6,640	7,200	12,458	1,510	1,718.1348	442
sn2606C445000	9,570	13,012	5,372	5,924	10,482	369	336.3848	234
sn2606C450000	8,200	11,400	4,532	4,882	8,756	49,288	41,223.1352	4,895
sn2606C455000	5,500	9,568	3,764	3,874	7,268	413	273.6898	252
sn2606C460000	5,500	8,062	2,964	3,136	5,984	918	570.527	475
sn2606C465000	5,412	6,834	2,410	2,592	4,884	276	124.587	96
sn2606C470000	4,132	5,764	2,040	2,150	3,952	1,200	481.0668	541
sn2606C475000	3,818	4,828	1,716	1,818	3,166	243	77.369	151
sn2606C480000	2,786	4,000	1,414	1,474	2,512	540	146.9314	232
sn2606C485000	2,436	3,346	1,182	1,226	1,982	173	37.3474	69
sn2606C490000	1,816	2,850	968	968	1,560	504	98.2888	292
sn2606C495000	2,000	2,396	826	826	1,216	240	38.605	86
sn2606C500000	1,214	2,008	700	720	938	17,357	2,485.643	1,678
sn2606C505000	1,350	1,626	688	688	714	40	4.8808	42
sn2606C510000	1,100	1,458	400	502	540	40	3.5356	87
sn2606C515000	1,064	1,090	426	426	410	11	0.9088	73
sn2606C520000	992	1,028	366	366	308	61	4.3278	133
sn2606C525000	750	862	320	320	228	127	9.7462	703
sn2606C530000	466	600	208	228	166	13,861	629.567	4,302
sn2606P275000	10	12	4	12	2	164	0.1576	349
sn2606P280000				2	2			79
sn2606P285000	14	14	14	14	2	6	0.0084	54
sn2606P290000	24	28	22	22	2	11	0.027	157
sn2606P295000	22	22	22	22	2	1	0.0022	29
sn2606P300000	26	36	12	12	2	5	0.0126	146
sn2606P305000	16	26	16	26	2	5	0.009	43
sn2606P310000	20	30	14	24	2	23	0.0502	230
sn2606P315000	30	30	30	30	2	1	0.003	54
sn2606P320000	70	70	54	56	2	169	1.0458	699
sn2606P325000	54	54	44	44	4	8	0.0398	141
sn2606P330000	66	88	66	80	8	14	0.0992	242
sn2606P335000	80	88	80	88	16	4	0.0328	106
sn2606P340000	92	138	92	112	28	137	1.567	631
sn2606P345000	144	182	132	182	50	56	0.7894	401
sn2606P350000	220	240	166	192	84	4,342	84.1176	4,475
sn2606P355000	228	264	208	222	136	71	1.5992	339
sn2606P360000	238	282	182	246	218	728	16.5106	1,523
sn2606P365000	406	434	302	368	338	191	7.0816	227
sn2606P370000	550	618	420	560	510	985	52.4924	1,079
sn2606P375000	690	782	552	684	746	153	10.1358	291
sn2606P380000	984	1,108	772	950	1,066	1,143	107.0632	839
sn2606P385000	1,256	1,504	1,038	1,258	1,492	331	40.5596	285
sn2606P390000	1,798	2,060	1,350	1,680	2,042	1,493	245.1102	1,095
sn2606P395000	2,190	2,750	1,550	2,250	2,740	352	77.5832	171
sn2606P400000	2,980	3,800	2,222	3,062	3,610	21,953	6,393.2182	2,138
sn2606P405000	3,640	4,912	2,842	3,950	4,674	277	106.5922	164
sn2606P410000	4,808	6,422	3,996	5,302	5,950	771	392.6644	542
sn2606P415000	6,078	8,268	4,860	6,810	7,456	312	202.2104	285
sn2606P420000	10,000	10,600	6,000	8,806	9,206	3,908	3,136.5268	738
sn2606P425000	9,774	13,154	7,988	11,300	11,210	713	740.2972	190
sn2606P430000	12,500	16,100	9,166	13,928	13,470	1,220	1,475.6926	216
sn2606P435000	15,690	19,286	12,000	17,016	15,990	712	1,019.881	89
sn2606P440000	18,800	22,828	14,750	20,832	18,766	295	516.8038	119
sn2606P445000	21,614	26,620	18,012	24,742	21,788	83	175.9128	79
sn2606P450000	23,644	30,620	20,968	27,784	25,060	204	494.5424	70
sn2606P455000				28,570	28,570
sn2606P460000				32,282	32,282
sn2606P465000				36,182	36,182
sn2606P470000				40,248	40,248
sn2606P475000				44,462	44,462			1
sn2606P480000				48,806	48,806
sn2606P485000				53,274	53,274
sn2606P490000				57,850	57,850
sn2606P495000				62,506	62,506
sn2606P500000				67,226	67,226
sn2606P505000				72,002	72,002
sn2606P510000				76,826	76,826
sn2606P515000				81,698	81,698
sn2606P520000				86,594	86,594
sn2606P525000				91,514	91,514
sn2606P530000				96,454	96,454
sn2607C275000				158,930	158,930
sn2607C280000				153,930	153,930
sn2607C285000				148,930	148,930
sn2607C290000				143,930	143,930
sn2607C295000				138,930	138,930
sn2607C300000				133,940	133,940
sn2607C305000				128,958	128,958
sn2607C310000				123,990	123,990
sn2607C315000				119,042	119,042
sn2607C320000				114,112	114,112
sn2607C325000				109,208	109,208
sn2607C330000				104,332	104,332
sn2607C335000				99,494	99,494
sn2607C340000				94,708	94,708			4
sn2607C345000				89,970	89,970			2
sn2607C350000				85,284	85,284			3
sn2607C355000				80,678	80,678			4
sn2607C360000				76,160	76,160			4
sn2607C365000				71,716	71,716			7
sn2607C370000				67,362	67,362			6
sn2607C375000	57,000	57,000	57,000	57,000	63,154	1	5.7	10
sn2607C380000				59,038	59,038			5
sn2607C385000				55,032	55,032			10
sn2607C390000				51,214	51,214			12
sn2607C395000				47,502	47,502			20
sn2607C400000				43,934	43,934			27
sn2607C405000				40,566	40,566			29
sn2607C410000	41,000	41,000	29,018	30,488	37,302	21	73.9414	67
sn2607C415000	30,818	30,818	27,262	27,578	34,248	9	25.3118	30
sn2607C420000	34,128	34,128	23,670	24,832	31,350	29	80.424	39
sn2607C425000	31,000	31,000	22,142	22,372	28,572	24	60.6194	31
sn2607C430000	26,666	28,278	19,170	20,000	26,048	62	144.5216	102
sn2607C435000	24,000	26,016	17,644	18,090	23,610	38	84.437	114
sn2607C440000	21,668	23,990	16,012	16,012	21,394	98	206.8198	78
sn2607C445000	20,666	20,988	13,832	14,802	19,308	22	35.6108	67
sn2607C450000	14,212	20,286	12,360	12,800	17,366	201	316.5226	282
sn2607C455000	17,296	17,296	11,730	11,964	15,614	30	39.1864	84
sn2607C460000	16,000	16,000	10,100	10,100	13,936	34	41.967	78
sn2607C465000	14,346	14,346	9,422	9,422	12,488	37	43.8804	72
sn2607C470000	12,000	13,260	8,208	8,358	11,078	134	136.4324	124
sn2607C475000	11,982	12,000	9,942	9,942	9,880	21	23.1178	24
sn2607C480000	11,000	11,000	6,900	6,940	8,724	254	227.1518	83
sn2607C485000	9,700	9,794	6,364	6,364	7,734	18	16.6044	32
sn2607C490000	8,872	9,022	5,652	5,652	6,798	31	22.9742	58
sn2607C495000	7,742	8,354	5,196	5,196	5,994	30	21.3176	77
sn2607C500000	6,634	7,900	4,846	4,900	5,244	135	84.303	170
sn2607C505000	6,508	6,972	4,452	4,500	4,600	111	69.6496	85
sn2607C510000	6,000	6,780	4,000	4,366	4,004	63	35.4434	61
sn2607P275000	296	296	34	166	6	93	0.9438	74
sn2607P280000				10	10			46
sn2607P285000				16	16			56
sn2607P290000	260	262	240	240	26	5	0.1044	44
sn2607P295000	300	302	284	284	40	7	0.1302	24
sn2607P300000	356	360	308	360	62	23	0.6682	137
sn2607P305000	406	412	274	400	90	82	2.9046	68
sn2607P310000	472	478	378	470	130	111	4.5494	75
sn2607P315000	474	484	410	446	188	16	0.7348	47
sn2607P320000	552	558	550	558	264	4	0.1924	36
sn2607P325000	644	644	644	644	364	2	0.1288	26
sn2607P330000	752	818	728	746	490	21	1.6174	110
sn2607P335000	900	982	886	886	654	10	0.8776	67
sn2607P340000	1,068	1,068	1,068	1,068	868	1	0.1068	44
sn2607P345000	1,238	1,238	1,238	1,238	1,130	1	0.1238	94
sn2607P350000	1,464	1,700	1,462	1,462	1,444	30	4.742	65
sn2607P355000	1,354	1,850	1,354	1,850	1,834	2	0.3204	88
sn2607P360000	2,300	2,408	2,030	2,180	2,314	119	25.951	61
sn2607P365000	2,650	2,850	2,418	2,668	2,866	45	11.8522	72
sn2607P370000	3,148	3,442	2,886	3,128	3,510	39	12.3994	82
sn2607P375000	3,622	4,170	3,622	3,704	4,296	19	7.356	44
sn2607P380000	4,496	4,996	4,000	4,500	5,176	38	17.3514	84
sn2607P385000	5,132	5,908	4,714	5,574	6,164	66	35.184	56
sn2607P390000	6,190	7,060	5,500	6,500	7,340	23	14.1212	66
sn2607P395000	6,942	7,784	6,800	7,750	8,622	76	55.8612	65
sn2607P400000	8,538	10,000	7,700	9,118	10,048	186	162.583	92
sn2607P405000	9,382	11,414	9,126	10,726	11,674	53	52.8004	50
sn2607P410000	11,820	13,800	10,360	12,660	13,404	90	107.386	83
sn2607P415000	13,970	15,634	12,318	15,150	15,342	35	49.8446	21
sn2607P420000	10,416	17,800	10,416	17,566	17,440	118	193.458	139
sn2607P425000	17,170	20,586	15,600	20,124	19,654	27	48.886	30
sn2607P430000	19,492	23,612	18,200	22,094	22,124	29	57.1472	42
sn2607P435000	21,054	25,274	20,500	25,082	24,680	13	30.0716	24
sn2607P440000	24,600	29,892	22,766	28,266	27,454	18	47.2828	22
sn2607P445000	26,400	32,622	26,400	31,838	30,364	17	52.0704	11
sn2607P450000	31,056	36,134	30,214	35,348	33,414	14	45.7	5
sn2607P455000				36,656	36,656
sn2607P460000				39,972	39,972
sn2607P465000				43,516	43,516
sn2607P470000				47,100	47,100
sn2607P475000				50,894	50,894
sn2607P480000				54,734	54,734
sn2607P485000				58,738	58,738
sn2607P490000				62,798	62,798
sn2607P495000				66,986	66,986
sn2607P500000				71,232	71,232
sn2607P505000				75,584	75,584
sn2607P510000				79,984	79,984
sn2608C310000				125,036	125,036
sn2608C315000				120,266	120,266
sn2608C320000				115,526	115,526
sn2608C325000				110,838	110,838
sn2608C330000				106,216	106,216
sn2608C335000				101,628	101,628
sn2608C340000				97,152	97,152
sn2608C345000				92,714	92,714
sn2608C350000				88,384	88,384
sn2608C355000				84,122	84,122
sn2608C360000				79,960	79,960
sn2608C365000				75,900	75,900
sn2608C370000				71,928	71,928
sn2608C375000				68,090	68,090
sn2608C380000				64,330	64,330
sn2608C385000				60,730	60,730
sn2608C390000				57,202	57,202
sn2608C395000				53,848	53,848
sn2608C400000				50,572	50,572
sn2608C405000				47,464	47,464			1
sn2608C410000				44,456	44,456			2
sn2608C415000				41,588	41,588			2
sn2608C420000				38,856	38,856			5
sn2608C425000				36,222	36,222			4
sn2608C430000				33,770	33,770			5
sn2608C435000				31,352	31,352			8
sn2608C440000				29,180	29,180			7
sn2608C445000				27,010	27,010			10
sn2608C450000				25,068	25,068			11
sn2608C455000				23,170	23,170			15
sn2608C460000				21,402	21,402			18
sn2608C465000				19,766	19,766			24
sn2608C470000				18,152	18,152			1
sn2608C475000				16,762	16,762			1
sn2608C480000				15,372	15,372			2
sn2608C485000				14,124	14,124			2
sn2608C490000				12,960	12,960			1
sn2608C495000				11,816	11,816			1
sn2608C500000				10,858	10,858			1
sn2608C505000	12,000	12,000	7,528	8,100	9,898	13	11.1876	32
sn2608C510000				9,028	9,028			2
sn2608P310000	1,100	1,100	1,100	1,100	852	1	0.11	24
sn2608P315000	1,426	1,426	1,426	1,426	1,086	2	0.2852	28
sn2608P320000	1,666	1,666	1,666	1,666	1,348	1	0.1666	21
sn2608P325000	1,666	2,084	1,666	2,084	1,658	2	0.375	17
sn2608P330000	1,884	1,884	1,884	1,884	2,036	1	0.1884	17
sn2608P335000	2,658	2,658	2,658	2,658	2,442	1	0.2658	15
sn2608P340000	2,404	2,988	2,330	2,988	2,966	5	1.253	24
sn2608P345000	1,750	4,900	1,750	3,696	3,520	10	3.9152	13
sn2608P350000	3,182	5,576	3,182	4,214	4,186	18	8.5944	22
sn2608P355000				4,918	4,918			5
sn2608P360000	4,626	5,400	4,626	5,400	5,748	6	3.093	5
sn2608P365000				6,682	6,682			2
sn2608P370000				7,698	7,698			2
sn2608P375000				8,854	8,854			2
sn2608P380000				10,082	10,082			3
sn2608P385000	10,190	10,190	10,190	10,190	11,474	2	2.1664	2
sn2608P390000				12,934	12,934			2
sn2608P395000				14,570	14,570			2
sn2608P400000				16,282	16,282
sn2608P405000				18,164	18,164			1
sn2608P410000				20,142	20,142			1
sn2608P415000				22,266	22,266			1
sn2608P420000				24,520	24,520
sn2608P425000				26,874	26,874
sn2608P430000				29,410	29,410			1
sn2608P435000	27,834	27,834	27,834	27,834	31,982	1	2.7834	1
sn2608P440000				34,798	34,798
sn2608P445000				37,614	37,614
sn2608P450000				40,660	40,660
sn2608P455000				43,750	43,750
sn2608P460000				46,972	46,972
sn2608P465000				50,324	50,324
sn2608P470000				53,700	53,700
sn2608P475000				57,298	57,298
sn2608P480000				60,896	60,896
sn2608P485000				64,638	64,638
sn2608P490000				68,464	68,464
sn2608P495000				72,310	72,310
sn2608P500000				76,340	76,340
sn2608P505000				80,372	80,372
sn2608P510000				84,492	84,492
sn2609C345000				94,002	94,002
sn2609C350000				89,822	89,822
sn2609C355000				85,672	85,672
sn2609C360000				81,680	81,680
sn2609C365000				77,722	77,722
sn2609C370000				73,928	73,928
sn2609C375000				70,184	70,184
sn2609C380000				66,592	66,592
sn2609C385000				63,082	63,082
sn2609C390000				59,694	59,694
sn2609C395000				56,438	56,438
sn2609C400000				53,246	53,246
sn2609C405000				50,256	50,256
sn2609C410000				47,266	47,266
sn2609C415000				44,536	44,536
sn2609C420000				41,822	41,822
sn2609C425000				39,268	39,268
sn2609C430000				36,836	36,836
sn2609C435000				34,438	34,438
sn2609C440000				32,286	32,286
sn2609C445000				30,134	30,134
sn2609C450000				28,148	28,148
sn2609C455000				26,268	26,268
sn2609C460000				24,396	24,396			1
sn2609C465000				22,778	22,778			1
sn2609C470000				21,160	21,160			1
sn2609C475000				19,630	19,630			1
sn2609C480000				18,256	18,256			1
sn2609C485000				16,884	16,884
sn2609C490000				15,652	15,652
sn2609C495000	15,062	15,786	15,062	15,786	14,504	3	4.591	2
sn2609C500000	14,342	14,342	14,342	14,342	13,354	1	1.4342	2
sn2609C505000	12,828	12,828	12,828	12,828	12,372	1	1.2828	3
sn2609C510000	12,278	12,874	12,276	12,874	11,426	3	3.7428	6
sn2609P345000	4,318	4,926	4,318	4,926	4,860	10	4.4986	16
sn2609P350000				5,672	5,672			5
sn2609P355000				6,512	6,512			7
sn2609P360000				7,510	7,510			5
sn2609P365000				8,540	8,540			4
sn2609P370000				9,734	9,734			1
sn2609P375000				10,976	10,976			1
sn2609P380000				12,372	12,372			1
sn2609P385000				13,848	13,848			1
sn2609P390000				15,446	15,446
sn2609P395000				17,174	17,174
sn2609P400000				18,966	18,966			1
sn2609P405000				20,960	20,960			1
sn2609P410000				22,956	22,956			1
sn2609P415000				25,208	25,208			1
sn2609P420000				27,480	27,480			1
sn2609P425000				29,908	29,908			1
sn2609P430000				32,460	32,460
sn2609P435000				35,046	35,046
sn2609P440000				37,878	37,878
sn2609P445000				40,708	40,708
sn2609P450000				43,706	43,706
sn2609P455000				46,810	46,810
sn2609P460000				49,922	49,922
sn2609P465000				53,288	53,288
sn2609P470000				56,654	56,654
sn2609P475000				60,110	60,110
sn2609P480000				63,722	63,722
sn2609P485000				67,334	67,334
sn2609P490000				71,086	71,086
sn2609P495000				74,924	74,924
sn2609P500000				78,762	78,762
sn2609P505000				82,764	82,764
sn2609P510000				86,806	86,806

相关资讯: