上海期货交易所05月15日沪锡期权收盘行情

发布时间：2026年05月15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				146,270	146,270
sn2606C280000				141,270	141,270
sn2606C285000				136,270	136,270
sn2606C290000				131,270	131,270
sn2606C295000				126,270	126,270
sn2606C300000				121,270	121,270
sn2606C305000				116,270	116,270
sn2606C310000				111,270	111,270
sn2606C315000				106,270	106,270
sn2606C320000				101,270	101,270			1
sn2606C325000				96,270	96,270			1
sn2606C330000				91,270	91,270			2
sn2606C335000				86,270	86,270			6
sn2606C340000				81,276	81,276			6
sn2606C345000				76,292	76,292			10
sn2606C350000				71,320	71,320			8
sn2606C355000				66,366	66,366			10
sn2606C360000				61,448	61,448			17
sn2606C365000				56,574	56,574			56
sn2606C370000				51,762	51,762			65
sn2606C375000	36,872	36,872	36,872	36,872	47,036	4	14.7488	31
sn2606C380000	45,484	45,976	31,380	31,502	42,432	15	56.48	105
sn2606C385000	43,428	43,428	36,926	36,926	37,970	5	20.3214	125
sn2606C390000	35,724	35,724	23,054	23,054	33,676	21	61.5864	313
sn2606C395000	28,886	28,886	18,908	18,908	29,586	5	13.3554	42
sn2606C400000	27,384	44,000	15,158	16,500	25,750	628	1,888.4566	529
sn2606C405000	31,020	31,020	13,168	13,600	22,188	13	25.6116	171
sn2606C410000	23,788	24,000	9,000	9,724	18,910	221	309.1732	698
sn2606C415000	20,314	20,314	7,792	7,978	15,934	570	700.2362	279
sn2606C420000	9,902	17,068	6,000	6,184	13,268	1,033	968.8358	510
sn2606C425000	14,164	14,210	4,712	4,712	10,912	822	687.5702	253
sn2606C430000	11,620	12,110	3,660	3,814	8,864	5,269	3,750.1256	877
sn2606C435000	9,588	10,028	2,222	2,222	7,110	691	398.1848	216
sn2606C440000	7,824	8,020	2,440	2,484	5,644	1,616	755.865	531
sn2606C445000	5,940	6,480	2,034	2,034	4,426	717	228.952	346
sn2606C450000	5,248	5,500	1,738	1,796	3,426	42,124	13,794.4722	4,637
sn2606C455000	4,000	4,150	1,358	1,366	2,618	577	113.5196	330
sn2606C460000	3,360	3,684	1,044	1,128	1,976	672	132.0654	461
sn2606C465000	2,774	2,774	900	900	1,472	192	28.9086	103
sn2606C470000	2,152	2,300	744	764	1,082	897	113.1532	547
sn2606C475000	1,762	1,868	654	654	786	303	31.1112	148
sn2606C480000	1,262	1,486	486	486	564	519	41.3126	317
sn2606C485000	1,200	1,250	466	482	400	291	22.7404	76
sn2606C490000	900	1,022	378	394	280	336	19.427	229
sn2606C495000	814	836	332	342	192	218	11.2438	75
sn2606C500000	802	810	200	224	132	6,994	313.7792	2,228
sn2606C505000	564	624	246	246	88	235	9.3976	63
sn2606C510000	466	466	170	170	58	51	1.2426	81
sn2606C515000	214	230	170	206	38	20	0.4124	64
sn2606C520000	272	276	156	158	26	61	1.1752	117
sn2606C525000	300	304	140	140	16	171	3.4604	674
sn2606C530000	232	260	94	100	10	5,898	89.9282	3,885
sn2606P275000	8	16	8	14	2	30	0.037	343
sn2606P280000				2	2			79
sn2606P285000	40	40	10	10	2	19	0.0428	57
sn2606P290000	24	24	24	24	2	2	0.0048	155
sn2606P295000	20	22	20	22	2	6	0.0088	27
sn2606P300000	30	38	6	6	2	14	0.0404	147
sn2606P305000	20	20	20	20	2	1	0.002	43
sn2606P310000	28	38	20	30	2	13	0.0418	230
sn2606P315000				2	2			54
sn2606P320000	32	78	32	40	2	554	3.0098	523
sn2606P325000	50	94	50	94	2	37	0.2756	132
sn2606P330000	68	102	66	98	4	53	0.4462	214
sn2606P335000	74	116	74	116	8	15	0.1322	108
sn2606P340000	148	192	110	158	16	175	2.4876	532
sn2606P345000	160	248	142	240	34	69	1.4232	365
sn2606P350000	178	368	152	286	62	8,623	213.1188	3,778
sn2606P355000	294	414	222	348	110	178	5.126	294
sn2606P360000	210	544	124	414	192	1,222	39.8276	1,494
sn2606P365000	286	790	286	640	318	301	15.0206	225
sn2606P370000	592	1,086	470	890	506	1,365	96.4796	1,030
sn2606P375000	708	1,442	624	1,166	780	426	42.1124	263
sn2606P380000	830	2,010	818	1,664	1,176	2,926	379.2332	952
sn2606P385000	1,342	2,720	1,056	2,200	1,712	645	115.4308	253
sn2606P390000	1,502	3,700	1,430	3,182	2,418	3,114	725.1966	630
sn2606P395000	2,100	5,070	1,974	4,382	3,324	545	174.3696	152
sn2606P400000	2,952	6,848	2,624	6,050	4,488	36,385	13,894.5068	1,957
sn2606P405000	4,020	8,890	3,538	8,150	5,924	664	364.2498	215
sn2606P410000	5,172	11,200	4,700	10,808	7,644	1,605	1,185.5006	375
sn2606P415000	6,960	13,936	6,200	13,120	9,666	703	621.359	264
sn2606P420000	8,000	17,798	7,650	16,862	11,998	5,220	5,525.8584	727
sn2606P425000	10,500	21,264	9,102	19,952	14,642	750	943.295	121
sn2606P430000	15,976	24,892	11,822	24,232	17,590	625	1,035.3452	178
sn2606P435000	17,000	29,048	15,900	28,524	20,836	176	360.5724	73
sn2606P440000	19,540	32,948	19,200	32,062	24,368	182	446.1754	108
sn2606P445000	22,802	37,448	22,802	37,162	28,146	159	446.8952	62
sn2606P450000	26,744	42,688	26,744	42,688	32,146	166	530.8024	98
sn2606P455000	30,806	46,510	30,806	46,510	36,336	103	366.2066	21
sn2606P460000				40,692	40,692
sn2606P465000				45,188	45,188
sn2606P470000				49,798	49,798
sn2606P475000				54,500	54,500			1
sn2606P480000				59,278	59,278
sn2606P485000				64,112	64,112
sn2606P490000				68,992	68,992
sn2606P495000				73,906	73,906
sn2606P500000				78,844	78,844
sn2606P505000				83,802	83,802
sn2606P510000				88,772	88,772
sn2606P515000				93,754	93,754
sn2606P520000				98,742	98,742
sn2606P525000				103,734	103,734
sn2606P530000				108,730	108,730
sn2607C275000				146,710	146,710
sn2607C280000				141,710	141,710
sn2607C285000				136,710	136,710
sn2607C290000				131,710	131,710
sn2607C295000				126,710	126,710
sn2607C300000				121,712	121,712
sn2607C305000				116,722	116,722
sn2607C310000				111,746	111,746
sn2607C315000				106,786	106,786
sn2607C320000				101,846	101,846
sn2607C325000				96,930	96,930
sn2607C330000				92,046	92,046
sn2607C335000				87,204	87,204
sn2607C340000				82,416	82,416			4
sn2607C345000				77,684	77,684			2
sn2607C350000				73,022	73,022			3
sn2607C355000				68,438	68,438			4
sn2607C360000				63,940	63,940			4
sn2607C365000				59,576	59,576			7
sn2607C370000	45,172	45,172	45,172	45,172	55,326	1	4.5172	6
sn2607C375000				51,200	51,200			10
sn2607C380000				47,200	47,200			5
sn2607C385000				43,390	43,390			10
sn2607C390000				39,750	39,750			12
sn2607C395000				36,262	36,262			20
sn2607C400000	31,352	31,352	31,122	31,122	32,930	2	6.2474	27
sn2607C405000				29,856	29,856			29
sn2607C410000	24,000	24,000	21,178	21,178	26,942	2	4.5178	69
sn2607C415000	26,036	26,036	16,308	17,176	24,184	116	235.7908	67
sn2607C420000	26,000	26,000	14,492	14,814	21,670	76	150.9394	51
sn2607C425000	21,170	21,392	12,986	12,986	19,340	106	191.3728	54
sn2607C430000	20,970	21,000	11,430	12,046	17,152	223	324.87	146
sn2607C435000	17,290	17,290	10,388	10,388	15,196	103	149.5278	97
sn2607C440000	15,700	15,700	8,936	9,024	13,410	155	185.916	80
sn2607C445000	12,778	13,470	9,214	9,214	11,742	65	73.7682	72
sn2607C450000	12,500	13,316	7,042	7,318	10,300	278	269.2266	283
sn2607C455000	11,030	11,030	6,550	6,550	8,980	116	104.9546	62
sn2607C460000	11,918	11,918	6,000	6,000	7,770	100	84.4372	76
sn2607C465000	9,646	9,646	5,268	5,278	6,752	78	57.2076	73
sn2607C470000	8,848	8,876	4,610	4,610	5,804	183	119.3964	128
sn2607C475000	8,002	8,002	4,254	4,254	4,990	71	41.463	33
sn2607C480000	7,344	7,344	3,816	3,816	4,278	106	59.9492	81
sn2607C485000	6,688	6,688	3,538	3,538	3,624	68	32.4956	46
sn2607C490000	6,118	6,118	3,194	3,194	3,102	105	47.4802	74
sn2607C495000	5,602	5,602	2,884	2,884	2,614	105	42.431	69
sn2607C500000	4,588	5,154	2,526	2,622	2,216	303	112.1094	201
sn2607C505000	4,692	4,712	2,420	2,438	1,862	186	63.571	110
sn2607C510000	3,532	3,688	2,300	2,300	1,558	40	12.7516	74
sn2607C515000	3,314	3,362	1,992	2,066	1,308	53	14.6522	50
sn2607P275000	188	188	120	144	2	20	0.2916	64
sn2607P280000	158	158	158	158	4	1	0.0158	46
sn2607P285000	160	160	160	160	8	2	0.032	56
sn2607P290000	122	192	122	192	14	2	0.0314	44
sn2607P295000	268	268	268	268	24	1	0.0268	24
sn2607P300000	360	612	254	336	38	149	5.143	251
sn2607P305000	332	360	258	304	60	34	1.0422	79
sn2607P310000	384	414	318	356	94	24	0.8504	83
sn2607P315000	446	474	394	394	140	11	0.4694	52
sn2607P320000	522	670	400	470	204	15	0.7316	38
sn2607P325000	604	884	572	578	292	10	0.633	24
sn2607P330000	696	800	554	798	410	30	1.9568	107
sn2607P335000	1,246	1,246	874	874	572	4	0.3906	67
sn2607P340000	1,062	1,166	900	1,114	782	9	0.9302	44
sn2607P345000	1,264	1,468	1,018	1,440	1,052	15	1.9146	93
sn2607P350000	1,240	1,716	1,056	1,700	1,388	43	6.2088	69
sn2607P355000	1,520	2,030	1,520	2,028	1,800	5	0.9566	87
sn2607P360000	1,900	2,526	1,706	2,500	2,300	29	5.6936	65
sn2607P365000	2,384	3,252	2,018	3,252	2,932	211	52.2264	92
sn2607P370000	2,948	4,840	2,500	4,840	3,678	175	52.3308	120
sn2607P375000	3,532	4,996	3,058	4,996	4,548	61	23.309	48
sn2607P380000	4,096	6,158	3,750	6,130	5,542	119	55.4868	96
sn2607P385000	5,962	7,566	4,558	7,496	6,726	205	123.6056	102
sn2607P390000	5,908	9,014	5,488	8,838	8,080	162	110.3836	109
sn2607P395000	7,012	10,384	6,838	9,888	9,586	134	105.4614	110
sn2607P400000	8,400	13,300	7,212	12,946	11,248	291	269.6236	159
sn2607P405000	10,086	15,668	9,730	15,160	13,168	118	151.4004	51
sn2607P410000	11,886	18,300	11,270	17,682	15,248	217	309.9824	117
sn2607P415000	14,094	21,000	13,882	21,000	17,482	76	119.9898	46
sn2607P420000	16,520	24,088	16,458	23,000	19,962	172	321.8552	137
sn2607P425000	19,602	27,224	18,600	26,782	22,626	76	161.3416	42
sn2607P430000	22,212	30,786	22,212	30,786	25,432	34	82.387	49
sn2607P435000	25,546	34,910	25,004	34,910	28,468	27	77.143	19
sn2607P440000	29,342	38,306	28,716	38,306	31,676	24	78.4722	19
sn2607P445000	32,354	43,108	31,832	43,108	35,002	22	75.3198	16
sn2607P450000	36,622	36,892	35,476	35,476	38,554	9	32.7272	10
sn2607P455000	39,360	47,230	37,208	47,230	42,226	38	152.8238	6
sn2607P460000				46,010	46,010
sn2607P465000				49,986	49,986
sn2607P470000				54,034	54,034
sn2607P475000				58,214	58,214
sn2607P480000				62,498	62,498
sn2607P485000				66,840	66,840
sn2607P490000				71,314	71,314
sn2607P495000				75,822	75,822
sn2607P500000				80,420	80,420
sn2607P505000				85,062	85,062
sn2607P510000				89,756	89,756
sn2607P515000				94,504	94,504
sn2608C310000				111,974	111,974
sn2608C315000				107,220	107,220
sn2608C320000				102,528	102,528
sn2608C325000				97,900	97,900
sn2608C330000				93,314	93,314
sn2608C335000				88,838	88,838
sn2608C340000				84,424	84,424
sn2608C345000				80,090	80,090
sn2608C350000				75,878	75,878
sn2608C355000				71,716	71,716
sn2608C360000				67,734	67,734
sn2608C365000				63,810	63,810
sn2608C370000				60,040	60,040
sn2608C375000				56,380	56,380
sn2608C380000				52,844	52,844
sn2608C385000				49,464	49,464
sn2608C390000				46,178	46,178
sn2608C395000				43,088	43,088
sn2608C400000				40,068	40,068
sn2608C405000				37,266	37,266			1
sn2608C410000				34,524	34,524			2
sn2608C415000				32,004	32,004			2
sn2608C420000				29,542	29,542			5
sn2608C425000				27,294	27,294			4
sn2608C430000				25,112	25,112			5
sn2608C435000				23,114	23,114			8
sn2608C440000	21,084	21,084	21,084	21,084	21,206	1	2.1084	6
sn2608C445000	19,456	19,456	19,456	19,456	19,438	1	1.9456	9
sn2608C450000				17,792	17,792			11
sn2608C455000				16,230	16,230			15
sn2608C460000				14,832	14,832			18
sn2608C465000	14,006	14,006	14,006	14,006	13,454	1	1.4006	23
sn2608C470000				12,282	12,282			1
sn2608C475000	11,606	11,606	11,418	11,418	11,112	7	8.0762	5
sn2608C480000	10,712	10,730	10,474	10,526	10,102	10	10.6512	8
sn2608C485000	9,896	10,172	7,784	7,784	9,136	13	12.6334	8
sn2608C490000	9,156	9,896	8,962	9,444	8,246	25	23.4036	13
sn2608C495000	8,534	8,652	8,302	8,622	7,462	4	3.411	3
sn2608C500000	7,850	8,012	7,850	8,012	6,680	4	3.1724	4
sn2608C505000	7,262	7,262	7,262	7,262	6,052	3	2.0576	32
sn2608C510000	6,764	7,094	6,620	6,620	5,426	8	5.4756	5
sn2608C515000	6,334	6,678	4,184	4,184	4,870	8	4.6846	4
sn2608P310000	1,142	1,462	1,142	1,462	958	9	1.0046	26
sn2608P315000	1,426	1,678	1,426	1,678	1,204	4	0.5968	30
sn2608P320000	1,622	1,928	1,504	1,928	1,512	3	0.5054	22
sn2608P325000	2,222	2,222	2,222	2,222	1,882	1	0.2222	16
sn2608P330000	2,566	2,566	2,566	2,566	2,294	1	0.2566	16
sn2608P335000	2,576	2,576	2,576	2,576	2,814	2	0.539	15
sn2608P340000	3,438	3,438	3,438	3,438	3,394	1	0.3438	23
sn2608P345000	3,352	3,352	3,352	3,352	4,054	1	0.3352	14
sn2608P350000	4,616	4,616	4,616	4,616	4,836	4	1.9124	19
sn2608P355000	4,390	5,356	4,000	5,356	5,666	13	6.0484	15
sn2608P360000				6,676	6,676			5
sn2608P365000	5,786	7,144	4,958	7,144	7,744	10	5.8956	4
sn2608P370000	6,632	6,742	6,632	6,742	8,964	6	4.2292	4
sn2608P375000	6,824	6,900	6,610	6,900	10,296	4	2.695	4
sn2608P380000	7,892	8,432	7,892	8,432	11,748	2	1.6324	2
sn2608P385000	9,196	9,196	8,700	9,114	13,358	4	3.6124	4
sn2608P390000				15,060	15,060			2
sn2608P395000				16,958	16,958			2
sn2608P400000				18,928	18,928
sn2608P405000				21,114	21,114			1
sn2608P410000				23,360	23,360			1
sn2608P415000				25,830	25,830			1
sn2608P420000				28,356	28,356
sn2608P425000				31,094	31,094
sn2608P430000	35,000	35,000	35,000	35,000	33,900	2	6.89
sn2608P435000				36,892	36,892			1
sn2608P440000				39,972	39,972
sn2608P445000				43,192	43,192
sn2608P450000				46,534	46,534
sn2608P455000				49,962	49,962
sn2608P460000				53,552	53,552
sn2608P465000				57,164	57,164
sn2608P470000				60,982	60,982
sn2608P475000				64,800	64,800
sn2608P480000				68,780	68,780
sn2608P485000				72,804	72,804
sn2608P490000				76,908	76,908
sn2608P495000				81,114	81,114
sn2608P500000				85,324	85,324
sn2608P505000				89,688	89,688
sn2608P510000				94,054	94,054
sn2608P515000				98,492	98,492
sn2609C345000				81,834	81,834
sn2609C350000				77,878	77,878
sn2609C355000				74,044	74,044
sn2609C360000				70,302	70,302
sn2609C365000				66,672	66,672
sn2609C370000				63,166	63,166
sn2609C375000				59,740	59,740
sn2609C380000				56,488	56,488
sn2609C385000				53,262	53,262
sn2609C390000				50,276	50,276
sn2609C395000				47,292	47,292
sn2609C400000				44,532	44,532
sn2609C405000				41,824	41,824
sn2609C410000				39,244	39,244
sn2609C415000				36,818	36,818
sn2609C420000				34,400	34,400
sn2609C425000				32,252	32,252
sn2609C430000				30,106	30,106
sn2609C435000				28,104	28,104
sn2609C440000				26,230	26,230
sn2609C445000				24,356	24,356
sn2609C450000	22,938	23,114	20,344	21,220	22,734	10	21.6794	3
sn2609C455000	21,342	21,364	19,506	19,640	21,120	5	10.1362	3
sn2609C460000	19,742	20,502	18,430	18,430	19,584	6	11.8738	3
sn2609C465000	18,350	18,870	18,350	18,600	18,216	3	5.582	3
sn2609C470000	17,104	18,002	17,104	17,834	16,846	6	10.4996	3
sn2609C475000	15,952	15,952	15,952	15,952	15,610	1	1.5952	2
sn2609C480000	14,850	15,008	14,540	15,008	14,466	5	7.437	4
sn2609C485000	13,848	13,988	13,848	13,988	13,322	2	2.7836	2
sn2609C490000	12,444	13,698	12,384	13,698	12,336	5	6.4648	4
sn2609C495000	11,652	12,912	11,558	12,216	11,396	9	10.852	5
sn2609C500000	10,930	12,298	10,810	11,520	10,454	20	22.5826	13
sn2609C505000	10,224	11,672	8,654	8,666	9,672	56	58.0818	13
sn2609C510000	9,606	10,890	24	9,068	8,908	32	30.3786	16
sn2609C515000	9,014	10,254	7,526	7,526	8,146	42	37.8866	17
sn2609P345000	4,900	5,046	4,694	5,034	7,202	10	4.9332	21
sn2609P350000	5,380	5,624	5,380	5,512	8,236	8	4.3856	10
sn2609P355000	6,178	6,178	6,178	6,178	9,388	3	2.1744	7
sn2609P360000	7,120	7,202	6,472	7,202	10,634	6	4.506	7
sn2609P365000	7,404	7,404	7,364	7,364	11,992	2	1.4768	5
sn2609P370000	8,370	8,390	8,370	8,390	13,472	2	1.676	2
sn2609P375000	9,540	9,540	9,540	9,540	15,032	2	1.908	2
sn2609P380000				16,764	16,764			1
sn2609P385000				18,522	18,522			1
sn2609P390000				20,522	20,522
sn2609P395000				22,522	22,522
sn2609P400000				24,746	24,746			1
sn2609P405000				27,022	27,022			1
sn2609P410000				29,426	29,426			1
sn2609P415000				31,984	31,984			1
sn2609P420000				34,550	34,550			1
sn2609P425000				37,386	37,386			1
sn2609P430000				40,222	40,222
sn2609P435000				43,206	43,206
sn2609P440000				46,316	46,316
sn2609P445000				49,426	49,426
sn2609P450000				52,786	52,786
sn2609P455000				56,158	56,158
sn2609P460000				59,608	59,608
sn2609P465000				63,222	63,222
sn2609P470000				66,840	66,840
sn2609P475000				70,588	70,588
sn2609P480000				74,430	74,430
sn2609P485000				78,272	78,272
sn2609P490000				82,274	82,274
sn2609P495000				86,318	86,318
sn2609P500000				90,364	90,364
sn2609P505000				94,570	94,570
sn2609P510000				98,794	98,794
sn2609P515000				103,022	103,022

相关资讯: