上海期货交易所07月09日沪锡期权收盘行情

发布时间：2026年07月09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	106,644	106,644	106,644	106,644	98,140	1	10.6644	1
sn2608C315000	101,678	101,678	101,678	101,678	93,144	1	10.1678
sn2608C320000	96,722	96,722	96,722	96,722	88,158	1	9.6722
sn2608C325000				83,184	83,184			1
sn2608C330000	86,848	86,848	86,848	86,848	78,228	1	8.6848	2
sn2608C335000				73,298	73,298			2
sn2608C340000				68,402	68,402			2
sn2608C345000				63,556	63,556
sn2608C350000	56,586	59,360	54,022	59,360	58,778	6	34.1846	2
sn2608C355000	51,930	60,900	51,930	60,900	54,084	6	32.9584	8
sn2608C360000	47,406	58,508	46,338	57,188	49,492	14	76.0068	11
sn2608C365000	52,880	53,222	52,880	53,054	45,028	23	119.5486	36
sn2608C370000	48,214	49,388	48,212	48,212	40,714	28	134.714	49
sn2608C375000	35,000	43,792	34,500	43,692	36,572	17	70.2744	73
sn2608C380000	27,800	39,500	27,800	39,500	32,630	7	21.9574	53
sn2608C385000				28,904	28,904			91
sn2608C390000	25,000	31,992	20,190	30,598	25,416	166	410.4814	161
sn2608C395000	21,412	28,582	17,096	26,660	22,180	290	621.1764	105
sn2608C400000	17,258	25,086	14,188	22,894	19,204	1,388	2,478.521	471
sn2608C405000	8,918	20,510	8,906	19,332	16,494	814	1,167.5926	256
sn2608C410000	11,420	18,078	9,448	16,302	14,052	2,575	3,189.7542	500
sn2608C415000	9,852	15,002	7,700	13,452	11,870	1,395	1,426.5288	296
sn2608C420000	8,150	12,526	6,168	11,148	9,940	12,914	10,855.9046	1,239
sn2608C425000	6,798	10,050	4,790	9,036	8,252	1,029	674.4272	234
sn2608C430000	5,642	8,082	3,790	7,256	6,788	2,445	1,290.1826	996
sn2608C435000	4,320	6,436	2,954	5,566	5,550	357	146.2144	196
sn2608C440000	3,640	5,098	2,274	4,800	4,504	618	202.4138	284
sn2608C445000	2,766	3,978	1,756	3,436	3,626	630	167.6148	190
sn2608C450000	2,400	3,100	1,374	2,738	2,892	40,076	8,460.6078	3,512
sn2608C455000	1,786	2,366	1,044	2,082	2,284	440	70.9988	211
sn2608C460000	1,442	1,800	780	1,600	1,786	784	100.497	482
sn2608C465000	1,200	1,384	608	1,232	1,382	474	47.1104	220
sn2608C470000	900	1,200	466	946	1,068	649	51.8652	419
sn2608C475000	700	860	362	722	822	348	22.3422	168
sn2608C480000	600	718	300	586	624	685	34.8706	695
sn2608C485000	564	564	272	468	470	44	1.8926	93
sn2608C490000	400	426	200	398	348	67	2.1378	166
sn2608C495000	362	362	130	286	258	39	1.1126	88
sn2608C500000	244	288	106	220	192	4,189	80.4848	2,384
sn2608C505000	150	194	104	180	140	26	0.3678	55
sn2608C510000	162	162	102	102	100	45	0.6078	99
sn2608C515000	130	130	100	124	72	21	0.2424	466
sn2608C520000	120	120	66	92	52	69	0.6338	123
sn2608C525000	88	102	38	102	36	4	0.033	111
sn2608C530000	70	90	44	62	26	202	1.3236	353
sn2608P310000	198	430	182	208	10	3,313	92.1022	2,115
sn2608P315000	390	390	232	232	20	34	0.9744	168
sn2608P320000	328	598	314	408	38	101	4.0602	315
sn2608P325000	312	656	312	400	68	149	7.3166	335
sn2608P330000	538	846	440	440	114	661	41.2798	929
sn2608P335000	652	652	546	564	186	26	1.5408	283
sn2608P340000	800	1,206	628	638	290	551	50.112	516
sn2608P345000	964	1,462	798	800	444	760	88.2224	287
sn2608P350000	1,180	1,788	1,000	1,004	666	40,076	5,298.478	6,574
sn2608P355000	1,468	2,086	1,120	1,144	970	860	138.1284	335
sn2608P360000	1,592	2,566	1,400	1,408	1,378	1,552	298.187	664
sn2608P365000	2,302	3,094	1,680	1,750	1,912	852	200.0402	276
sn2608P370000	2,400	3,792	2,074	2,100	2,596	5,245	1,559.9092	1,433
sn2608P375000	3,300	4,654	2,500	2,532	3,452	1,035	349.0854	437
sn2608P380000	3,960	5,662	3,102	3,162	4,506	25,067	10,772.9872	3,098
sn2608P385000	5,502	6,824	3,682	3,906	5,778	975	531.1894	192
sn2608P390000	6,200	8,400	4,530	4,742	7,288	2,691	1,789.1154	555
sn2608P395000	8,366	10,218	5,450	5,834	9,048	1,173	957.3994	387
sn2608P400000	9,300	12,374	6,794	7,150	11,070	9,018	8,656.9436	1,376
sn2608P405000	12,000	15,820	8,234	8,688	13,356	1,251	1,458.0576	348
sn2608P410000	14,300	17,684	9,862	10,808	15,910	1,826	2,535.0196	420
sn2608P415000	18,284	19,846	11,928	12,718	18,726	538	860.2802	249
sn2608P420000	20,274	24,010	14,298	15,540	21,794	346	668.5072	186
sn2608P425000	24,866	27,000	16,974	18,048	25,102	148	331.0096	80
sn2608P430000	28,200	31,614	19,982	21,512	28,634	107	268.1352	139
sn2608P435000	32,492	32,492	25,228	25,228	32,394	3	8.8368	39
sn2608P440000	28,680	28,680	28,680	28,680	36,346	2	5.736	36
sn2608P445000				40,464	40,464			23
sn2608P450000				44,728	44,728			27
sn2608P455000				49,118	49,118			8
sn2608P460000				53,618	53,618			10
sn2608P465000	63,048	63,048	58,934	58,934	58,212	2	12.1982	6
sn2608P470000	63,820	63,820	55,212	56,058	62,896	12	68.1692	11
sn2608P475000				67,648	67,648
sn2608P480000				72,452	72,452			3
sn2608P485000				77,296	77,296
sn2608P490000				82,174	82,174
sn2608P495000				87,084	87,084
sn2608P500000				92,018	92,018
sn2608P505000				96,968	96,968
sn2608P510000				101,930	101,930
sn2608P515000				106,902	106,902
sn2608P520000				111,884	111,884
sn2608P525000				116,872	116,872
sn2608P530000				121,864	121,864
sn2609C315000				93,008	93,008
sn2609C320000				88,156	88,156
sn2609C325000				83,350	83,350
sn2609C330000				78,600	78,600
sn2609C335000				73,916	73,916			1
sn2609C340000				69,306	69,306			1
sn2609C345000				64,808	64,808			1
sn2609C350000				60,412	60,412
sn2609C355000				56,128	56,128			2
sn2609C360000				51,964	51,964			2
sn2609C365000				47,950	47,950			9
sn2609C370000				44,114	44,114			22
sn2609C375000	43,458	43,458	43,458	43,458	40,428	1	4.3458	21
sn2609C380000				36,892	36,892			19
sn2609C385000	37,900	38,900	37,900	38,900	33,562	4	15.26	16
sn2609C390000	28,288	35,048	26,080	33,300	30,438	47	138.9726	23
sn2609C395000	23,134	31,146	23,134	30,600	27,474	10	27.6164	21
sn2609C400000	21,142	27,884	19,672	27,450	24,684	12	27.92	37
sn2609C405000	17,982	24,542	17,946	24,200	22,152	10	21.46	43
sn2609C410000	16,980	21,800	15,758	21,800	19,772	6	10.8502	42
sn2609C415000	13,344	19,800	12,956	19,320	17,544	33	56.2956	109
sn2609C420000	13,650	17,472	11,406	16,500	15,580	84	116.726	111
sn2609C425000	12,060	15,182	10,100	14,574	13,746	58	70.3018	58
sn2609C430000	10,500	13,506	8,812	13,100	12,058	99	108.578	103
sn2609C435000	7,836	11,846	7,836	11,156	10,594	33	33.2492	64
sn2609C440000	8,000	10,318	6,666	9,748	9,230	29	23.9724	95
sn2609C445000	7,014	7,014	6,756	6,756	8,022	13	9.325	61
sn2609C450000	6,000	7,888	4,978	7,636	6,964	27	17.3352	74
sn2609C455000	5,388	7,024	4,476	6,586	5,982	59	33.5058	82
sn2609C460000	4,520	6,166	3,734	6,166	5,170	59	28.6108	68
sn2609C465000	4,056	5,410	3,428	5,410	4,424	48	20.7928	54
sn2609C470000	3,800	4,606	2,860	4,400	3,774	53	19.4854	63
sn2609C475000	3,020	4,170	2,588	4,170	3,222	57	18.3016	40
sn2609C480000	2,622	3,690	2,270	3,664	2,710	92	28.3316	67
sn2609C485000	2,560	3,078	1,936	2,950	2,312	8	1.8848	38
sn2609C490000	1,814	2,614	1,794	2,614	1,938	4	0.8042	18
sn2609C495000	2,332	2,354	2,332	2,354	1,636	2	0.4686	19
sn2609C500000	1,556	2,064	1,130	2,064	1,368	4	0.6776	40
sn2609C505000	1,362	1,848	1,200	1,848	1,140	4	0.581	38
sn2609C510000	1,124	1,188	1,116	1,188	952	3	0.3428	14
sn2609C515000	1,070	1,070	994	994	786	7	0.7228	86
sn2609C520000	960	1,234	960	1,234	654	2	0.2194	31
sn2609C525000	986	1,116	752	1,104	534	19	1.7198	89
sn2609C530000	882	1,004	610	988	444	133	9.957	103
sn2609P315000	1,010	1,478	826	958	374	129	13.977	162
sn2609P320000	1,158	1,392	1,016	1,022	524	9	0.9964	79
sn2609P325000	1,424	1,752	1,118	1,118	718	49	7.1284	258
sn2609P330000	1,496	2,018	1,310	1,310	970	110	18.4256	400
sn2609P335000	1,560	1,634	1,560	1,634	1,282	6	0.9582	73
sn2609P340000	2,150	2,768	1,878	1,898	1,670	55	12.6282	65
sn2609P345000	2,626	3,228	2,158	2,228	2,170	46	12.2318	53
sn2609P350000	3,038	3,964	2,594	2,632	2,770	228	70.6634	210
sn2609P355000	3,890	4,478	3,036	3,036	3,482	39	14.9096	89
sn2609P360000	4,060	5,400	3,488	3,566	4,312	92	40.0374	237
sn2609P365000	5,066	6,204	4,150	4,150	5,290	35	18.576	62
sn2609P370000	5,888	7,254	4,848	4,966	6,450	105	65.4424	78
sn2609P375000	6,986	8,472	5,646	5,802	7,758	123	86.1602	60
sn2609P380000	8,500	10,000	6,654	6,828	9,214	144	119.758	136
sn2609P385000	9,450	11,300	7,592	8,032	10,878	41	37.0386	91
sn2609P390000	11,526	13,324	8,824	9,424	12,746	92	96.9276	139
sn2609P395000	14,606	15,478	10,336	10,976	14,774	109	143.0342	132
sn2609P400000	15,724	17,438	11,948	12,598	16,976	69	102.6366	219
sn2609P405000	19,682	19,682	13,918	13,918	19,436	10	16.9846	27
sn2609P410000	20,444	22,708	16,920	16,920	22,048	26	52.5186	25
sn2609P415000	23,184	26,802	18,822	18,822	24,812	13	28.805	18
sn2609P420000	26,878	28,808	22,314	22,314	27,842	10	25.1464	36
sn2609P425000	29,570	29,570	24,680	24,680	30,998	9	23.7844	17
sn2609P430000	37,464	37,464	28,438	28,438	34,304	12	38.3052	22
sn2609P435000				37,832	37,832			5
sn2609P440000				41,460	41,460			5
sn2609P445000				45,246	45,246			12
sn2609P450000				49,182	49,182			3
sn2609P455000				53,194	53,194
sn2609P460000				57,374	57,374
sn2609P465000				61,624	61,624
sn2609P470000				65,968	65,968
sn2609P475000				70,412	70,412
sn2609P480000				74,896	74,896
sn2609P485000				79,494	79,494
sn2609P490000				84,116	84,116
sn2609P495000				88,810	88,810
sn2609P500000				93,540	93,540
sn2609P505000				98,312	98,312
sn2609P510000				103,122	103,122
sn2609P515000				107,954	107,954
sn2609P520000				112,822	112,822
sn2609P525000				117,704	117,704
sn2609P530000				122,614	122,614
sn2610C315000				93,734	93,734
sn2610C320000				89,144	89,144
sn2610C325000				84,666	84,666
sn2610C330000				80,254	80,254
sn2610C335000				75,920	75,920
sn2610C340000				71,726	71,726
sn2610C345000				67,596	67,596
sn2610C350000				63,614	63,614
sn2610C355000				59,746	59,746
sn2610C360000				55,974	55,974
sn2610C365000				52,394	52,394
sn2610C370000				48,872	48,872
sn2610C375000				45,584	45,584
sn2610C380000				42,364	42,364			1
sn2610C385000				39,342	39,342			1
sn2610C390000				36,434	36,434			1
sn2610C395000				33,688	33,688			2
sn2610C400000				31,086	31,086			2
sn2610C405000				28,622	28,622			1
sn2610C410000				26,318	26,318			1
sn2610C415000				24,134	24,134			1
sn2610C420000				22,108	22,108			4
sn2610C425000				20,198	20,198			1
sn2610C430000				18,432	18,432			2
sn2610C435000				16,784	16,784			2
sn2610C440000				15,250	15,250			2
sn2610C445000				13,848	13,848			2
sn2610C450000				12,522	12,522			1
sn2610C455000				11,348	11,348			9
sn2610C460000				10,202	10,202			14
sn2610C465000				9,234	9,234			20
sn2610C470000				8,268	8,268			27
sn2610C475000				7,462	7,462			13
sn2610C480000				6,676	6,676			1
sn2610C485000				5,984	5,984			2
sn2610C490000				5,356	5,356
sn2610P315000	1,876	2,296	1,876	1,876	1,764	4	0.793	45
sn2610P320000				2,170	2,170			24
sn2610P325000				2,690	2,690			14
sn2610P330000				3,274	3,274			11
sn2610P335000				3,932	3,932			7
sn2610P340000				4,730	4,730			6
sn2610P345000				5,594	5,594			7
sn2610P350000				6,602	6,602			6
sn2610P355000				7,726	7,726			6
sn2610P360000	6,878	6,878	6,878	6,878	8,944	1	0.6878	2
sn2610P365000				10,354	10,354			1
sn2610P370000				11,820	11,820			2
sn2610P375000				13,520	13,520			1
sn2610P380000				15,290	15,290			2
sn2610P385000				17,256	17,256			1
sn2610P390000				19,336	19,336			1
sn2610P395000				21,578	21,578			1
sn2610P400000				23,964	23,964
sn2610P405000				26,488	26,488
sn2610P410000				29,170	29,170
sn2610P415000				31,974	31,974
sn2610P420000				34,938	34,938
sn2610P425000				38,014	38,014
sn2610P430000				41,236	41,236
sn2610P435000				44,576	44,576
sn2610P440000				48,030	48,030
sn2610P445000				51,618	51,618
sn2610P450000				55,280	55,280
sn2610P455000				59,096	59,096
sn2610P460000				62,940	62,940
sn2610P465000				66,962	66,962
sn2610P470000				70,984	70,984
sn2610P475000				75,170	75,170
sn2610P480000				79,374	79,374
sn2610P485000				83,674	83,674
sn2610P490000				88,038	88,038

相关资讯: