上海期货交易所07月10日沪锡期权收盘行情

发布时间：2026年07月10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				106,770	106,770			1
sn2608C315000				101,770	101,770
sn2608C320000				96,770	96,770
sn2608C325000				91,774	91,774			1
sn2608C330000	86,544	86,544	86,528	86,528	86,788	3	25.986	1
sn2608C335000	81,626	81,626	81,626	81,626	81,814	1	8.1626	1
sn2608C340000	76,730	76,730	76,728	76,728	76,858	4	30.7174
sn2608C345000				71,926	71,926
sn2608C350000	67,432	68,616	67,432	68,616	67,032	3	20.4664	3
sn2608C355000	62,712	64,060	62,700	63,882	62,188	9	57.2798	5
sn2608C360000				57,412	57,412			11
sn2608C365000	52,578	53,540	52,578	53,540	52,722	6	31.8664	31
sn2608C370000	49,078	49,078	47,710	47,710	48,138	11	53.6046	39
sn2608C375000				43,684	43,684			73
sn2608C380000	41,000	41,000	38,202	38,202	39,386	3	11.8248	50
sn2608C385000				35,266	35,266			91
sn2608C390000	32,070	33,370	29,338	30,270	31,350	52	160.829	138
sn2608C395000	28,094	28,600	25,796	25,796	27,660	73	196.3912	126
sn2608C400000	23,800	24,988	21,568	22,080	24,214	422	969.2422	536
sn2608C405000	21,294	21,764	18,190	19,144	21,028	210	435.9318	198
sn2608C410000	17,296	18,400	14,964	15,498	18,110	364	598.0782	441
sn2608C415000	13,616	15,400	12,360	12,666	15,468	442	602.8722	321
sn2608C420000	12,190	12,800	9,692	10,384	13,098	7,959	9,004.163	1,079
sn2608C425000	9,172	10,326	7,800	8,182	10,994	324	291.8476	267
sn2608C430000	7,814	8,498	6,146	6,500	9,148	2,180	1,567.7354	1,106
sn2608C435000	5,988	6,764	4,848	5,006	7,544	150	87.3778	212
sn2608C440000	5,000	5,350	3,600	3,886	6,162	395	181.8042	332
sn2608C445000	3,696	4,222	2,870	3,026	4,988	300	105.162	170
sn2608C450000	2,888	3,368	2,236	2,486	3,998	34,860	9,844.4398	3,773
sn2608C455000	2,314	2,584	1,752	1,812	3,172	198	44.772	197
sn2608C460000	1,970	2,056	1,304	1,400	2,500	394	67.2342	484
sn2608C465000	1,360	1,636	852	1,098	1,960	212	29.008	217
sn2608C470000	1,014	1,278	800	858	1,522	494	51.3748	472
sn2608C475000	854	974	664	712	1,172	144	12.4158	168
sn2608C480000	688	818	508	582	892	415	28.0552	657
sn2608C485000	502	730	454	508	670	58	3.133	90
sn2608C490000	454	506	344	386	498	40	1.7562	151
sn2608C495000	250	402	250	340	372	48	1.5728	78
sn2608C500000	280	328	188	190	276	3,911	100.7598	2,390
sn2608C505000	116	246	116	208	202	9	0.189	53
sn2608C510000	140	198	140	174	146	18	0.3094	98
sn2608C515000	114	176	114	154	104	34	0.5358	438
sn2608C520000	142	142	136	140	74	8	0.1116	115
sn2608C525000	70	114	70	114	52	25	0.2302	105
sn2608C530000	72	122	58	58	36	152	1.2122	342
sn2608P310000	194	224	168	194	2	1,093	21.4692	2,183
sn2608P315000	238	302	236	272	4	32	0.8056	157
sn2608P320000	316	372	280	314	10	68	2.2052	320
sn2608P325000	344	432	310	376	20	99	3.531	283
sn2608P330000	400	504	400	428	38	167	7.3894	915
sn2608P335000	488	568	306	306	66	40	2.106	283
sn2608P340000	646	712	568	630	112	233	14.452	562
sn2608P345000	776	874	712	766	182	111	8.5276	311
sn2608P350000	960	1,094	866	984	288	19,315	1,909.4298	7,105
sn2608P355000	1,150	1,216	996	1,142	444	293	32.5892	338
sn2608P360000	1,300	1,500	1,186	1,378	668	365	49.2188	679
sn2608P365000	1,560	1,800	1,472	1,610	976	297	48.2462	273
sn2608P370000	1,870	2,220	1,734	1,990	1,392	2,183	441.3998	1,562
sn2608P375000	2,500	2,690	2,000	2,460	1,936	518	128.7688	312
sn2608P380000	2,998	3,346	2,606	3,084	2,636	13,934	4,175.4138	3,482
sn2608P385000	3,800	4,022	3,288	3,650	3,514	162	59.1742	177
sn2608P390000	3,132	4,900	3,132	4,400	4,594	705	315.2222	524
sn2608P395000	5,322	6,014	4,322	5,392	5,902	248	134.9594	370
sn2608P400000	6,770	7,354	5,828	6,632	7,454	7,441	4,994.0518	1,546
sn2608P405000	8,000	8,918	7,252	8,200	9,264	400	326.6968	368
sn2608P410000	9,774	10,788	8,816	10,100	11,344	1,490	1,482.0666	523
sn2608P415000	11,868	13,074	11,000	12,350	13,698	603	728.861	290
sn2608P420000	13,940	15,630	13,070	14,850	16,326	360	524.423	205
sn2608P425000	17,600	18,432	16,120	17,508	19,220	110	189.4908	99
sn2608P430000	20,396	21,768	19,490	20,984	22,370	163	331.7524	159
sn2608P435000	24,612	24,612	24,612	24,612	25,762	1	2.4612	39
sn2608P440000				29,380	29,380			36
sn2608P445000				33,202	33,202			23
sn2608P450000				37,210	37,210			27
sn2608P455000				41,382	41,382			8
sn2608P460000				45,706	45,706			10
sn2608P465000				50,166	50,166			6
sn2608P470000	55,824	55,824	53,948	54,364	54,726	15	82.207	5
sn2608P475000	59,514	60,038	57,474	57,474	59,372	6	35.4052	6
sn2608P480000	64,754	65,782	63,496	63,496	64,092	12	77.6724	15
sn2608P485000				68,870	68,870
sn2608P490000				73,698	73,698
sn2608P495000				78,570	78,570
sn2608P500000				83,474	83,474
sn2608P505000				88,400	88,400
sn2608P510000				93,344	93,344
sn2608P515000				98,304	98,304
sn2608P520000				103,276	103,276
sn2608P525000				108,258	108,258
sn2608P530000				113,244	113,244
sn2609C315000				100,846	100,846
sn2609C320000				95,920	95,920
sn2609C325000				91,024	91,024
sn2609C330000				86,168	86,168
sn2609C335000				81,358	81,358			1
sn2609C340000				76,604	76,604			1
sn2609C345000				71,918	71,918			1
sn2609C350000				67,306	67,306
sn2609C355000				62,808	62,808			2
sn2609C360000				58,418	58,418			2
sn2609C365000				54,144	54,144			9
sn2609C370000				49,996	49,996			22
sn2609C375000				45,980	45,980			21
sn2609C380000				42,168	42,168			19
sn2609C385000	38,404	38,404	38,404	38,404	38,520	3	11.5212	16
sn2609C390000	33,912	34,756	32,700	33,440	35,034	15	50.9944	22
sn2609C395000	31,132	31,132	29,162	30,000	31,710	7	21.0328	23
sn2609C400000	28,100	28,100	26,000	27,124	28,638	27	73.5796	38
sn2609C405000	23,686	23,686	23,686	23,686	25,750	2	4.7372	43
sn2609C410000	21,904	21,904	20,818	20,818	23,030	5	10.631	45
sn2609C415000	19,000	19,794	18,924	19,150	20,516	8	15.3022	112
sn2609C420000	16,668	17,854	15,550	15,968	18,238	65	109.7152	121
sn2609C425000	14,964	15,826	13,904	14,058	16,116	22	32.5514	50
sn2609C430000	13,412	13,866	12,000	12,256	14,156	120	152.5816	136
sn2609C435000	11,278	11,564	10,534	10,534	12,446	11	12.4884	61
sn2609C440000	10,500	10,580	9,134	9,134	10,862	19	18.9424	88
sn2609C445000	7,996	7,996	7,948	7,948	9,418	3	2.3892	59
sn2609C450000	7,508	7,850	6,758	6,848	8,186	94	67.697	111
sn2609C455000	7,092	7,092	6,030	6,030	7,052	24	15.2654	94
sn2609C460000	6,012	6,150	4,900	5,718	6,050	33	18.1402	87
sn2609C465000	4,994	5,200	4,694	4,694	5,194	24	12.339	66
sn2609C470000	4,600	4,720	3,828	4,268	4,410	65	27.997	74
sn2609C475000	3,866	4,032	3,454	3,600	3,756	25	9.338	49
sn2609C480000	3,400	3,620	2,992	3,050	3,178	19	6.1734	75
sn2609C485000	3,150	3,150	2,650	2,650	2,664	2	0.58	38
sn2609C490000	2,500	2,500	2,372	2,372	2,252	3	0.7372	19
sn2609C495000	2,106	2,106	2,106	2,106	1,874	1	0.2106	20
sn2609C500000	2,200	2,200	1,398	1,854	1,570	5	0.98	41
sn2609C505000	1,866	1,866	1,652	1,652	1,302	2	0.3518	40
sn2609C510000				1,074	1,074			14
sn2609C515000	1,420	1,420	1,238	1,238	892	2	0.2658	86
sn2609C520000				724	724			31
sn2609C525000				602	602			89
sn2609C530000	976	1,018	850	866	486	17	1.5806	103
sn2609P315000	838	904	800	812	168	15	1.2762	161
sn2609P320000	888	1,000	888	958	246	9	0.8558	79
sn2609P325000	1,142	1,190	1,082	1,082	356	11	1.2458	259
sn2609P330000	1,366	1,378	1,202	1,300	500	44	5.6938	414
sn2609P335000	1,400	1,446	1,400	1,446	692	3	0.4254	72
sn2609P340000	1,876	1,876	1,600	1,600	940	33	5.8312	75
sn2609P345000	2,006	2,170	1,982	2,000	1,252	8	1.665	52
sn2609P350000	2,600	2,600	2,230	2,472	1,638	92	22.1246	251
sn2609P355000	2,950	2,950	2,680	2,750	2,136	9	2.327	88
sn2609P360000	3,466	3,468	3,090	3,280	2,740	45	14.7886	238
sn2609P365000	4,134	4,134	3,828	3,846	3,462	15	5.9948	60
sn2609P370000	4,888	4,888	4,500	4,524	4,310	15	6.9248	72
sn2609P375000	5,500	5,600	5,050	5,250	5,288	17	9.0982	61
sn2609P380000	6,526	6,606	6,060	6,350	6,470	19	12.1212	130
sn2609P385000	7,500	7,556	7,500	7,556	7,816	6	4.5056	91
sn2609P390000	8,890	9,306	8,020	8,586	9,322	55	47.7162	139
sn2609P395000	10,000	10,676	9,450	10,290	10,990	30	30.431	128
sn2609P400000	12,866	12,866	11,100	11,930	12,912	93	110.8932	262
sn2609P405000	13,900	14,200	13,580	13,626	15,018	9	12.5838	32
sn2609P410000	16,386	16,584	15,378	15,550	17,290	10	15.9934	26
sn2609P415000	18,000	18,912	18,000	18,300	19,766	4	7.3782	19
sn2609P420000	20,604	20,604	20,604	20,604	22,482	3	6.369	35
sn2609P425000	23,800	23,800	23,380	23,380	25,352	2	4.718	17
sn2609P430000	27,148	27,148	27,148	27,148	28,386	1	2.7148	22
sn2609P435000				31,666	31,666			5
sn2609P440000				35,076	35,076			5
sn2609P445000	36,000	38,000	36,000	38,000	38,624	2	7.4	14
sn2609P450000				42,386	42,386			3
sn2609P455000				46,244	46,244
sn2609P460000				50,236	50,236
sn2609P465000				54,376	54,376
sn2609P470000				58,584	58,584
sn2609P475000				62,926	62,926
sn2609P480000				67,344	67,344
sn2609P485000				71,824	71,824
sn2609P490000				76,410	76,410
sn2609P495000				81,028	81,028
sn2609P500000				85,720	85,720
sn2609P505000				90,450	90,450
sn2609P510000				95,222	95,222
sn2609P515000				100,038	100,038
sn2609P520000				104,870	104,870
sn2609P525000				109,746	109,746
sn2609P530000				114,632	114,632
sn2610C315000				100,988	100,988
sn2610C320000				96,340	96,340
sn2610C325000				91,746	91,746
sn2610C330000				87,256	87,256
sn2610C335000				82,824	82,824
sn2610C340000				78,488	78,488
sn2610C345000				74,262	74,262
sn2610C350000				70,092	70,092
sn2610C355000				66,108	66,108
sn2610C360000				62,184	62,184
sn2610C365000				58,412	58,412
sn2610C370000				54,762	54,762
sn2610C375000				51,224	51,224
sn2610C380000				47,864	47,864			1
sn2610C385000				44,578	44,578			1
sn2610C390000				41,520	41,520			1
sn2610C395000				38,500	38,500			2
sn2610C400000				35,746	35,746			2
sn2610C405000				33,012	33,012			1
sn2610C410000				30,548	30,548			1
sn2610C415000	25,538	25,538	24,478	24,478	28,098	2	5.0016	3
sn2610C420000	25,500	25,500	25,500	25,500	25,914	3	7.65	1
sn2610C425000				23,736	23,736			1
sn2610C430000				21,826	21,826			2
sn2610C435000				19,916	19,916			2
sn2610C440000				18,250	18,250			2
sn2610C445000				16,604	16,604			2
sn2610C450000				15,152	15,152			1
sn2610C455000				13,752	13,752			9
sn2610C460000				12,490	12,490			14
sn2610C465000				11,318	11,318			20
sn2610C470000				10,220	10,220			27
sn2610C475000				9,252	9,252			13
sn2610C480000				8,298	8,298			1
sn2610C485000				7,514	7,514			2
sn2610C490000				6,728	6,728
sn2610P315000	1,930	1,950	1,656	1,710	1,412	5	0.8952	44
sn2610P320000				1,762	1,762			24
sn2610P325000				2,166	2,166			14
sn2610P330000				2,674	2,674			11
sn2610P335000				3,236	3,236			7
sn2610P340000				3,894	3,894			6
sn2610P345000				4,662	4,662			7
sn2610P350000				5,482	5,482			6
sn2610P355000				6,490	6,490			6
sn2610P360000				7,556	7,556			2
sn2610P365000				8,776	8,776			1
sn2610P370000				10,114	10,114			2
sn2610P375000				11,566	11,566			1
sn2610P380000				13,196	13,196			2
sn2610P385000				14,898	14,898			1
sn2610P390000				16,830	16,830			1
sn2610P395000				18,796	18,796			1
sn2610P400000				21,032	21,032
sn2610P405000				23,286	23,286
sn2610P410000				25,810	25,810
sn2610P415000				28,348	28,348
sn2610P420000				31,152	31,152
sn2610P425000				33,960	33,960
sn2610P430000				37,038	37,038
sn2610P435000				40,116	40,116
sn2610P440000				43,440	43,440
sn2610P445000				46,782	46,782
sn2610P450000				50,318	50,318
sn2610P455000				53,908	53,908
sn2610P460000				57,634	57,634
sn2610P465000				61,452	61,452
sn2610P470000				65,344	65,344
sn2610P475000				69,366	69,366
sn2610P480000				73,402	73,402
sn2610P485000				77,608	77,608
sn2610P490000				81,814	81,814

相关资讯: