上海期货交易所10月09日沪锡期权收盘行情

发布时间：2026年10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
sn2611C320000				71,170	71,170
sn2611C325000				66,176	66,176
sn2611C330000				61,194	61,194
sn2611C335000				56,232	56,232
sn2611C340000				51,304	51,304
sn2611C345000				46,432	46,432
sn2611C350000				41,638	41,638
sn2611C355000				36,958	36,958
sn2611C360000	35,200	35,200	35,200	35,200	32,432	1	3.52	1
sn2611C365000				28,110	28,110
sn2611C370000	26,400	26,400	22,762	23,700	24,024	10	24.7618	13
sn2611C375000	25,142	25,160	17,552	19,500	20,250	40	86.1606	49
sn2611C380000	19,998	19,998	18,114	18,114	16,782	20	38.8002	17
sn2611C385000	16,016	16,016	10,000	11,800	13,704	57	70.5102	34
sn2611C390000	13,052	13,052	7,104	9,084	10,992	940	823.7712	201
sn2611C395000	10,244	10,320	5,038	6,650	8,642	1,142	803.7388	306
sn2611C400000	7,786	7,810	3,624	4,714	6,702	3,242	1,563.9348	558
sn2611C405000	5,260	5,772	2,540	3,308	5,086	909	332.1496	306
sn2611C410000	2,582	4,180	1,802	2,502	3,772	2,494	608.3692	503
sn2611C415000	3,762	3,762	1,278	1,706	2,768	1,197	218.1788	461
sn2611C420000	2,030	2,222	868	1,236	1,986	11,707	1,411.6794	1,336
sn2611C425000	1,542	1,542	696	792	1,392	807	73.8186	259
sn2611C430000	1,080	1,122	500	590	954	2,493	160.1816	525
sn2611C435000	810	854	384	438	650	470	25.1258	238
sn2611C440000	644	656	280	320	432	531	21.8188	295
sn2611C445000	456	478	218	244	280	178	5.4762	195
sn2611C450000	288	390	172	226	178	3,261	75.0764	1,324
sn2611C455000	264	294	138	152	110	128	2.1202	60
sn2611C460000	244	244	98	144	68	150	2.1206	89
sn2611C465000	198	198	82	100	42	117	1.2908	28
sn2611C470000	154	164	64	88	24	329	3	125
sn2611C475000	110	134	54	82	14	322	2.4914	85
sn2611C480000	118	122	52	62	8	226	1.6212	74
sn2611C485000	100	102	64	64	4	16	0.093	65
sn2611C490000	78	78	42	46	2	23	0.1132	93
sn2611C495000	62	64	32	32	2	58	0.2778	122
sn2611C500000	68	88	44	56	2	290	1.6976	470
sn2611C505000	52	52	48	48	2	15	0.0698	74
sn2611C510000	42	44	20	40	2	6	0.0226	89
sn2611C515000	60	122	32	34	2	280	1.4166	245
sn2611P320000	250	668	154	198	8	639	21.247	236
sn2611P325000	380	1,000	170	236	18	161	4.8344	97
sn2611P330000	98	992	98	286	38	140	5.3448	118
sn2611P335000	568	1,132	252	360	80	553	31.2146	383
sn2611P340000	716	1,324	350	454	154	1,757	135.674	362
sn2611P345000	872	1,586	464	600	282	825	74.6078	157
sn2611P350000	900	1,930	600	770	486	4,631	509.933	574
sn2611P355000	1,320	2,300	800	1,030	806	825	104.0626	191
sn2611P360000	1,322	2,900	1,066	1,292	1,278	22,096	4,258.8012	1,537
sn2611P365000	1,828	3,500	1,420	1,736	1,954	818	174.5572	173
sn2611P370000	2,222	4,406	1,920	2,324	2,866	2,424	718.6874	406
sn2611P375000	2,930	5,526	2,610	3,114	4,090	982	359.7888	341
sn2611P380000	3,380	7,068	3,300	4,386	5,618	11,969	5,919.1176	1,060
sn2611P385000	4,682	8,910	4,282	5,680	7,538	1,803	1,122.249	351
sn2611P390000	5,700	11,200	5,600	7,600	9,822	2,522	2,054.5204	793
sn2611P395000	8,518	14,074	7,444	10,400	12,470	1,048	1,032.1632	464
sn2611P400000	9,600	17,596	9,600	13,480	15,526	1,483	1,950.183	671
sn2611P405000	12,500	21,316	12,500	17,038	18,908	249	422.0512	213
sn2611P410000	16,700	25,558	16,176	21,054	22,592	168	365.6754	216
sn2611P415000	20,106	29,334	19,818	25,296	26,584	51	131.553	104
sn2611P420000	26,074	34,554	26,074	29,208	30,800	115	362.7026	68
sn2611P425000	30,800	39,120	30,400	35,628	35,204	49	169.4548	48
sn2611P430000	35,104	43,850	35,104	39,850	39,764	54	215.1294	61
sn2611P435000	44,348	44,348	44,348	44,348	44,458	2	8.8696	56
sn2611P440000				49,240	49,240			32
sn2611P445000	52,348	54,142	52,348	54,142	54,088	4	21.298	30
sn2611P450000				58,986	58,986			15
sn2611P455000				63,918	63,918			4
sn2611P460000				68,878	68,878			8
sn2611P465000				73,852	73,852			6
sn2611P470000				78,838	78,838
sn2611P475000				83,832	83,832
sn2611P480000				88,830	88,830
sn2611P485000				93,830	93,830
sn2611P490000				98,830	98,830
sn2611P495000				103,830	103,830			3
sn2611P500000				108,830	108,830
sn2611P505000				113,830	113,830
sn2611P510000				118,830	118,830
sn2611P515000				123,830	123,830
sn2612C320000				71,502	71,502
sn2612C325000				66,626	66,626
sn2612C330000				61,804	61,804
sn2612C335000				57,056	57,056
sn2612C340000				52,398	52,398
sn2612C345000				47,854	47,854			1
sn2612C350000				43,446	43,446
sn2612C355000				39,198	39,198
sn2612C360000				35,134	35,134
sn2612C365000				31,276	31,276
sn2612C370000				27,644	27,644
sn2612C375000	26,120	26,120	25,096	25,096	24,256	7	17.8768	20
sn2612C380000	22,556	22,556	22,556	22,556	21,126	2	4.5112	18
sn2612C385000	18,898	18,898	14,366	17,002	18,260	13	21.4892	21
sn2612C390000	12,480	12,482	11,246	11,246	15,660	20	24.3682	12
sn2612C395000	13,824	13,824	9,500	11,242	13,324	80	88.3826	50
sn2612C400000	11,248	11,272	7,610	9,368	11,246	49	44.3934	30
sn2612C405000	8,736	9,144	5,524	7,672	9,416	77	55.6414	41
sn2612C410000	7,252	7,360	4,404	6,058	7,816	309	179.0248	151
sn2612C415000	5,964	5,968	3,670	5,200	6,432	142	69.5008	41
sn2612C420000	4,450	4,746	2,596	4,178	5,246	225	88.4828	120
sn2612C425000	3,798	4,126	2,020	3,446	4,240	172	53.5742	92
sn2612C430000	3,062	3,070	1,560	2,800	3,408	117	29.9314	66
sn2612C435000	2,468	2,792	1,184	2,058	2,724	221	38.8072	123
sn2612C440000	1,984	1,984	938	1,830	2,160	249	40.0248	158
sn2612C445000	1,714	1,716	770	1,422	1,696	166	20.4582	81
sn2612C450000	1,440	1,448	630	1,216	1,316	198	21.0776	67
sn2612C455000	1,176	1,176	510	1,042	1,012	50	4.5612	31
sn2612C460000	1,002	1,306	426	874	778	103	8.454	40
sn2612C465000	818	838	344	836	596	52	3.223	23
sn2612C470000	558	716	294	650	450	92	4.6914	41
sn2612C475000	498	622	246	558	336	145	6.4018	71
sn2612C480000	526	544	214	460	248	165	6.607	84
sn2612C485000	366	366	366	366	186	1	0.0366	25
sn2612C490000	380	394	208	394	136	9	0.2726	31
sn2612C495000	286	352	166	320	98	44	0.8734	44
sn2612C500000	298	326	144	284	70	131	3.1506	103
sn2612C505000	264	360	136	260	52	180	3.7484	95
sn2612P320000	888	1,890	888	1,284	222	136	16.813	132
sn2612P325000	1,362	2,300	1,360	1,360	348	27	4.3912	54
sn2612P330000	1,790	2,250	1,790	1,960	528	9	1.8036	59
sn2612P335000	1,756	2,800	1,700	1,700	780	7	1.5056	44
sn2612P340000	2,034	3,464	2,002	2,156	1,120	219	56.8894	112
sn2612P345000	2,376	3,842	2,376	2,470	1,574	69	21.6154	54
sn2612P350000	2,946	4,598	2,748	3,000	2,160	281	97.5412	259
sn2612P355000	3,410	5,208	3,410	3,448	2,908	74	30.5904	30
sn2612P360000	3,962	6,010	3,920	4,200	3,838	173	86.2924	162
sn2612P365000	4,728	6,964	4,728	4,766	4,974	169	100.047	97
sn2612P370000	5,522	8,222	5,522	5,874	6,336	141	90.552	107
sn2612P375000	5,926	9,550	5,926	7,078	7,942	104	79.8796	112
sn2612P380000	7,366	11,238	7,366	8,204	9,804	207	189.196	114
sn2612P385000	8,804	13,054	8,804	10,474	11,928	95	106.5974	42
sn2612P390000	10,414	15,378	10,414	12,844	14,322	193	249.5458	138
sn2612P395000	12,606	18,134	12,606	14,756	16,978	61	91.9036	39
sn2612P400000	15,416	20,852	15,416	17,042	19,894	87	164.1576	49
sn2612P405000	17,670	24,228	17,670	20,916	23,054	49	100.3276	57
sn2612P410000	20,900	27,594	20,900	24,220	26,448	49	118.9052	93
sn2612P415000	29,512	29,600	27,226	28,236	30,058	27	76.7002	27
sn2612P420000	29,032	35,336	29,032	32,790	33,866	37	119.6982	18
sn2612P425000	35,720	37,608	35,528	35,716	37,852	11	39.969	15
sn2612P430000	37,210	43,164	37,210	41,738	42,014	8	32.661	20
sn2612P435000				46,326	46,326			22
sn2612P440000				50,756	50,756			2
sn2612P445000				55,288	55,288
sn2612P450000				59,906	59,906			1
sn2612P455000				64,598	64,598
sn2612P460000				69,362	69,362
sn2612P465000				74,178	74,178
sn2612P470000				79,034	79,034
sn2612P475000				83,920	83,920
sn2612P480000				88,834	88,834
sn2612P485000				93,774	93,774
sn2612P490000				98,730	98,730
sn2612P495000				103,698	103,698
sn2612P500000				108,676	108,676
sn2612P505000				113,666	113,666
sn2701C330000				62,726	62,726
sn2701C335000				58,268	58,268
sn2701C340000				53,926	53,926
sn2701C345000				49,726	49,726
sn2701C350000				45,692	45,692
sn2701C355000				41,814	41,814
sn2701C360000				38,100	38,100
sn2701C365000				34,554	34,554
sn2701C370000				31,224	31,224
sn2701C375000				28,114	28,114
sn2701C380000				25,188	25,188
sn2701C385000				22,442	22,442
sn2701C390000				19,932	19,932
sn2701C395000				17,644	17,644
sn2701C400000				15,522	15,522
sn2701C405000	10,042	11,312	10,042	11,312	13,568	5	5.3154	5
sn2701C410000	8,912	8,912	8,632	8,666	11,874	5	4.3846	5
sn2701C415000	6,792	8,196	6,792	8,196	10,318	12	8.9382	7
sn2701C420000	7,242	7,500	5,716	7,072	8,892	24	16.043	12
sn2701C425000	6,296	6,296	4,992	6,208	7,684	24	13.3582	13
sn2701C430000	5,620	5,620	4,270	5,160	6,594	33	15.9834	21
sn2701C435000	5,668	5,668	3,900	4,664	5,602	31	13.0324	16
sn2701C440000	5,000	5,000	3,336	4,126	4,788	28	10.2748	18
sn2701C445000	4,400	4,400	2,872	3,434	4,054	25	8.3072	5
sn2701C450000	3,844	3,844	2,500	3,076	3,404	41	11.7696	13
sn2701C455000	3,398	3,568	2,178	2,726	2,878	46	11.988	7
sn2701C460000	2,920	2,920	1,800	2,270	2,400	45	10.5558	16
sn2701C465000	2,230	2,230	1,722	2,010	2,002	16	3.031	6
sn2701C470000	1,968	2,208	1,420	1,764	1,668	48	8.2066	15
sn2701C475000	1,944	1,944	1,312	1,538	1,366	47	7.0568	13
sn2701C480000	2,052	2,052	1,140	1,406	1,138	41	5.4942	17
sn2701C485000	1,526	1,534	1,042	1,236	930	39	4.7236	19
sn2701C490000	1,012	1,468	900	1,126	764	47	5.0748	20
sn2701P330000	1,892	3,062	1,694	2,500	1,798	110	26.1714	49
sn2701P335000	2,260	3,614	2,260	3,008	2,336	101	28.505	47
sn2701P340000	2,742	4,208	2,742	3,552	2,986	72	24.2222	36
sn2701P345000	3,186	5,022	3,186	4,302	3,778	29	11.6036	33
sn2701P350000	3,766	5,834	3,766	5,050	4,734	30	14.9218	37
sn2701P355000	4,470	6,840	4,400	5,946	5,848	18	10.6186	26
sn2701P360000	6,540	7,958	6,402	6,528	7,122	11	7.7472	16
sn2701P365000	6,338	8,754	6,338	8,138	8,566	8	5.8016	15
sn2701P370000				10,226	10,226			4
sn2701P375000				12,102	12,102			1
sn2701P380000	14,046	14,314	14,046	14,314	14,164	2	2.836	4
sn2701P385000	15,888	16,650	15,888	16,642	16,406	5	8.171	5
sn2701P390000				18,884	18,884
sn2701P395000				21,584	21,584
sn2701P400000				24,450	24,450
sn2701P405000				27,484	27,484
sn2701P410000				30,776	30,776
sn2701P415000				34,208	34,208
sn2701P420000				37,772	37,772
sn2701P425000				41,552	41,552
sn2701P430000				45,452	45,452
sn2701P435000				49,452	49,452
sn2701P440000				53,628	53,628
sn2701P445000				57,886	57,886
sn2701P450000				62,226	62,226
sn2701P455000				66,694	66,694
sn2701P460000				71,210	71,210
sn2701P465000				75,806	75,806
sn2701P470000				80,468	80,468
sn2701P475000				85,162	85,162
sn2701P480000				89,932	89,932
sn2701P485000				94,724	94,724
sn2701P490000				99,556	99,556

相关资讯: