上海期货交易所05月07日沪锡期权收盘行情

发布时间：2026年05月07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				146,310	146,310
sn2606C280000				141,310	141,310
sn2606C285000				136,310	136,310
sn2606C290000				131,310	131,310
sn2606C295000				126,310	126,310
sn2606C300000				121,310	121,310
sn2606C305000				116,314	116,314
sn2606C310000				111,326	111,326
sn2606C315000				106,346	106,346
sn2606C320000				101,380	101,380			1
sn2606C325000	92,566	92,566	92,566	92,566	96,430	2	18.5132	2
sn2606C330000				91,504	91,504			2
sn2606C335000				86,610	86,610			6
sn2606C340000				81,754	81,754			6
sn2606C345000				76,946	76,946			10
sn2606C350000				72,198	72,198			9
sn2606C355000				67,520	67,520			11
sn2606C360000	62,164	62,164	62,164	62,164	62,928	2	12.5092	16
sn2606C365000				58,430	58,430	1	5.843	59
sn2606C370000	29,014	58,882	29,014	54,300	54,062	6	30.2742	68
sn2606C375000	46,000	54,000	46,000	54,000	49,832	8	39.6016	36
sn2606C380000	40,000	48,000	39,788	40,432	45,746	20	87.4358	409
sn2606C385000	35,808	46,362	34,958	40,170	41,812	133	525.4842	132
sn2606C390000	31,612	42,114	30,818	35,316	38,042	182	647.9298	339
sn2606C395000	28,700	37,974	27,524	31,044	34,450	137	443.0756	50
sn2606C400000	24,876	34,168	20,924	28,528	31,096	691	1,975.1856	320
sn2606C405000	22,690	30,566	21,266	24,880	27,934	125	315.2074	196
sn2606C410000	20,118	27,264	18,518	21,916	24,960	1,211	2,636.6544	800
sn2606C415000	17,834	23,464	16,142	19,130	22,176	293	563.4926	282
sn2606C420000	15,000	21,454	13,850	16,724	19,648	3,202	5,419.851	581
sn2606C425000	14,074	18,914	11,934	14,400	17,330	576	878.2336	200
sn2606C430000	15,288	16,600	10,462	12,608	15,188	960	1,267.3428	336
sn2606C435000	11,202	16,800	9,264	11,016	13,220	377	436.4584	135
sn2606C440000	15,434	15,434	7,966	9,444	11,516	677	680.0952	209
sn2606C445000	8,800	11,062	6,870	8,300	9,960	368	330.8634	169
sn2606C450000	6,600	9,954	5,926	7,246	8,546	67,214	52,771.8584	3,263
sn2606C455000	7,200	8,634	5,300	6,492	7,326	382	269.4386	234
sn2606C460000	4,722	7,612	4,582	5,500	6,256	546	337.3576	249
sn2606C465000	5,416	6,678	3,966	4,850	5,292	324	172.6596	97
sn2606C470000	4,940	5,968	3,468	4,188	4,470	997	477.2938	264
sn2606C475000	3,968	5,266	3,080	3,640	3,768	572	234.2578	125
sn2606C480000	4,000	4,588	2,200	3,146	3,140	90	33.6248	78
sn2606C485000	3,800	4,018	1,898	2,796	2,620	13	4.2106	28
sn2606C490000	2,900	3,596	2,456	2,476	2,178	9	2.557	33
sn2606C495000	3,254	3,256	1,888	2,222	1,786	8	2.0012	29
sn2606C500000	2,530	2,980	1,554	1,966	1,478	1,546	358.7346	615
sn2606C505000	1,500	2,728	1,108	1,668	1,210	16	3.053	17
sn2606C510000	2,400	2,400	1,370	1,576	980	19	3.627	52
sn2606C515000	2,072	2,192	1,056	1,138	802	24	4.2742	53
sn2606C520000	514	2,088	514	1,200	644	94	15.408	97
sn2606C525000	1,648	2,300	824	1,154	522	110	16.382	314
sn2606C530000	1,202	1,660	722	960	418	34,590	4,422.8208	3,575
sn2606P275000	140	140	50	66	2	370	2.3062	534
sn2606P280000	50	64	40	48	2	75	0.3856	74
sn2606P285000	48	48	48	48	2	1	0.0048	26
sn2606P290000	64	90	42	68	4	105	0.6888	146
sn2606P295000	98	138	52	56	8	54	0.4374	35
sn2606P300000	92	134	76	134	14	40	0.4004	154
sn2606P305000				24	24			38
sn2606P310000	104	126	90	110	40	66	0.7308	247
sn2606P315000				64	64			53
sn2606P320000	124	178	122	132	100	523	8.2898	692
sn2606P325000	352	352	138	290	154	10	0.233	94
sn2606P330000	282	288	204	208	230	125	3.0068	349
sn2606P335000	300	372	270	274	334	194	6.4352	131
sn2606P340000	380	496	348	382	478	1,061	44.5548	597
sn2606P345000	498	588	472	472	672	161	8.8672	168
sn2606P350000	724	798	552	572	922	12,058	853.3806	2,344
sn2606P355000	648	918	648	714	1,244	148	12.8274	172
sn2606P360000	830	1,234	830	954	1,650	1,370	146.5324	732
sn2606P365000	1,416	1,534	1,124	1,204	2,152	369	50.2116	276
sn2606P370000	1,736	2,050	1,448	1,544	2,782	4,485	778.2078	1,085
sn2606P375000	2,360	2,652	1,882	1,948	3,548	461	102.4216	291
sn2606P380000	2,844	3,370	2,402	2,552	4,460	3,120	879.8076	712
sn2606P385000	3,620	4,212	3,052	3,200	5,524	372	133.2714	262
sn2606P390000	5,200	5,468	3,800	4,296	6,752	2,313	1,049.2632	710
sn2606P395000	6,000	6,882	4,712	5,440	8,156	346	204.8914	116
sn2606P400000	8,980	8,980	5,820	6,788	9,800	6,437	4,590.5154	820
sn2606P405000	11,162	11,162	7,332	8,446	11,634	464	414.3698	156
sn2606P410000	11,530	13,000	8,962	10,064	13,658	513	560.008	162
sn2606P415000	15,288	15,744	10,886	12,786	15,870	633	846.4306	154
sn2606P420000	18,306	18,334	12,896	15,280	18,340	885	1,383.2796	138
sn2606P425000	19,968	21,662	15,478	18,298	21,018	331	587.4498	55
sn2606P430000	17,596	18,600	17,596	18,600	23,874	3	6.007	16
sn2606P435000				26,902	26,902			3
sn2606P440000	30,118	30,118	30,118	30,118	30,194	1	3.0118	3
sn2606P445000				33,636	33,636			3
sn2606P450000	31,834	31,834	31,834	31,834	37,218	1	3.1834	4
sn2606P455000				40,996	40,996
sn2606P460000				44,922	44,922
sn2606P465000				48,956	48,956
sn2606P470000				53,130	53,130
sn2606P475000				57,428	57,428
sn2606P480000				61,796	61,796
sn2606P485000				66,274	66,274
sn2606P490000				70,832	70,832
sn2606P495000				75,436	75,436
sn2606P500000				80,128	80,128
sn2606P505000				84,858	84,858
sn2606P510000				89,626	89,626
sn2606P515000				94,450	94,450
sn2606P520000				99,290	99,290
sn2606P525000				104,168	104,168
sn2606P530000				109,064	109,064
sn2607C275000				146,590	146,590
sn2607C280000				141,590	141,590
sn2607C285000				136,592	136,592
sn2607C290000				131,606	131,606
sn2607C295000				126,632	126,632
sn2607C300000				121,676	121,676
sn2607C305000				116,736	116,736
sn2607C310000				111,820	111,820
sn2607C315000				106,936	106,936
sn2607C320000				102,090	102,090
sn2607C325000				97,284	97,284
sn2607C330000				92,520	92,520
sn2607C335000				87,822	87,822
sn2607C340000				83,198	83,198			4
sn2607C345000				78,640	78,640			2
sn2607C350000				74,152	74,152			3
sn2607C355000				69,798	69,798			4
sn2607C360000				65,530	65,530			4
sn2607C365000				61,346	61,346			7
sn2607C370000				57,344	57,344			6
sn2607C375000				53,446	53,446			9
sn2607C380000				49,652	49,652			5
sn2607C385000	41,384	41,384	40,992	40,992	46,078	3	12.8454	10
sn2607C390000	37,830	42,870	37,626	41,572	42,604	14	56.022	12
sn2607C395000	34,638	42,264	34,638	42,264	39,292	8	29.4584	20
sn2607C400000	31,436	34,416	30,474	34,416	36,176	11	36.436	36
sn2607C405000	31,668	35,624	30,834	30,834	33,154	15	49.0176	23
sn2607C410000	25,000	33,188	25,000	25,532	30,382	31	90.138	51
sn2607C415000	24,000	30,652	22,768	22,912	27,722	20	52.5318	22
sn2607C420000	23,000	28,046	20,468	21,142	25,230	29	71.637	29
sn2607C425000	21,068	25,566	20,784	21,428	22,930	33	75.0724	25
sn2607C430000	16,966	23,280	16,966	18,188	20,720	98	201.4764	64
sn2607C435000	18,954	20,554	16,684	17,828	18,764	32	59.7392	31
sn2607C440000	16,164	18,948	13,700	15,500	16,862	27	45.1056	37
sn2607C445000	14,820	16,912	12,464	14,300	15,190	68	102.7658	53
sn2607C450000	12,920	15,834	11,222	13,200	13,594	434	582.0912	97
sn2607C455000	12,252	14,164	9,986	11,704	12,170	93	104.7656	51
sn2607C460000	11,216	12,964	9,612	10,398	10,846	39	44.8342	38
sn2607C465000	9,300	12,022	8,410	9,382	9,652	72	71.4536	65
sn2607C470000	8,200	10,886	7,800	8,700	8,568	78	72.5882	53
sn2607C475000	8,828	8,866	7,066	7,980	7,582	13	10.4518	9
sn2607C480000	8,926	8,926	6,000	7,152	6,702	8	5.6364	6
sn2607P275000	228	378	212	238	22	69	1.8436	86
sn2607P280000	338	338	250	258	36	52	1.5678	46
sn2607P285000	338	374	272	296	54	38	1.2544	56
sn2607P290000	400	428	336	336	80	28	1.0908	42
sn2607P295000	430	430	406	406	118	3	0.0954	22
sn2607P300000	488	584	450	474	170	21	1.0364	93
sn2607P305000	538	538	538	538	238	1	0.0538	25
sn2607P310000	632	740	632	740	326	2	0.1372	21
sn2607P315000	826	1,180	664	664	446	6	0.5092	45
sn2607P320000	944	1,024	920	988	602	11	1.0526	36
sn2607P325000	1,100	1,174	1,060	1,060	798	9	0.9658	25
sn2607P330000	1,284	1,284	1,138	1,160	1,036	7	0.8154	83
sn2607P335000	1,618	1,638	1,284	1,388	1,334	49	7.1824	62
sn2607P340000	1,898	2,044	1,582	1,828	1,710	35	6.2718	48
sn2607P345000	2,234	2,276	1,802	2,144	2,148	48	9.6476	115
sn2607P350000	2,662	2,798	2,162	2,352	2,658	45	11.2238	57
sn2607P355000	3,162	3,304	2,846	2,846	3,298	20	6.2262	34
sn2607P360000	3,778	3,844	3,100	3,278	4,026	28	9.9768	29
sn2607P365000	4,504	4,606	3,822	3,854	4,838	17	7.3152	54
sn2607P370000	5,356	5,450	4,322	4,692	5,828	64	32.3576	59
sn2607P375000	6,228	6,228	5,106	5,126	6,924	17	10.6168	28
sn2607P380000	7,502	7,502	5,980	6,450	8,126	95	67.7162	58
sn2607P385000	8,882	8,950	7,038	8,060	9,544	64	53.5042	34
sn2607P390000	9,888	9,888	8,234	9,000	11,064	40	37.6566	28
sn2607P395000	9,592	10,972	9,592	10,968	12,744	25	26.2592	17
sn2607P400000	12,888	13,900	11,134	12,010	14,620	33	41.009	25
sn2607P405000	15,286	16,192	12,874	14,412	16,590	49	71.6766	30
sn2607P410000	16,358	17,298	14,808	16,000	18,810	17	27.7948	11
sn2607P415000	20,744	20,744	17,010	18,424	21,142	28	50.0268	18
sn2607P420000	22,758	23,434	19,350	21,306	23,644	49	102.8728	35
sn2607P425000	25,350	26,518	21,900	24,600	26,336	38	91.6084	21
sn2607P430000				29,116	29,116
sn2607P435000				32,152	32,152
sn2607P440000				35,244	35,244
sn2607P445000				38,564	38,564
sn2607P450000				41,958	41,958			1
sn2607P455000				45,528	45,528
sn2607P460000				49,196	49,196
sn2607P465000				52,996	52,996
sn2607P470000				56,904	56,904
sn2607P475000				60,912	60,912
sn2607P480000				65,026	65,026
sn2608C310000				111,768	111,768
sn2608C315000				107,056	107,056
sn2608C320000				102,380	102,380
sn2608C325000				97,786	97,786
sn2608C330000				93,258	93,258
sn2608C335000				88,784	88,784
sn2608C340000				84,432	84,432
sn2608C345000				80,128	80,128
sn2608C350000				75,960	75,960
sn2608C355000				71,870	71,870
sn2608C360000				67,892	67,892
sn2608C365000				64,042	64,042
sn2608C370000				60,278	60,278
sn2608C375000				56,690	56,690
sn2608C380000				53,158	53,158
sn2608C385000				49,846	49,846
sn2608C390000				46,566	46,566
sn2608C395000				43,534	43,534
sn2608C400000				40,520	40,520
sn2608C405000				37,768	37,768			1
sn2608C410000				35,032	35,032			2
sn2608C415000				32,550	32,550			2
sn2608C420000				30,092	30,092			5
sn2608C425000				27,868	27,868			4
sn2608C430000				25,690	25,690			5
sn2608C435000				23,700	23,700			8
sn2608C440000				21,798	21,798			7
sn2608C445000				20,022	20,022			10
sn2608C450000				18,382	18,382			12
sn2608C455000	17,942	17,942	17,942	17,942	16,800	1	1.7942	15
sn2608C460000	16,588	16,588	16,588	16,588	15,404	1	1.6588	18
sn2608C465000	15,538	15,538	15,538	15,538	14,010	2	3.1076	24
sn2608C470000	14,228	14,228	14,228	14,228	12,826	1	1.4228	1
sn2608C475000	13,210	13,210	13,210	13,210	11,660	1	1.321	1
sn2608C480000	12,278	12,278	12,278	12,278	10,606	1	1.2278	1
sn2608P310000	1,712	1,712	1,696	1,696	1,102	4	0.6802	6
sn2608P315000	1,920	1,920	1,920	1,920	1,390	2	0.384	6
sn2608P320000	2,004	2,202	2,004	2,200	1,714	7	1.4328	6
sn2608P325000	2,278	2,482	2,278	2,460	2,118	17	3.9986	8
sn2608P330000	2,602	3,040	2,586	2,758	2,586	14	3.8132	8
sn2608P335000	2,942	3,246	2,942	3,132	3,108	6	1.8668	5
sn2608P340000	3,700	3,700	3,300	3,560	3,750	17	6.0086	12
sn2608P345000	3,800	4,136	3,800	4,136	4,438	3	1.2374	1
sn2608P350000	4,250	4,552	4,250	4,552	5,264	5	2.1682	4
sn2608P355000	5,000	5,000	5,000	5,000	6,164	2	1.1164	1
sn2608P360000	5,620	5,620	5,596	5,596	7,178	3	1.8394	1
sn2608P365000	6,418	6,418	6,418	6,418	8,318	2	1.4736	2
sn2608P370000	7,296	7,296	7,296	7,296	9,542	1	0.7296	2
sn2608P375000	8,286	8,286	8,286	8,286	10,944	1	0.8286	2
sn2608P380000	9,396	9,396	9,396	9,396	12,400	1	0.9396	3
sn2608P385000	10,634	10,634	10,634	10,634	14,076	1	1.0634	2
sn2608P390000	12,018	12,018	12,018	12,018	15,784	1	1.2018	2
sn2608P395000	13,562	13,562	13,562	13,562	17,740	1	1.3562	2
sn2608P400000				19,714	19,714
sn2608P405000				21,950	21,950			1
sn2608P410000				24,200	24,200			1
sn2608P415000				26,706	26,706			1
sn2608P420000				29,234	29,234
sn2608P425000				31,996	31,996
sn2608P430000				34,806	34,806
sn2608P435000				37,804	37,804
sn2608P440000				40,888	40,888
sn2608P445000				44,100	44,100
sn2608P450000				47,446	47,446
sn2608P455000				50,852	50,852
sn2608P460000				54,446	54,446
sn2608P465000				58,040	58,040
sn2608P470000				61,844	61,844
sn2608P475000				65,664	65,664
sn2608P480000				69,602	69,602

相关资讯: