上海期货交易所05月08日沪锡期权收盘行情

发布时间：2026年05月08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				151,250	151,250
sn2606C280000				146,250	146,250
sn2606C285000				141,250	141,250
sn2606C290000				136,250	136,250
sn2606C295000				131,250	131,250
sn2606C300000				126,250	126,250
sn2606C305000				121,250	121,250
sn2606C310000				116,250	116,250
sn2606C315000				111,256	111,256
sn2606C320000				106,270	106,270			1
sn2606C325000				101,296	101,296			2
sn2606C330000				96,334	96,334			2
sn2606C335000				91,392	91,392			6
sn2606C340000				86,476	86,476			6
sn2606C345000				81,594	81,594			10
sn2606C350000	76,238	76,238	76,238	76,238	76,754	1	7.6238	9
sn2606C355000				71,970	71,970			11
sn2606C360000	67,000	67,000	67,000	67,000	67,256	1	6.7	16
sn2606C365000	61,914	62,944	61,914	62,944	62,628	2	12.4858	56
sn2606C370000	61,000	61,000	61,000	61,000	58,096	1	6.1	68
sn2606C375000	56,132	56,132	54,922	54,922	53,678	3	16.6742	35
sn2606C380000	49,000	49,000	47,500	47,500	49,386	5	24.1892	412
sn2606C385000	44,594	44,594	43,030	43,270	45,238	6	26.3514	130
sn2606C390000	42,898	42,898	38,000	38,854	41,246	20	79.5636	334
sn2606C395000	36,482	37,000	33,678	33,678	37,420	9	31.6222	44
sn2606C400000	35,364	36,692	28,900	31,444	33,820	301	956.4162	285
sn2606C405000	30,066	31,146	25,354	27,484	30,416	111	319.5026	195
sn2606C410000	26,800	28,576	21,618	24,390	27,210	344	867.578	772
sn2606C415000	24,690	24,942	19,526	21,500	24,208	94	214.2246	266
sn2606C420000	19,794	23,450	16,464	19,000	21,404	1,302	2,604.22	471
sn2606C425000	14,872	19,834	14,746	16,500	18,872	341	580.1566	167
sn2606C430000	15,204	17,450	12,220	14,330	16,552	1,187	1,775.7302	291
sn2606C435000	12,354	15,196	10,368	12,088	14,424	302	397.2046	133
sn2606C440000	11,258	13,342	8,892	10,660	12,480	623	678.4704	241
sn2606C445000	10,994	11,672	7,598	9,100	10,772	212	210.1024	180
sn2606C450000	8,288	10,264	6,502	7,860	9,256	57,433	48,546.1362	3,520
sn2606C455000	8,440	8,828	5,634	6,480	7,894	230	166.405	242
sn2606C460000	7,000	7,838	4,798	5,720	6,672	321	205.3676	264
sn2606C465000	6,300	6,794	4,172	4,824	5,658	250	134.8304	109
sn2606C470000	5,866	6,048	3,462	4,250	4,758	662	311.5722	345
sn2606C475000	4,500	5,226	3,002	3,568	3,962	281	115.967	123
sn2606C480000	4,080	4,614	2,572	3,152	3,300	296	105.8756	102
sn2606C485000	3,604	4,090	2,242	2,708	2,738	299	91.312	41
sn2606C490000	3,164	3,560	1,954	2,330	2,244	425	116.6962	101
sn2606C495000				1,840	1,840			29
sn2606C500000	2,000	2,778	1,384	1,880	1,506	2,649	552.1686	818
sn2606C505000	1,422	1,880	1,422	1,552	1,216	4	0.6734	19
sn2606C510000	1,536	1,536	846	1,342	984	8	1.081	49
sn2606C515000	1,904	1,904	746	1,168	794	11	1.7202	55
sn2606C520000	1,850	1,850	904	1,000	628	57	7.7392	105
sn2606C525000	1,700	1,700	700	900	506	16	1.9638	314
sn2606C530000	1,080	1,376	634	740	400	28,739	2,795.5308	3,533
sn2606P275000	78	78	34	36	2	191	1.0786	532
sn2606P280000	36	46	22	22	2	107	0.391	93
sn2606P285000	44	62	20	28	2	81	0.3528	64
sn2606P290000	50	64	28	30	2	66	0.3056	145
sn2606P295000	62	62	34	36	2	24	0.1054	35
sn2606P300000	70	86	50	50	4	11	0.0686	150
sn2606P305000	86	86	66	84	8	6	0.0452	38
sn2606P310000	26	100	26	76	16	22	0.175	242
sn2606P315000				26	26			53
sn2606P320000	118	156	110	122	44	502	6.357	642
sn2606P325000	180	180	156	156	72	21	0.3598	84
sn2606P330000	200	252	172	180	114	195	4.0002	334
sn2606P335000	314	326	206	206	174	36	0.9478	129
sn2606P340000	380	392	266	266	258	332	10.926	638
sn2606P345000	478	502	368	370	376	78	3.3958	168
sn2606P350000	598	630	486	542	536	11,522	646.4722	2,914
sn2606P355000	718	752	582	582	752	106	7.3628	190
sn2606P360000	900	956	702	750	1,038	601	51.644	891
sn2606P365000	1,198	1,216	940	982	1,408	171	18.8332	262
sn2606P370000	1,248	1,586	1,204	1,310	1,874	2,743	383.2612	1,154
sn2606P375000	1,838	2,020	1,530	1,692	2,454	207	36.6586	286
sn2606P380000	2,400	2,598	2,010	2,222	3,162	1,873	428.089	819
sn2606P385000	2,340	3,324	2,340	2,904	4,012	236	70.3772	250
sn2606P390000	4,000	4,240	3,200	3,640	5,016	1,435	539.0268	843
sn2606P395000	4,550	5,250	4,222	4,500	6,188	185	88.6144	130
sn2606P400000	5,778	6,744	5,170	5,780	7,586	9,981	5,917.924	1,315
sn2606P405000	7,012	8,238	6,108	7,138	9,178	222	160.5844	189
sn2606P410000	10,064	10,176	7,626	8,746	10,970	409	367.4532	195
sn2606P415000	9,714	12,222	9,714	10,788	12,964	391	433.4118	198
sn2606P420000	13,000	14,800	11,668	12,976	15,158	885	1,172.348	163
sn2606P425000	16,122	17,500	14,550	15,600	17,624	500	788.024	68
sn2606P430000	17,610	20,338	17,204	18,390	20,300	240	439.063	33
sn2606P435000	20,850	23,380	20,060	21,398	23,168	80	173.5042	23
sn2606P440000	23,722	27,206	23,404	26,240	26,222	85	212.6644	24
sn2606P445000				29,510	29,510			3
sn2606P450000	31,704	31,704	30,284	30,284	32,992	2	6.1988	4
sn2606P455000				36,626	36,626
sn2606P460000				40,402	40,402
sn2606P465000				44,386	44,386
sn2606P470000				48,484	48,484
sn2606P475000	55,060	55,060	55,060	55,060	52,684	1	5.506	1
sn2606P480000				57,020	57,020
sn2606P485000				61,458	61,458
sn2606P490000				65,962	65,962
sn2606P495000				70,556	70,556
sn2606P500000				75,220	75,220
sn2606P505000				79,928	79,928
sn2606P510000				84,696	84,696
sn2606P515000				89,504	89,504
sn2606P520000				94,338	94,338
sn2606P525000				99,214	99,214
sn2606P530000				104,110	104,110
sn2607C275000				151,650	151,650
sn2607C280000				146,650	146,650
sn2607C285000				141,650	141,650
sn2607C290000				136,652	136,652
sn2607C295000				131,664	131,664
sn2607C300000				126,688	126,688
sn2607C305000				121,728	121,728
sn2607C310000				116,784	116,784
sn2607C315000				111,864	111,864
sn2607C320000				106,976	106,976
sn2607C325000				102,122	102,122
sn2607C330000				97,306	97,306
sn2607C335000				92,532	92,532
sn2607C340000				87,832	87,832			4
sn2607C345000				83,192	83,192			2
sn2607C350000				78,618	78,618			3
sn2607C355000				74,128	74,128			4
sn2607C360000				69,756	69,756			4
sn2607C365000				65,466	65,466			7
sn2607C370000				61,278	61,278			6
sn2607C375000				57,256	57,256			9
sn2607C380000				53,336	53,336			5
sn2607C385000				49,540	49,540			10
sn2607C390000				45,942	45,942			12
sn2607C395000				42,448	42,448			20
sn2607C400000	36,000	40,624	33,800	36,800	39,134	13	49.9668	34
sn2607C405000	37,000	37,000	31,784	31,784	35,998	6	21.4072	22
sn2607C410000	34,280	34,280	30,526	31,166	32,960	17	54.783	52
sn2607C415000	31,080	31,080	28,600	28,600	30,184	3	8.828	21
sn2607C420000	28,634	28,634	26,078	26,078	27,514	7	19.2748	30
sn2607C425000	24,382	24,382	21,118	23,086	25,020	5	11.653	25
sn2607C430000	24,244	24,244	20,364	20,822	22,714	24	52.4454	76
sn2607C435000	20,000	21,712	18,854	18,854	20,500	22	43.2612	39
sn2607C440000	19,708	19,794	15,180	16,750	18,542	38	69.06	55
sn2607C445000	17,646	17,700	15,408	15,506	16,644	24	38.4104	60
sn2607C450000	16,700	16,700	12,310	13,614	14,968	72	104.559	101
sn2607C455000	14,122	14,122	12,634	12,752	13,380	32	41.9818	65
sn2607C460000	13,000	13,208	10,996	10,996	11,954	41	48.9102	46
sn2607C465000	12,244	12,384	9,998	10,254	10,642	65	69.861	71
sn2607C470000	11,388	11,510	8,972	9,346	9,446	98	98.4396	68
sn2607C475000	9,960	9,960	8,344	8,542	8,378	31	26.9978	8
sn2607C480000	8,838	9,620	7,566	7,818	7,390	54	44.469	17
sn2607C485000	8,534	8,534	6,908	7,172	6,528	56	40.8674	18
sn2607C490000	7,872	8,006	6,336	6,590	5,726	56	37.3158	27
sn2607C495000	6,074	6,074	6,074	6,074	5,038	1	0.6074	1
sn2607C500000	6,636	6,820	4,560	5,600	4,396	30	17.3302	25
sn2607P275000	298	298	248	248	12	2	0.0546	87
sn2607P280000	262	300	262	300	20	16	0.399	46
sn2607P285000	296	298	266	296	32	6	0.1746	56
sn2607P290000	336	340	294	340	50	5	0.1648	43
sn2607P295000				74	74			22
sn2607P300000	400	488	400	438	110	7	0.317	96
sn2607P305000	470	470	470	470	158	1	0.047	24
sn2607P310000				222	222			21
sn2607P315000	340	340	340	340	306	1	0.034	45
sn2607P320000	700	700	700	700	424	2	0.14	36
sn2607P325000				572	572			25
sn2607P330000	1,020	1,050	954	960	758	12	1.1946	92
sn2607P335000	1,260	1,334	1,234	1,234	984	3	0.3828	62
sn2607P340000	1,476	1,700	1,476	1,522	1,282	11	1.637	47
sn2607P345000	1,824	2,156	1,764	1,764	1,642	10	1.8388	113
sn2607P350000	2,260	2,700	2,022	2,022	2,066	98	21.3834	60
sn2607P355000	2,656	3,200	2,352	2,352	2,572	33	8.3456	41
sn2607P360000	3,018	3,700	2,830	2,952	3,194	43	13.081	36
sn2607P365000	4,200	4,200	3,372	3,498	3,902	11	4.0172	57
sn2607P370000	4,272	4,700	4,126	4,138	4,706	22	9.6172	65
sn2607P375000	5,200	5,200	4,790	4,790	5,680	10	4.9808	32
sn2607P380000	6,010	6,056	5,684	5,800	6,754	44	26.3794	54
sn2607P385000	6,898	7,500	6,446	6,898	7,952	16	11.3028	39
sn2607P390000	8,098	8,100	8,054	8,088	9,348	14	11.9486	28
sn2607P395000	9,522	9,748	9,388	9,450	10,846	20	19.4888	25
sn2607P400000	11,238	11,510	10,400	11,008	12,524	36	40.368	33
sn2607P405000	12,518	13,500	12,200	12,788	14,382	46	60.077	37
sn2607P410000	14,610	14,800	13,922	14,800	16,336	8	11.6878	12
sn2607P415000	16,400	16,996	16,304	16,688	18,552	12	20.1204	19
sn2607P420000	19,216	20,088	18,650	19,214	20,874	66	126.761	74
sn2607P425000	21,400	23,122	21,400	22,034	23,372	9	19.9166	24
sn2607P430000	24,224	25,680	24,024	24,978	26,058	30	73.588	22
sn2607P435000	26,912	28,104	26,912	27,890	28,836	13	36.0108	12
sn2607P440000	30,410	31,182	29,858	29,858	31,870	7	21.29	6
sn2607P445000				34,966	34,966
sn2607P450000				38,282	38,282			1
sn2607P455000				41,686	41,686
sn2607P460000				45,254	45,254
sn2607P465000				48,936	48,936
sn2607P470000				52,732	52,732
sn2607P475000				56,656	56,656
sn2607P480000				60,662	60,662
sn2607P485000				64,796	64,796
sn2607P490000				68,986	68,986
sn2607P495000				73,292	73,292
sn2607P500000				77,644	77,644
sn2608C310000				117,524	117,524
sn2608C315000				112,836	112,836
sn2608C320000				108,202	108,202
sn2608C325000				103,616	103,616
sn2608C330000				99,126	99,126
sn2608C335000				94,666	94,666
sn2608C340000				90,340	90,340
sn2608C345000				86,052	86,052
sn2608C350000				81,892	81,892
sn2608C355000				77,800	77,800
sn2608C360000				73,830	73,830
sn2608C365000				69,952	69,952
sn2608C370000				66,196	66,196
sn2608C375000				62,544	62,544
sn2608C380000				59,022	59,022
sn2608C385000				55,604	55,604
sn2608C390000				52,334	52,334
sn2608C395000				49,152	49,152
sn2608C400000				46,150	46,150
sn2608C405000				43,198	43,198			1
sn2608C410000				40,472	40,472			2
sn2608C415000				37,746	37,746			2
sn2608C420000				35,296	35,296			5
sn2608C425000				32,850	32,850			4
sn2608C430000				30,606	30,606			5
sn2608C435000				28,442	28,442			8
sn2608C440000				26,384	26,384			7
sn2608C445000				24,492	24,492			10
sn2608C450000				22,604	22,604			12
sn2608C455000				20,972	20,972			15
sn2608C460000				19,344	19,344			18
sn2608C465000				17,850	17,850			24
sn2608C470000				16,466	16,466			1
sn2608C475000				15,090	15,090			1
sn2608C480000				13,932	13,932			1
sn2608C485000				12,774	12,774
sn2608C490000				11,706	11,706
sn2608C495000				10,752	10,752
sn2608C500000				9,798	9,798
sn2608P310000	1,560	1,638	1,534	1,534	1,320	14	2.1842	20
sn2608P315000	1,756	1,842	1,746	1,842	1,632	18	3.201	22
sn2608P320000	1,974	2,070	1,964	2,070	1,998	13	2.5886	13
sn2608P325000	2,242	2,336	2,226	2,336	2,408	3	0.6804	11
sn2608P330000	2,512	2,634	2,492	2,634	2,916	4	1.0158	12
sn2608P335000	2,842	2,930	2,842	2,930	3,450	3	0.8614	8
sn2608P340000	3,280	3,388	3,280	3,280	4,118	5	1.666	16
sn2608P345000				4,824	4,824			1
sn2608P350000				5,656	5,656			4
sn2608P355000				6,556	6,556			1
sn2608P360000	5,702	5,702	5,636	5,636	7,578	2	1.1338	2
sn2608P365000				8,688	8,688			2
sn2608P370000				9,922	9,922			2
sn2608P375000				11,260	11,260			2
sn2608P380000				12,726	12,726			3
sn2608P385000				14,298	14,298			2
sn2608P390000				16,016	16,016			2
sn2608P395000				17,822	17,822			2
sn2608P400000				19,808	19,808
sn2608P405000				21,844	21,844			1
sn2608P410000				24,104	24,104			1
sn2608P415000				26,366	26,366			1
sn2608P420000				28,902	28,902
sn2608P425000				31,444	31,444
sn2608P430000				34,188	34,188
sn2608P435000				37,010	37,010
sn2608P440000				39,940	39,940
sn2608P445000				43,034	43,034
sn2608P450000				46,134	46,134
sn2608P455000				49,490	49,490
sn2608P460000				52,848	52,848
sn2608P465000				56,342	56,342
sn2608P470000				59,946	59,946
sn2608P475000				63,558	63,558
sn2608P480000				67,388	67,388
sn2608P485000				71,220	71,220
sn2608P490000				75,142	75,142
sn2608P495000				79,176	79,176
sn2608P500000				83,212	83,212

相关资讯: