上海期货交易所07月02日沪锡期权收盘行情

发布时间：2026年07月02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	88,226	88,226	83,180	83,180	86,338	3	25.6636	2
sn2608C315000				81,434	81,434			2
sn2608C320000				76,568	76,568			1
sn2608C325000				71,754	71,754			1
sn2608C330000				67,002	67,002			3
sn2608C335000				62,330	62,330			2
sn2608C340000				57,750	57,750			2
sn2608C345000	57,944	57,944	57,944	57,944	53,282	2	11.5888	4
sn2608C350000	53,350	53,350	53,350	53,350	48,938	2	10.67	5
sn2608C355000	42,914	43,810	42,914	43,810	44,738	2	8.6724	21
sn2608C360000				40,710	40,710			1
sn2608C365000				36,872	36,872			63
sn2608C370000				33,228	33,228			87
sn2608C375000	25,900	31,666	25,896	26,154	29,786	24	69.1412	114
sn2608C380000	24,218	28,094	22,532	22,532	26,552	49	122.7098	84
sn2608C385000	20,458	24,736	18,632	19,620	23,532	32	70.6458	102
sn2608C390000	16,288	22,000	16,288	16,658	20,724	398	732.458	220
sn2608C395000	15,008	19,470	13,914	14,300	18,198	446	704.4302	161
sn2608C400000	11,732	16,856	11,700	12,224	15,884	5,051	6,976.693	940
sn2608C405000	10,500	14,032	9,576	10,238	13,776	325	389.7788	271
sn2608C410000	9,334	12,326	8,482	8,700	11,864	523	537.607	449
sn2608C415000	8,000	10,308	7,100	7,404	10,160	436	368.6738	341
sn2608C420000	6,400	9,000	5,998	6,230	8,688	3,120	2,213.092	766
sn2608C425000	5,400	7,500	5,086	5,160	7,372	180	111.8958	189
sn2608C430000	4,600	6,368	4,244	4,430	6,204	1,417	723.7088	780
sn2608C435000	3,708	5,274	3,620	3,636	5,194	120	52.662	162
sn2608C440000	3,874	4,500	3,048	3,048	4,350	197	72.7768	299
sn2608C445000	2,938	3,926	2,658	2,772	3,610	168	52.633	295
sn2608C450000	2,542	3,444	2,286	2,368	2,964	32,635	8,732.1316	4,281
sn2608C455000	2,296	2,962	1,908	1,916	2,442	179	41.9206	381
sn2608C460000	2,000	2,548	1,662	1,672	2,000	480	93.0364	618
sn2608C465000	1,636	2,216	1,398	1,438	1,616	330	53.371	286
sn2608C470000	1,300	1,600	1,002	1,238	1,310	55	7.522	251
sn2608C475000				1,058	1,058			98
sn2608C480000	970	1,408	950	1,016	842	135	14.5676	304
sn2608C485000				672	672			87
sn2608C490000	796	964	688	730	536	25	1.9828	147
sn2608C495000	816	816	606	606	418	9	0.6398	63
sn2608C500000	502	734	450	456	332	1,283	69.7254	1,683
sn2608C505000	490	594	442	482	260	33	1.6092	66
sn2608C510000	422	578	396	466	198	31	1.3836	107
sn2608C515000	674	674	252	304	156	139	5.614	532
sn2608C520000	378	486	266	338	120	21	0.7834	138
sn2608C525000	330	404	298	298	92	13	0.4334	112
sn2608C530000	258	300	222	250	72	310	8.0748	731
sn2608P310000	962	1,168	732	998	190	3,317	299.7518	1,810
sn2608P315000	1,180	1,316	860	1,080	286	50	5.3288	185
sn2608P320000	1,350	1,548	982	1,312	422	325	39.2316	385
sn2608P325000	1,552	1,788	1,130	1,424	608	333	47.6532	268
sn2608P330000	1,686	2,098	1,338	1,704	856	1,768	295.8618	872
sn2608P335000	2,308	2,308	1,538	2,006	1,182	264	51.031	289
sn2608P340000	2,522	2,850	1,842	2,510	1,600	611	138.7158	544
sn2608P345000	3,100	3,100	2,190	2,864	2,130	229	60.0624	237
sn2608P350000	3,600	4,120	2,720	3,408	2,784	31,332	10,202.2488	4,415
sn2608P355000	4,318	4,318	3,102	4,112	3,580	216	78.6412	233
sn2608P360000	5,550	5,550	3,692	4,852	4,548	589	259.4882	538
sn2608P365000	5,800	6,678	4,394	5,720	5,708	266	140.4928	211
sn2608P370000	6,942	7,852	5,216	7,000	7,060	2,046	1,301.9942	1,137
sn2608P375000	8,496	9,304	6,362	8,000	8,614	242	185.0476	356
sn2608P380000	10,190	11,070	7,380	9,700	10,376	5,539	5,019.6262	1,473
sn2608P385000	11,846	12,900	8,912	11,540	12,352	373	399.5584	256
sn2608P390000	13,302	15,184	10,598	13,586	14,540	1,352	1,708.0118	542
sn2608P395000	17,028	17,028	12,702	16,076	17,008	303	444.6446	265
sn2608P400000	19,768	20,572	14,824	19,100	19,692	406	682.6332	685
sn2608P405000	19,770	22,554	18,074	22,106	22,578	98	194.1046	207
sn2608P410000	25,430	26,356	20,398	24,592	25,664	83	189.675	170
sn2608P415000	29,808	30,372	24,282	29,854	28,954	76	209.32	127
sn2608P420000	34,156	34,156	34,156	34,156	32,478	1	3.4156	118
sn2608P425000				36,158	36,158			57
sn2608P430000	36,500	36,500	36,500	36,500	39,988	1	3.65	94
sn2608P435000				43,974	43,974			41
sn2608P440000				48,126	48,126			39
sn2608P445000				52,382	52,382			23
sn2608P450000				56,732	56,732			27
sn2608P455000				61,210	61,210			8
sn2608P460000				65,764	65,764			10
sn2608P465000	71,660	72,636	71,660	72,346	70,378	8	57.6606	8
sn2608P470000	76,390	76,650	76,082	76,082	75,068	5	38.1854	3
sn2608P475000	81,690	81,690	81,690	81,690	79,816	2	16.338	3
sn2608P480000	87,338	87,338	87,338	87,338	84,598	1	8.7338	9
sn2608P485000				89,428	89,428
sn2608P490000				94,292	94,292
sn2608P495000				99,174	99,174
sn2608P500000				104,088	104,088
sn2608P505000				109,016	109,016
sn2608P510000				113,958	113,958
sn2608P515000				118,916	118,916
sn2608P520000				123,882	123,882
sn2608P525000				128,858	128,858
sn2608P530000				133,838	133,838
sn2609C315000				82,734	82,734
sn2609C320000				78,106	78,106
sn2609C325000				73,550	73,550
sn2609C330000				69,076	69,076
sn2609C335000				64,726	64,726			1
sn2609C340000				60,492	60,492			1
sn2609C345000				56,362	56,362			1
sn2609C350000				52,360	52,360
sn2609C355000				48,544	48,544
sn2609C360000				44,852	44,852
sn2609C365000				41,290	41,290			8
sn2609C370000				37,964	37,964			22
sn2609C375000				34,764	34,764			24
sn2609C380000	32,444	32,444	32,444	32,444	31,716	4	12.832	14
sn2609C385000				28,910	28,910			21
sn2609C390000	25,024	25,042	22,486	23,000	26,220	8	19.9236	28
sn2609C395000	23,592	23,592	23,592	23,592	23,728	1	2.3592	26
sn2609C400000	18,000	22,604	17,400	18,000	21,428	20	39.3086	35
sn2609C405000	18,916	18,916	18,916	18,916	19,224	2	3.7832	30
sn2609C410000	16,700	16,844	16,612	16,766	17,288	9	15.1464	40
sn2609C415000				15,444	15,444			26
sn2609C420000	13,802	13,822	10,932	11,744	13,772	42	53.5774	104
sn2609C425000	10,276	12,760	10,276	12,038	12,258	13	15.3642	49
sn2609C430000	10,900	10,954	9,000	9,026	10,834	49	50.0332	65
sn2609C435000	9,752	9,752	7,894	7,894	9,612	8	7.3688	57
sn2609C440000	8,694	8,694	7,064	7,064	8,436	4	3.1516	67
sn2609C445000	7,764	7,842	6,278	6,278	7,450	16	11.4312	45
sn2609C450000	5,770	7,036	5,496	5,648	6,512	28	17.3858	52
sn2609C455000	5,328	6,398	5,328	5,824	5,710	11	6.6418	84
sn2609C460000	4,558	5,594	4,430	4,430	4,970	23	11.7022	71
sn2609C465000	4,998	5,110	3,908	3,908	4,330	35	15.792	33
sn2609C470000	3,606	3,606	3,584	3,584	3,754	3	1.0944	15
sn2609C475000	3,196	3,196	3,166	3,166	3,250	2	0.6362	17
sn2609C480000	2,874	2,874	2,874	2,874	2,808	1	0.2874	19
sn2609C485000				2,416	2,416			37
sn2609C490000				2,078	2,078			11
sn2609C495000				1,780	1,780			13
sn2609C500000	2,280	2,280	2,038	2,038	1,524	2	0.4318	33
sn2609C505000	2,302	2,302	1,686	1,686	1,302	2	0.3988	20
sn2609C510000				1,106	1,106			12
sn2609C515000	1,488	1,728	1,378	1,408	942	16	2.4458	83
sn2609C520000	1,506	1,506	1,212	1,224	796	4	0.5202	16
sn2609C525000	1,350	1,450	1,132	1,152	678	26	3.1874	59
sn2609C530000	1,180	1,202	988	1,004	566	10	1.0398	91
sn2609P315000	1,628	1,712	1,550	1,712	1,232	6	0.9896	95
sn2609P320000	2,220	2,220	1,714	2,154	1,602	6	1.1928	85
sn2609P325000	2,704	2,850	2,018	2,836	2,044	40	10.455	179
sn2609P330000	3,200	3,366	2,632	3,360	2,564	244	73.1518	369
sn2609P335000	3,842	3,842	3,116	3,786	3,210	25	8.7234	74
sn2609P340000	3,754	4,464	3,540	4,166	3,970	17	6.7928	69
sn2609P345000	4,376	4,376	4,288	4,348	4,836	6	2.6024	65
sn2609P350000	6,000	6,088	4,990	5,926	5,828	50	26.7664	142
sn2609P355000	6,160	6,628	6,160	6,628	7,004	4	2.5576	90
sn2609P360000	8,786	8,786	6,862	7,832	8,304	18	13.324	56
sn2609P365000	9,560	9,560	7,886	9,084	9,734	20	17.6688	29
sn2609P370000	10,360	10,898	9,274	10,898	11,400	11	11.222	31
sn2609P375000	13,460	13,460	10,736	10,888	13,192	6	7.0168	58
sn2609P380000	14,510	14,510	12,222	13,750	15,136	31	40.857	135
sn2609P385000	15,010	15,186	14,184	15,186	17,320	7	10.21	107
sn2609P390000	16,318	16,406	16,318	16,352	19,622	8	13.4042	29
sn2609P395000	18,798	20,244	18,798	20,244	22,122	2	3.9042	21
sn2609P400000	24,390	24,410	21,122	23,200	24,812	13	30.2954	55
sn2609P405000	23,770	23,770	23,770	23,770	27,600	2	4.754	8
sn2609P410000				30,656	30,656			7
sn2609P415000	34,014	34,014	29,928	33,110	33,802	6	19.4104	13
sn2609P420000	36,000	38,000	33,000	38,000	37,122	29	101.1398	31
sn2609P425000				40,598	40,598			6
sn2609P430000				44,166	44,166			5
sn2609P435000				47,936	47,936			5
sn2609P440000				51,752	51,752			5
sn2609P445000				55,760	55,760
sn2609P450000				59,814	59,814
sn2609P455000				64,006	64,006
sn2609P460000				68,260	68,260
sn2609P465000				72,612	72,612
sn2609P470000				77,032	77,032
sn2609P475000				81,522	81,522
sn2609P480000				86,074	86,074
sn2609P485000				90,680	90,680
sn2609P490000				95,338	95,338
sn2609P495000				100,038	100,038
sn2609P500000				104,778	104,778
sn2609P505000				109,552	109,552
sn2609P510000				114,356	114,356
sn2609P515000				119,192	119,192
sn2609P520000				124,046	124,046
sn2609P525000				128,928	128,928
sn2609P530000				133,818	133,818
sn2610C315000				84,122	84,122
sn2610C320000				79,646	79,646
sn2610C325000				75,302	75,302
sn2610C330000				71,034	71,034
sn2610C335000				66,862	66,862
sn2610C340000				62,844	62,844
sn2610C345000				58,904	58,904
sn2610C350000				55,130	55,130
sn2610C355000				51,484	51,484
sn2610C360000				47,944	47,944
sn2610C365000				44,614	44,614
sn2610C370000				41,352	41,352
sn2610C375000				38,328	38,328
sn2610C380000				35,390	35,390			1
sn2610C385000				32,644	32,644			1
sn2610C390000				30,032	30,032			1
sn2610C395000				27,566	27,566			2
sn2610C400000				25,268	25,268			2
sn2610C405000				23,084	23,084			1
sn2610C410000				21,086	21,086			1
sn2610C415000				19,174	19,174			1
sn2610C420000				17,452	17,452			1
sn2610C425000				15,804	15,804			1
sn2610C430000				14,330	14,330			2
sn2610C435000				12,928	12,928			2
sn2610C440000				11,674	11,674			2
sn2610C445000				10,500	10,500			2
sn2610C450000				9,438	9,438			1
sn2610C455000				8,468	8,468			8
sn2610C460000				7,568	7,568			11
sn2610C465000				6,782	6,782			17
sn2610C470000				6,022	6,022			17
sn2610P315000	3,032	3,142	1,036	3,030	2,326	21	5.6716	28
sn2610P320000	3,356	3,390	3,356	3,390	2,844	3	1.0136	18
sn2610P325000				3,494	3,494			7
sn2610P330000				4,218	4,218			5
sn2610P335000	4,934	4,954	4,874	4,880	5,038	6	2.9482	6
sn2610P340000	5,662	5,712	5,610	5,610	6,012	4	2.2594	4
sn2610P345000	6,484	6,814	6,464	6,814	7,062	18	11.7412	4
sn2610P350000				8,278	8,278			1
sn2610P355000				9,620	9,620			2
sn2610P360000	9,696	9,740	9,696	9,740	11,070	4	3.8844	1
sn2610P365000				12,728	12,728			1
sn2610P370000				14,452	14,452			2
sn2610P375000				16,416	16,416			1
sn2610P380000				18,466	18,466			2
sn2610P385000				20,706	20,706			1
sn2610P390000				23,080	23,080			1
sn2610P395000				25,600	25,600			1
sn2610P400000				28,290	28,290
sn2610P405000				31,092	31,092
sn2610P410000				34,082	34,082
sn2610P415000				37,156	37,156
sn2610P420000				40,422	40,422
sn2610P425000				43,760	43,760
sn2610P430000				47,274	47,274
sn2610P435000				50,860	50,860
sn2610P440000				54,594	54,594
sn2610P445000				58,408	58,408
sn2610P450000				62,334	62,334
sn2610P455000				66,354	66,354
sn2610P460000				70,444	70,444
sn2610P465000				74,648	74,648
sn2610P470000				78,878	78,878

相关资讯: