上海期货交易所07月03日沪锡期权收盘行情

发布时间：2026年07月03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				88,154	88,154			2
sn2608C315000				83,228	83,228			2
sn2608C320000				78,336	78,336			1
sn2608C325000				73,488	73,488			1
sn2608C330000				68,698	68,698			3
sn2608C335000				63,978	63,978			2
sn2608C340000				59,344	59,344			2
sn2608C345000	55,448	56,032	52,630	56,032	54,816	6	32.9782	9
sn2608C350000	52,722	52,722	48,078	51,418	50,408	6	30.4436	11
sn2608C355000	47,172	47,172	47,172	47,172	46,140	1	4.7172	21
sn2608C360000				42,028	42,028			1
sn2608C365000	40,350	40,800	40,350	40,746	38,090	12	48.4586	56
sn2608C370000	36,700	37,800	36,700	36,700	34,338	11	40.48	76
sn2608C375000	31,300	34,774	25,426	32,274	30,782	59	175.0704	106
sn2608C380000	27,000	30,750	22,456	29,982	27,434	40	107.6416	84
sn2608C385000	22,760	27,032	18,832	25,298	24,348	75	174.6646	102
sn2608C390000	19,890	23,750	16,184	22,334	21,486	308	599.0206	233
sn2608C395000	15,740	20,484	13,598	18,604	18,848	360	601.807	135
sn2608C400000	14,360	17,632	11,358	16,086	16,426	6,791	9,551.8088	895
sn2608C405000	13,446	15,000	9,520	13,902	14,220	865	1,057.5046	263
sn2608C410000	12,050	12,774	8,138	11,316	12,248	681	712.7794	451
sn2608C415000	9,396	10,738	6,836	10,052	10,512	367	324.3272	342
sn2608C420000	7,196	9,220	5,684	8,200	8,960	7,153	5,284.0124	1,070
sn2608C425000	7,186	7,808	4,834	6,758	7,576	293	184.0188	245
sn2608C430000	4,702	6,598	4,070	5,884	6,354	1,849	959.042	913
sn2608C435000	4,736	5,582	3,538	4,824	5,342	183	80.9922	144
sn2608C440000	3,976	4,696	2,594	3,962	4,452	290	105.7964	287
sn2608C445000	3,650	3,906	2,528	3,326	3,676	331	104.913	262
sn2608C450000	2,900	3,438	2,238	2,918	3,014	37,560	10,021.6702	4,074
sn2608C455000	2,384	2,876	1,874	2,506	2,482	228	52.7468	347
sn2608C460000	2,482	2,482	1,612	2,070	2,020	465	89.2748	633
sn2608C465000	1,698	2,076	1,388	1,756	1,624	362	58.869	342
sn2608C470000	1,440	1,776	1,250	1,560	1,316	48	6.9034	274
sn2608C475000	1,188	1,556	910	1,556	1,056	24	2.8612	107
sn2608C480000	1,060	1,410	916	1,144	836	826	87.498	609
sn2608C485000	822	1,170	798	1,026	666	30	2.8642	102
sn2608C490000	724	890	702	890	528	14	1.0004	146
sn2608C495000	620	726	604	726	410	31	2.0536	85
sn2608C500000	548	722	428	540	322	2,867	154.2538	2,294
sn2608C505000	630	630	540	540	252	8	0.495	69
sn2608C510000	400	608	344	466	192	52	2.2738	129
sn2608C515000	738	738	374	480	150	31	1.2978	539
sn2608C520000	354	438	180	438	114	51	1.7606	171
sn2608C525000	294	402	294	370	86	5	0.1666	114
sn2608C530000	288	310	216	254	66	328	8.5478	721
sn2608P310000	888	1,100	658	682	142	5,316	440.0148	2,318
sn2608P315000	1,030	1,086	504	786	218	74	6.3302	184
sn2608P320000	1,312	1,484	900	920	328	209	23.3194	385
sn2608P325000	1,164	1,714	1,084	1,164	480	412	54.8582	330
sn2608P330000	1,226	2,000	1,202	1,250	690	1,826	272.4916	904
sn2608P335000	1,500	2,328	1,470	1,478	968	459	80.7616	316
sn2608P340000	1,724	2,980	1,690	1,690	1,334	673	141.7358	596
sn2608P345000	2,322	3,200	1,984	2,042	1,802	351	83.7526	263
sn2608P350000	2,500	3,840	2,346	2,500	2,394	38,082	11,271.4924	4,635
sn2608P355000	3,020	4,396	2,758	2,820	3,122	307	102.3894	255
sn2608P360000	3,690	5,236	3,120	3,336	4,008	1,042	415.2852	550
sn2608P365000	3,704	6,114	3,704	3,896	5,066	323	149.3942	185
sn2608P370000	5,000	7,322	4,532	4,730	6,310	3,280	1,829.162	1,192
sn2608P375000	5,312	8,774	5,312	5,624	7,750	393	260.957	335
sn2608P380000	8,000	10,350	6,458	6,984	9,398	9,176	7,413.7792	1,874
sn2608P385000	8,500	12,104	7,678	8,000	11,308	468	440.2462	309
sn2608P390000	10,012	14,500	9,226	9,778	13,442	1,770	1,947.5396	661
sn2608P395000	19,408	19,408	11,016	11,826	15,800	574	754.1072	307
sn2608P400000	14,500	19,898	13,070	14,170	18,376	945	1,471.644	709
sn2608P405000	16,954	22,488	15,504	17,242	21,164	117	212.6162	188
sn2608P410000	20,300	25,846	18,450	19,138	24,188	113	240.1934	169
sn2608P415000	22,298	30,274	21,294	22,152	27,448	106	259.33	148
sn2608P420000	27,300	30,200	25,604	26,010	30,892	6	16.0406	117
sn2608P425000				34,506	34,506			57
sn2608P430000	35,000	35,000	33,000	33,174	38,278	3	10.1174	95
sn2608P435000				42,262	42,262			41
sn2608P440000	49,624	49,832	49,624	49,832	46,370	3	14.9126	37
sn2608P445000				50,590	50,590			23
sn2608P450000	47,182	47,182	47,182	47,182	54,926	1	4.7182	27
sn2608P455000				59,390	59,390			8
sn2608P460000				63,926	63,926			10
sn2608P465000				68,528	68,528	2	13.7056	6
sn2608P470000	69,224	70,068	69,224	70,068	73,218	7	49.8238	4
sn2608P475000	73,996	74,276	73,996	74,276	77,958	3	22.2268	1
sn2608P480000	89,206	89,206	82,054	82,054	82,736	7	60.2248	3
sn2608P485000				87,564	87,564
sn2608P490000				92,426	92,426
sn2608P495000				97,308	97,308
sn2608P500000				102,222	102,222
sn2608P505000				107,152	107,152
sn2608P510000				112,092	112,092
sn2608P515000				117,052	117,052
sn2608P520000				122,020	122,020
sn2608P525000				126,994	126,994
sn2608P530000				131,976	131,976
sn2609C315000				84,664	84,664
sn2609C320000				79,988	79,988
sn2609C325000				75,384	75,384
sn2609C330000				70,888	70,888
sn2609C335000				66,482	66,482			1
sn2609C340000				62,172	62,172			1
sn2609C345000				57,982	57,982			1
sn2609C350000				53,952	53,952
sn2609C355000				50,038	50,038
sn2609C360000				46,244	46,244
sn2609C365000				42,674	42,674			8
sn2609C370000				39,234	39,234			22
sn2609C375000	31,934	31,934	31,934	31,934	35,920	4	13.5708	22
sn2609C380000				32,868	32,868			14
sn2609C385000	27,772	27,772	27,772	27,772	29,940	2	5.5544	19
sn2609C390000	23,206	28,000	23,132	27,464	27,166	9	22.6978	29
sn2609C395000	20,530	25,132	20,530	24,000	24,636	9	20.9464	24
sn2609C400000	20,900	22,938	17,776	21,900	22,216	24	49.9776	28
sn2609C405000	18,516	20,120	17,904	19,140	20,004	8	15.2316	28
sn2609C410000	16,636	18,428	13,700	17,100	17,962	26	42.5576	33
sn2609C415000	14,200	16,476	14,200	15,756	16,026	11	17.1544	26
sn2609C420000	12,968	14,586	10,930	14,234	14,340	66	86.7896	92
sn2609C425000	11,682	13,022	9,708	12,586	12,726	43	50.0242	59
sn2609C430000	8,912	11,858	8,912	10,630	11,302	35	37.1222	70
sn2609C435000	9,098	9,780	8,268	9,648	9,992	22	20.8368	67
sn2609C440000	7,236	9,084	7,194	9,072	8,798	34	27.9074	82
sn2609C445000	7,320	7,674	5,986	7,674	7,752	35	24.9248	68
sn2609C450000	6,338	7,180	5,318	6,800	6,766	68	43.0502	69
sn2609C455000	5,702	6,112	4,786	5,856	5,946	64	36.0092	77
sn2609C460000	5,052	5,492	4,304	5,456	5,152	48	24.4876	79
sn2609C465000	4,512	5,030	3,764	4,918	4,510	98	43.6598	58
sn2609C470000	3,436	3,436	3,436	3,436	3,890	1	0.3436	16
sn2609C475000	3,900	3,900	3,900	3,900	3,386	1	0.39	17
sn2609C480000	2,760	2,772	2,760	2,772	2,906	4	1.1064	19
sn2609C485000	2,900	2,900	2,700	2,700	2,516	2	0.56	36
sn2609C490000	2,518	2,518	2,518	2,518	2,150	1	0.2518	11
sn2609C495000	2,484	2,484	2,484	2,484	1,852	1	0.2484	13
sn2609C500000	2,076	2,356	2,076	2,302	1,572	5	1.1058	31
sn2609C505000	1,892	1,976	1,766	1,976	1,350	3	0.5634	19
sn2609C510000	1,710	1,770	1,450	1,770	1,140	5	0.777	10
sn2609C515000	1,482	1,482	1,268	1,348	976	6	0.7982	83
sn2609C520000	1,488	1,488	1,430	1,430	818	3	0.435	17
sn2609C525000	1,222	1,358	1,060	1,302	700	11	1.2552	63
sn2609C530000	1,110	1,496	916	1,198	582	26	2.8022	95
sn2609P315000	1,600	1,750	1,600	1,706	1,080	13	2.1466	94
sn2609P320000	2,000	2,000	2,000	2,000	1,404	1	0.2	86
sn2609P325000	2,110	2,954	2,110	2,318	1,796	123	30.4896	183
sn2609P330000	3,360	3,528	2,608	2,814	2,298	269	77.7166	418
sn2609P335000	3,232	3,946	3,022	3,022	2,888	75	25.4376	76
sn2609P340000	3,626	4,706	3,514	3,566	3,572	63	25.1092	79
sn2609P345000	4,370	5,454	4,178	4,178	4,376	32	15.0776	71
sn2609P350000	5,030	6,400	4,854	4,854	5,340	73	39.8824	152
sn2609P355000	5,980	7,190	5,536	5,602	6,418	48	30.2278	95
sn2609P360000	6,796	8,322	6,448	6,448	7,618	37	26.7468	69
sn2609P365000	8,124	9,718	7,684	7,736	9,040	29	24.3958	36
sn2609P370000	10,776	10,918	8,646	8,646	10,594	46	45.3216	43
sn2609P375000	12,258	12,954	10,166	10,166	12,272	25	28.4536	57
sn2609P380000	12,526	15,000	11,362	11,904	14,210	43	53.9976	127
sn2609P385000	13,882	16,904	13,280	13,280	16,274	21	31.368	102
sn2609P390000	16,000	19,642	15,076	15,500	18,492	64	101.1956	66
sn2609P395000	18,080	22,262	18,080	21,380	20,952	7	14.77	20
sn2609P400000	21,000	25,014	19,550	20,086	23,524	55	119.4032	62
sn2609P405000				26,304	26,304			8
sn2609P410000				29,254	29,254			7
sn2609P415000	28,906	28,906	28,906	28,906	32,308	2	5.7812	15
sn2609P420000	35,550	35,550	35,550	35,550	35,612	1	3.555	30
sn2609P425000				38,992	38,992			6
sn2609P430000				42,558	42,558			5
sn2609P435000				46,242	46,242			5
sn2609P440000				50,038	50,038			5
sn2609P445000				53,986	53,986
sn2609P450000				57,992	57,992
sn2609P455000				62,166	62,166
sn2609P460000				66,366	66,366
sn2609P465000				70,718	70,718
sn2609P470000				75,092	75,092
sn2609P475000				79,582	79,582
sn2609P480000				84,098	84,098
sn2609P485000				88,702	88,702
sn2609P490000				93,334	93,334
sn2609P495000				98,032	98,032
sn2609P500000				102,752	102,752
sn2609P505000				107,526	107,526
sn2609P510000				112,314	112,314
sn2609P515000				117,150	117,150
sn2609P520000				121,992	121,992
sn2609P525000				126,872	126,872
sn2609P530000				131,756	131,756
sn2610C315000				87,162	87,162
sn2610C320000				82,802	82,802
sn2610C325000				78,494	78,494
sn2610C330000				74,330	74,330
sn2610C335000				70,246	70,246
sn2610C340000				66,272	66,272
sn2610C345000				62,440	62,440
sn2610C350000				58,678	58,678
sn2610C355000				55,118	55,118
sn2610C360000				51,596	51,596
sn2610C365000				48,320	48,320
sn2610C370000				45,076	45,076
sn2610C375000				42,068	42,068
sn2610C380000				39,108	39,108			1
sn2610C385000				36,376	36,376			1
sn2610C390000				33,694	33,694			1
sn2610C395000				31,242	31,242			2
sn2610C400000				28,828	28,828			2
sn2610C405000				26,656	26,656			1
sn2610C410000				24,494	24,494			1
sn2610C415000				22,596	22,596			1
sn2610C420000				20,698	20,698			1
sn2610C425000				19,028	19,028			1
sn2610C430000				17,392	17,392			2
sn2610C435000				15,918	15,918			2
sn2610C440000				14,530	14,530			2
sn2610C445000				13,226	13,226			2
sn2610C450000				12,064	12,064			1
sn2610C455000	7,756	7,756	7,756	7,756	10,910	1	0.7756	9
sn2610C460000	7,068	7,068	7,068	7,068	9,952	1	0.7068	11
sn2610C465000				8,994	8,994			17
sn2610C470000	6,060	7,276	5,762	7,056	8,154	8	5.447	19
sn2610P315000	2,598	3,442	2,598	3,278	2,994	99	30.8576	32
sn2610P320000	3,366	3,830	3,366	3,786	3,628	37	13.4572	20
sn2610P325000	4,124	4,398	4,112	4,340	4,314	13	5.4908	11
sn2610P330000	4,760	4,762	4,760	4,762	5,142	3	1.4284	7
sn2610P335000	5,502	5,526	5,502	5,526	6,050	2	1.1028	7
sn2610P340000	6,310	6,392	6,310	6,392	7,066	2	1.2702	5
sn2610P345000	7,230	7,278	7,230	7,278	8,224	2	1.4508	5
sn2610P350000				9,452	9,452			1
sn2610P355000				10,880	10,880			2
sn2610P360000				12,346	12,346			1
sn2610P365000				14,058	14,058			1
sn2610P370000				15,804	15,804			2
sn2610P375000				17,782	17,782			1
sn2610P380000				19,808	19,808			2
sn2610P385000				22,064	22,064			1
sn2610P390000				24,368	24,368			1
sn2610P395000				26,904	26,904			1
sn2610P400000				29,476	29,476
sn2610P405000				32,292	32,292
sn2610P410000				35,116	35,116
sn2610P415000				38,204	38,204
sn2610P420000				41,294	41,294
sn2610P425000				44,612	44,612
sn2610P430000				47,964	47,964
sn2610P435000				51,476	51,476
sn2610P440000				55,074	55,074
sn2610P445000				58,760	58,760
sn2610P450000				62,586	62,586
sn2610P455000				66,422	66,422
sn2610P460000				70,452	70,452
sn2610P465000				74,484	74,484
sn2610P470000				78,634	78,634

相关资讯: