上海期货交易所08月20日沪锡期权收盘行情

发布时间：2026年08月20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
sn2609C315000	111,156	111,704	111,156	111,704	110,050	3	33.4016	1
sn2609C320000				105,050	105,050			2
sn2609C325000				100,050	100,050
sn2609C330000				95,050	95,050			2
sn2609C335000	91,662	91,662	91,662	91,662	90,050	1	9.1662
sn2609C340000				85,050	85,050
sn2609C345000				80,050	80,050			1
sn2609C350000				75,050	75,050			1
sn2609C355000				70,050	70,050			3
sn2609C360000				65,050	65,050			2
sn2609C365000				60,050	60,050			16
sn2609C370000				55,050	55,050			17
sn2609C375000	50,242	50,814	50,242	50,814	50,050	5	25.2514	14
sn2609C380000				45,050	45,050			18
sn2609C385000				40,056	40,056			15
sn2609C390000	36,710	36,710	36,710	36,710	35,080	1	3.671	27
sn2609C395000	30,268	30,268	30,268	30,268	30,144	2	6.0412	25
sn2609C400000	24,440	27,454	24,298	27,454	25,296	65	165.0572	62
sn2609C405000	19,066	22,606	19,066	22,596	20,620	92	189.8172	40
sn2609C410000	15,272	18,198	14,622	17,260	16,224	136	223.7702	79
sn2609C415000	11,000	13,712	10,384	12,518	12,246	164	193.301	223
sn2609C420000	7,000	10,000	6,842	8,308	8,816	2,024	1,609.624	721
sn2609C425000	3,600	6,530	3,600	4,812	6,002	4,989	2,440.2656	390
sn2609C430000	2,600	3,952	2,380	2,756	3,868	18,087	5,369.5252	1,232
sn2609C435000	1,546	2,304	1,328	1,496	2,340	3,649	627.8204	515
sn2609C440000	1,000	1,340	430	838	1,318	6,659	653.0844	1,264
sn2609C445000	800	800	416	450	698	1,482	86.0168	298
sn2609C450000	398	536	250	280	344	32,620	1,244.7024	5,200
sn2609C455000	244	318	142	158	158	558	12.7764	215
sn2609C460000	162	196	92	98	66	679	10.21	519
sn2609C465000	112	132	58	68	26	450	4.302	275
sn2609C470000	70	94	34	34	8	695	4.7612	638
sn2609C475000	50	68	30	32	2	336	1.6398	151
sn2609C480000	42	54	20	22	2	404	1.358	359
sn2609C485000	32	44	20	22	2	289	0.8926	81
sn2609C490000	30	40	18	18	2	280	0.8108	183
sn2609C495000	16	24	16	20	2	7	0.014	116
sn2609C500000	26	26	10	10	2	266	0.4242	1,109
sn2609C505000				2	2			35
sn2609C510000				2	2			48
sn2609C515000				2	2			62
sn2609C520000				2	2			34
sn2609C525000	4	28	4	28	2	19	0.0124	70
sn2609C530000	4	10	4	6	2	158	0.1278	1,193
sn2609P315000	2	4	2	4	2	17	0.004	352
sn2609P320000	2	2	2	2	2	4	0.0008	71
sn2609P325000	14	14	2	2	2	36	0.0188	150
sn2609P330000	6	10	6	6	2	120	0.096	1,094
sn2609P335000				2	2			69
sn2609P340000	10	10	8	10	2	7	0.0066	166
sn2609P345000	22	22	16	18	2	26	0.0464	232
sn2609P350000	22	40	14	20	2	1,082	2.9082	2,055
sn2609P355000	30	42	20	24	2	320	0.9312	268
sn2609P360000	68	68	22	26	2	501	1.8772	327
sn2609P365000	44	62	26	28	2	311	1.2714	136
sn2609P370000	96	96	32	40	2	501	2.582	607
sn2609P375000	80	92	36	48	2	415	2.4384	244
sn2609P380000	82	136	48	58	2	3,935	36.7948	1,887
sn2609P385000	180	180	76	90	10	472	5.9992	299
sn2609P390000	208	282	98	124	34	1,638	26.858	556
sn2609P395000	314	450	162	180	98	740	18.7136	473
sn2609P400000	630	700	262	280	250	26,217	1,143.2614	6,078
sn2609P405000	1,200	1,200	374	412	574	1,176	69.756	558
sn2609P410000	1,700	1,870	638	674	1,178	6,328	621.05	1,300
sn2609P415000	2,500	2,888	1,100	1,150	2,198	5,317	839.0856	752
sn2609P420000	4,000	4,218	2,000	2,070	3,766	15,174	4,256.2306	1,732
sn2609P425000	6,274	6,596	3,500	3,796	5,952	4,391	1,995.5368	508
sn2609P430000	9,800	9,800	6,000	6,470	8,818	466	344.6728	321
sn2609P435000	13,000	13,000	9,470	10,154	12,288	124	139.8362	163
sn2609P440000	16,740	17,082	13,400	14,450	16,264	96	150.2834	91
sn2609P445000	23,458	23,458	20,532	20,532	20,644	11	23.9228	59
sn2609P450000	25,800	25,800	22,998	23,266	25,290	7	16.963	126
sn2609P455000	29,708	29,708	29,708	29,708	30,104	4	11.9624	40
sn2609P460000	34,650	34,650	34,650	34,650	35,012	2	6.93	14
sn2609P465000				39,972	39,972
sn2609P470000	44,580	44,580	44,580	44,580	44,956	2	8.916	4
sn2609P475000	49,190	49,568	49,190	49,568	49,950	4	19.7516	3
sn2609P480000	55,444	56,134	55,438	55,438	54,950	8	44.5134	42
sn2609P485000	59,958	59,958	59,170	59,170	59,950	6	35.7508	3
sn2609P490000	65,784	65,784	65,784	65,784	64,950	3	19.6518	1
sn2609P495000	69,526	70,236	69,526	70,236	69,950	4	27.9524	2
sn2609P500000	74,524	74,524	74,524	74,524	74,950	2	14.9048	1
sn2609P505000				79,950	79,950			2
sn2609P510000				84,950	84,950			2
sn2609P515000				89,950	89,950			1
sn2609P520000				94,950	94,950
sn2609P525000				99,950	99,950			2
sn2609P530000				104,950	104,950			2
sn2610C315000				110,260	110,260
sn2610C320000				105,260	105,260
sn2610C325000				100,260	100,260
sn2610C330000				95,260	95,260
sn2610C335000				90,270	90,270			1
sn2610C340000				85,292	85,292			1
sn2610C345000				80,334	80,334
sn2610C350000				75,402	75,402
sn2610C355000				70,504	70,504
sn2610C360000				65,652	65,652
sn2610C365000				60,864	60,864
sn2610C370000				56,156	56,156			3
sn2610C375000				51,548	51,548			2
sn2610C380000				47,060	47,060			4
sn2610C385000				42,714	42,714			3
sn2610C390000				38,530	38,530			5
sn2610C395000	34,542	35,934	34,542	35,934	34,534	9	31.6786	15
sn2610C400000	28,788	28,788	28,788	28,788	30,744	4	11.9064	9
sn2610C405000	24,966	27,316	24,966	27,316	27,180	6	15.8924	16
sn2610C410000	21,424	23,702	21,424	23,702	23,854	11	25.1374	25
sn2610C415000	18,220	19,972	18,180	19,736	20,776	30	57.7024	43
sn2610C420000	15,352	17,396	15,352	16,766	17,956	10	16.3976	67
sn2610C425000	14,252	14,738	12,776	14,304	15,408	91	123.4978	78
sn2610C430000	10,800	12,354	9,386	11,880	13,126	122	137.1582	170
sn2610C435000	9,100	10,300	8,640	9,700	11,096	81	74.69	83
sn2610C440000	7,228	8,550	7,014	7,780	9,306	158	125.0472	467
sn2610C445000	6,562	6,990	5,800	6,026	7,740	32	20.2538	120
sn2610C450000	5,010	5,944	4,412	5,246	6,384	418	222.6448	535
sn2610C455000	4,044	4,708	3,980	4,380	5,218	20	8.5896	110
sn2610C460000	3,368	3,912	3,290	3,660	4,226	101	36.9448	142
sn2610C465000	2,810	3,166	2,590	3,006	3,390	58	16.7818	98
sn2610C470000	2,380	2,620	2,160	2,372	2,718	86	20.759	151
sn2610C475000	1,892	2,220	1,892	2,068	2,160	19	4.05	81
sn2610C480000	1,600	1,860	1,422	1,688	1,700	160	26.4106	229
sn2610C485000	1,274	1,542	1,220	1,408	1,324	44	5.8882	55
sn2610C490000	1,138	1,302	1,000	1,180	1,020	47	5.2642	71
sn2610C495000	750	1,000	750	956	784	15	1.3704	55
sn2610C500000	688	872	630	810	602	156	11.5238	318
sn2610C505000	690	766	630	706	456	28	1.9862	80
sn2610C510000	486	644	486	568	340	35	2.0672	63
sn2610C515000	444	588	408	452	252	53	2.5384	65
sn2610P315000	250	250	166	200	2	22	0.4426	327
sn2610P320000	236	260	188	190	6	21	0.4698	98
sn2610P325000	222	222	222	222	12	2	0.0444	56
sn2610P330000	250	252	250	252	24	2	0.0502	45
sn2610P335000	366	380	366	374	42	3	0.112	30
sn2610P340000	350	350	350	350	72	2	0.07	47
sn2610P345000				118	118			40
sn2610P350000	678	698	464	486	190	315	17.892	508
sn2610P355000	842	842	602	602	294	77	5.5152	65
sn2610P360000	1,000	1,224	726	726	442	147	13.0512	279
sn2610P365000	1,200	1,200	900	900	654	52	5.0754	99
sn2610P370000	1,300	1,788	1,088	1,156	946	216	28.3582	371
sn2610P375000	1,500	1,820	1,380	1,380	1,336	59	9.6198	111
sn2610P380000	2,300	2,300	1,720	1,806	1,844	236	46.4966	243
sn2610P385000	2,702	2,724	2,216	2,268	2,494	103	25.3808	147
sn2610P390000	2,962	3,620	2,650	2,752	3,308	85	26.105	309
sn2610P395000	4,142	4,142	3,366	3,478	4,306	53	20.252	93
sn2610P400000	5,006	5,522	4,182	4,300	5,512	201	92.8714	391
sn2610P405000	6,368	6,368	5,422	5,422	6,942	21	12.3114	153
sn2610P410000	7,700	7,768	6,550	6,618	8,610	48	34.444	271
sn2610P415000	9,542	9,548	8,000	8,200	10,528	51	44.9404	148
sn2610P420000	11,400	11,882	9,902	10,138	12,702	65	70.7626	167
sn2610P425000	13,900	14,280	12,100	12,684	15,148	60	79.264	89
sn2610P430000	16,500	17,096	15,000	15,000	17,862	7	11.3504	65
sn2610P435000	19,014	19,108	17,696	17,696	20,826	9	16.8282	34
sn2610P440000	23,584	23,584	22,126	22,126	24,030	10	22.5246	34
sn2610P445000				27,458	27,458			35
sn2610P450000	30,140	30,140	29,060	29,128	31,096	6	17.8692	28
sn2610P455000	31,848	32,628	31,848	32,628	34,926	3	9.9402	10
sn2610P460000				38,930	38,930			1
sn2610P465000				43,090	43,090
sn2610P470000				47,414	47,414
sn2610P475000				51,852	51,852
sn2610P480000				56,388	56,388			1
sn2610P485000				61,010	61,010
sn2610P490000				65,702	65,702
sn2610P495000				70,466	70,466
sn2610P500000				75,282	75,282
sn2610P505000				80,136	80,136
sn2610P510000				85,022	85,022
sn2610P515000				89,934	89,934
sn2611C335000				90,576	90,576
sn2611C340000				85,758	85,758
sn2611C345000				80,992	80,992
sn2611C350000				76,286	76,286
sn2611C355000				71,672	71,672
sn2611C360000				67,144	67,144
sn2611C365000				62,710	62,710
sn2611C370000				58,376	58,376			1
sn2611C375000				54,178	54,178
sn2611C380000				50,134	50,134
sn2611C385000				46,226	46,226
sn2611C390000				42,452	42,452
sn2611C395000				38,874	38,874
sn2611C400000				35,484	35,484
sn2611C405000				32,246	32,246			2
sn2611C410000				29,180	29,180			2
sn2611C415000	22,564	22,564	22,564	22,564	26,366	2	4.5128	5
sn2611C420000	20,286	20,286	20,286	20,286	23,700	4	8.1144	12
sn2611C425000	17,764	18,510	17,764	18,510	21,190	18	32.8496	29
sn2611C430000	15,320	15,616	15,320	15,616	18,948	4	6.1872	9
sn2611C435000				16,842	16,842			6
sn2611C440000	12,922	13,178	12,922	13,178	14,888	3	3.9118	16
sn2611C445000				13,172	13,172			14
sn2611C450000	9,146	9,146	9,140	9,140	11,566	4	3.6572	24
sn2611C455000	8,372	8,646	8,372	8,646	10,126	5	4.4162	25
sn2611C460000	6,874	7,566	6,874	7,204	8,856	11	7.834	22
sn2611C465000	6,574	6,632	6,574	6,632	7,670	4	2.6412	24
sn2611C470000	5,208	5,464	5,208	5,464	6,670	12	6.9712	28
sn2611C475000	4,522	4,522	4,522	4,522	5,756	2	0.9044	34
sn2611C480000	4,002	4,310	3,988	4,310	4,942	14	5.8008	76
sn2611C485000	3,602	3,830	3,602	3,830	4,254	6	2.2872	55
sn2611C490000	2,962	3,218	2,962	3,218	3,610	12	3.626	115
sn2611C495000	2,642	2,820	2,642	2,820	3,096	3	0.8282	172
sn2611C500000				2,618	2,618			29
sn2611C505000				2,220	2,220			27
sn2611C510000	1,792	1,802	1,786	1,786	1,872	3	0.538	23
sn2611C515000	1,612	1,612	1,594	1,594	1,570	2	0.3206	24
sn2611P335000	1,040	1,122	816	862	506	132	11.8102	126
sn2611P340000	1,086	1,174	1,074	1,074	690	6	0.6704	63
sn2611P345000	1,280	1,314	1,280	1,280	924	4	0.516	42
sn2611P350000	1,626	1,638	1,426	1,464	1,218	19	2.826	36
sn2611P355000	1,764	1,828	1,758	1,816	1,600	17	2.995	16
sn2611P360000	2,096	2,096	2,012	2,022	2,070	8	1.6282	25
sn2611P365000	2,660	2,660	2,386	2,422	2,630	32	7.881	24
sn2611P370000	3,236	3,236	2,890	2,890	3,292	10	3.074	15
sn2611P375000	3,776	3,776	3,420	3,420	4,084	15	5.563	16
sn2611P380000	4,230	4,230	4,030	4,092	5,034	9	3.8096	25
sn2611P385000	4,806	4,806	4,806	4,806	6,118	1	0.4806	9
sn2611P390000	6,064	6,064	5,770	5,770	7,334	2	1.1834	12
sn2611P395000				8,746	8,746			6
sn2611P400000	9,122	9,122	7,998	7,998	10,348	18	15.1102	21
sn2611P405000	10,376	10,376	9,800	9,800	12,100	4	4.0578	3
sn2611P410000	11,312	11,312	11,200	11,200	14,024	2	2.2512	3
sn2611P415000	13,370	13,370	13,370	13,370	16,198	1	1.337	13
sn2611P420000	15,198	15,198	15,198	15,198	18,522	2	3.0396	22
sn2611P425000	21,388	21,388	18,306	18,306	21,000	17	32.2768	30
sn2611P430000	21,800	21,800	21,500	21,500	23,748	2	4.33	21
sn2611P435000				26,630	26,630			9
sn2611P440000				29,664	29,664
sn2611P445000				32,940	32,940
sn2611P450000				36,322	36,322
sn2611P455000				39,872	39,872
sn2611P460000				43,594	43,594
sn2611P465000				47,398	47,398
sn2611P470000				51,390	51,390
sn2611P475000				55,466	55,466
sn2611P480000				59,644	59,644
sn2611P485000				63,948	63,948
sn2611P490000				68,298	68,298
sn2611P495000				72,778	72,778
sn2611P500000				77,294	77,294
sn2611P505000				81,890	81,890
sn2611P510000				86,540	86,540
sn2611P515000				91,232	91,232

相关资讯: