上海期货交易所08月21日沪锡期权收盘行情

发布时间：2026年08月21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	111,816	111,816	111,816	111,816	112,690	2	22.3632	1
sn2609C320000				107,690	107,690			2
sn2609C325000				102,690	102,690
sn2609C330000				97,690	97,690			2
sn2609C335000				92,690	92,690
sn2609C340000				87,690	87,690
sn2609C345000				82,690	82,690			1
sn2609C350000				77,690	77,690			1
sn2609C355000				72,690	72,690			3
sn2609C360000				67,690	67,690			2
sn2609C365000	64,062	64,062	64,062	64,062	62,690	1	6.4062	16
sn2609C370000	58,698	58,928	58,698	58,928	57,690	6	35.0632	15
sn2609C375000	54,292	54,292	53,936	53,936	52,690	7	37.4526	12
sn2609C380000	46,412	48,726	46,212	48,726	47,690	6	28.3014	19
sn2609C385000	44,352	44,352	44,350	44,350	42,690	2	8.8702	14
sn2609C390000	38,994	38,994	38,994	38,994	37,690	1	3.8994	27
sn2609C395000	32,470	32,470	32,238	32,374	32,702	4	12.9552	25
sn2609C400000	29,182	29,182	29,182	29,182	27,746	1	2.9182	61
sn2609C405000	20,722	25,844	19,528	24,928	22,866	81	192.2866	51
sn2609C410000	14,848	20,834	14,848	19,756	18,158	116	217.7654	69
sn2609C415000	11,280	16,082	10,416	14,664	13,760	219	299.385	218
sn2609C420000	8,774	11,800	6,124	10,258	9,862	1,014	982.8044	516
sn2609C425000	3,350	7,766	3,110	5,808	6,616	2,215	1,219.1208	413
sn2609C430000	2,000	4,560	1,800	3,112	4,116	21,810	7,006.8302	1,182
sn2609C435000	1,000	2,472	890	1,458	2,352	5,213	892.474	639
sn2609C440000	480	1,318	466	680	1,238	8,766	805.9612	1,200
sn2609C445000	356	752	264	348	590	2,723	139.3186	506
sn2609C450000	180	498	86	166	254	34,168	1,133.6346	4,958
sn2609C455000	150	302	80	84	100	657	12.3542	228
sn2609C460000	86	194	38	44	34	759	9.0424	544
sn2609C465000	52	128	18	18	10	392	2.9976	277
sn2609C470000	32	92	20	22	2	651	3.2076	627
sn2609C475000	30	70	12	12	2	383	1.5438	116
sn2609C480000	20	52	10	10	2	452	1.3228	329
sn2609C485000	18	40	10	10	2	290	0.766	75
sn2609C490000	10	32	10	10	2	428	0.8242	151
sn2609C495000	16	28	8	8	2	309	0.5624	114
sn2609C500000	10	20	6	6	2	249	0.303	1,085
sn2609C505000				2	2			35
sn2609C510000				2	2			48
sn2609C515000				2	2			62
sn2609C520000	8	8	8	8	2	1	0.0008	34
sn2609C525000				2	2			70
sn2609C530000	10	10	4	4	2	46	0.0308	1,175
sn2609P315000	6	6	2	4	2	27	0.0082	326
sn2609P320000	2	2	2	2	2	8	0.0016	63
sn2609P325000				2	2			150
sn2609P330000	8	8	2	2	2	62	0.0258	1,092
sn2609P335000	2	2	2	2	2	5	0.001	64
sn2609P340000	12	14	6	6	2	31	0.0342	154
sn2609P345000	20	20	10	12	2	70	0.0984	187
sn2609P350000	20	24	4	4	2	428	0.6864	1,875
sn2609P355000	28	30	10	10	2	307	0.5812	217
sn2609P360000	30	32	12	12	2	285	0.622	317
sn2609P365000	36	38	16	18	2	196	0.4924	133
sn2609P370000	46	52	22	24	2	252	0.8094	608
sn2609P375000	56	62	22	26	2	298	1.1322	235
sn2609P380000	78	120	38	44	2	1,306	7.8156	1,815
sn2609P385000	102	116	40	44	2	344	2.3692	236
sn2609P390000	146	158	54	62	2	451	3.9848	535
sn2609P395000	208	238	78	96	16	795	10.9216	549
sn2609P400000	360	400	128	176	58	16,834	419.5836	5,804
sn2609P405000	426	524	140	194	180	1,158	35.9244	621
sn2609P410000	832	860	278	308	470	5,873	286.133	1,293
sn2609P415000	1,500	1,500	482	586	1,072	4,126	344.978	955
sn2609P420000	2,450	2,844	932	1,086	2,172	17,693	2,735.3558	1,952
sn2609P425000	5,000	5,200	1,798	2,256	3,928	7,280	1,960.4714	784
sn2609P430000	7,600	7,934	3,540	4,484	6,424	1,112	519.3826	482
sn2609P435000	11,716	11,932	6,600	7,414	9,660	252	213.199	203
sn2609P440000	13,538	16,584	10,488	11,558	13,546	244	301.0202	130
sn2609P445000	20,120	21,344	14,956	15,998	17,898	120	207.1626	60
sn2609P450000	24,998	26,128	21,664	22,672	22,562	15	36.6142	121
sn2609P455000	26,664	26,664	26,664	26,664	27,406	2	5.3328	42
sn2609P460000	31,810	31,810	31,810	31,810	32,342	2	6.362	14
sn2609P465000				37,318	37,318
sn2609P470000				42,310	42,310			4
sn2609P475000	46,506	46,506	46,506	46,506	47,310	2	9.3012	1
sn2609P480000	56,458	56,458	56,274	56,274	52,310	7	39.4838	38
sn2609P485000				57,310	57,310			3
sn2609P490000				62,310	62,310			1
sn2609P495000				67,310	67,310			2
sn2609P500000				72,310	72,310			1
sn2609P505000				77,310	77,310			2
sn2609P510000				82,310	82,310			2
sn2609P515000				87,310	87,310			1
sn2609P520000				92,310	92,310
sn2609P525000				97,310	97,310			2
sn2609P530000				102,310	102,310			2
sn2610C315000				113,240	113,240
sn2610C320000				108,240	108,240
sn2610C325000				103,240	103,240
sn2610C330000				98,240	98,240
sn2610C335000				93,240	93,240			1
sn2610C340000				88,246	88,246			1
sn2610C345000				83,266	83,266
sn2610C350000				78,304	78,304
sn2610C355000				73,368	73,368
sn2610C360000				68,464	68,464
sn2610C365000				63,608	63,608
sn2610C370000	60,618	60,618	60,618	60,618	58,814	2	12.1236	4
sn2610C375000				54,104	54,104			2
sn2610C380000				49,498	49,498			4
sn2610C385000				45,016	45,016			3
sn2610C390000				40,680	40,680			5
sn2610C395000	34,886	37,286	34,886	37,286	36,518	6	21.6276	16
sn2610C400000				32,554	32,554			9
sn2610C405000	27,444	30,000	27,028	30,000	28,806	19	54.944	21
sn2610C410000	23,542	25,450	23,446	25,450	25,296	21	51.6046	26
sn2610C415000	20,050	22,000	19,802	21,856	22,040	31	65.9156	54
sn2610C420000	16,982	19,574	16,982	18,688	19,046	19	35.123	64
sn2610C425000	12,832	16,564	12,832	15,180	16,322	23	34.6572	71
sn2610C430000	11,000	13,998	9,676	12,800	13,870	142	178.993	155
sn2610C435000	8,900	11,522	8,800	10,584	11,682	163	173.0078	107
sn2610C440000	7,400	9,468	7,400	8,862	9,752	107	92.0692	484
sn2610C445000	6,140	7,442	6,140	7,104	8,068	16	10.9872	121
sn2610C450000	4,830	6,698	4,752	5,800	6,610	632	375.3202	600
sn2610C455000	3,970	5,300	3,970	4,766	5,370	50	24.1934	130
sn2610C460000	3,260	4,488	3,174	3,850	4,336	422	167.4564	300
sn2610C465000	2,636	3,720	2,600	3,264	3,470	169	57.3308	162
sn2610C470000	2,300	3,100	2,150	2,650	2,752	180	49.2516	220
sn2610C475000	1,784	2,504	1,784	2,268	2,162	41	9.2898	82
sn2610C480000	1,766	2,176	1,484	1,852	1,682	126	24.0234	268
sn2610C485000	1,312	1,800	1,238	1,586	1,294	109	17.4928	50
sn2610C490000	1,032	1,514	1,032	1,348	986	96	12.8846	80
sn2610C495000	858	1,338	858	1,126	748	83	9.1444	56
sn2610C500000	778	1,244	736	920	566	342	34.7666	383
sn2610C505000	698	904	692	904	424	18	1.3158	81
sn2610C510000	624	884	624	668	312	35	2.4232	74
sn2610C515000	452	666	416	558	228	63	3.6966	47
sn2610P315000	200	200	100	126	2	22	0.2886	324
sn2610P320000	188	188	112	120	2	9	0.1314	100
sn2610P325000				4	4			56
sn2610P330000	256	256	166	166	10	10	0.2092	41
sn2610P335000	224	230	186	226	20	30	0.6246	10
sn2610P340000	182	256	182	226	34	14	0.3048	39
sn2610P345000	310	310	258	264	62	8	0.22	38
sn2610P350000	548	548	300	350	106	141	5.2784	523
sn2610P355000	652	652	460	480	172	40	2.034	69
sn2610P360000	850	850	532	572	272	196	11.7324	333
sn2610P365000	1,018	1,018	692	746	416	76	6.2706	116
sn2610P370000	1,228	1,228	844	902	620	85	8.044	379
sn2610P375000	1,546	1,546	1,092	1,124	910	86	10.3484	129
sn2610P380000	2,000	2,000	1,350	1,434	1,302	162	25.227	268
sn2610P385000	2,270	2,270	1,652	1,808	1,816	162	29.6968	146
sn2610P390000	3,260	3,260	2,104	2,288	2,478	166	39.1908	326
sn2610P395000	3,746	3,746	2,666	2,838	3,314	65	19.016	118
sn2610P400000	4,802	4,802	3,314	3,650	4,344	697	266.6556	529
sn2610P405000	5,736	5,736	4,358	4,370	5,592	44	20.2046	156
sn2610P410000	7,304	7,358	5,452	5,534	7,076	190	112.6558	313
sn2610P415000	8,900	8,932	6,904	7,250	8,814	74	55.8506	157
sn2610P420000	10,940	10,940	8,462	8,860	10,816	108	98.465	179
sn2610P425000	13,300	13,530	10,462	10,900	13,086	140	157.1936	93
sn2610P430000	15,510	15,510	12,712	13,490	15,628	87	118.5304	88
sn2610P435000	17,794	17,794	15,466	15,760	18,436	11	18.502	30
sn2610P440000	22,278	22,278	19,800	19,800	21,500	6	12.703	37
sn2610P445000	25,334	25,374	22,442	22,502	24,808	11	25.8644	44
sn2610P450000				28,346	28,346			28
sn2610P455000	31,638	31,638	29,016	29,016	32,102	13	39.325	20
sn2610P460000				36,062	36,062			1
sn2610P465000				40,194	40,194
sn2610P470000				44,472	44,472
sn2610P475000				48,878	48,878
sn2610P480000	52,620	52,620	52,620	52,620	53,394	1	5.262	1
sn2610P485000				58,004	58,004
sn2610P490000				62,692	62,692
sn2610P495000				67,454	67,454
sn2610P500000				72,270	72,270
sn2610P505000				77,128	77,128
sn2610P510000				82,018	82,018
sn2610P515000				86,934	86,934
sn2611C335000				93,470	93,470
sn2611C340000				88,580	88,580
sn2611C345000				83,730	83,730
sn2611C350000				78,934	78,934
sn2611C355000				74,198	74,198
sn2611C360000				69,534	69,534
sn2611C365000				64,952	64,952
sn2611C370000				60,464	60,464			1
sn2611C375000				56,100	56,100
sn2611C380000				51,874	51,874
sn2611C385000				47,784	47,784
sn2611C390000				43,838	43,838
sn2611C395000				40,042	40,042
sn2611C400000				36,456	36,456
sn2611C405000				33,062	33,062			2
sn2611C410000				29,842	29,842			2
sn2611C415000				26,796	26,796			5
sn2611C420000	22,938	23,578	22,938	23,578	23,996	14	32.9692	8
sn2611C425000	18,894	20,768	18,894	20,452	21,400	30	60.1388	23
sn2611C430000	17,764	17,764	17,764	17,764	18,976	2	3.5528	11
sn2611C435000				16,736	16,736			6
sn2611C440000	12,648	13,530	12,620	13,530	14,752	13	17.1966	22
sn2611C445000	11,658	12,026	11,494	11,870	12,916	21	24.887	13
sn2611C450000	10,128	10,288	9,896	10,180	11,222	19	19.1736	19
sn2611C455000	8,740	8,920	8,626	8,626	9,774	12	10.6084	22
sn2611C460000	7,080	7,736	7,074	7,598	8,450	27	20.37	16
sn2611C465000				7,238	7,238			24
sn2611C470000	5,242	5,848	5,242	5,848	6,232	8	4.4692	32
sn2611C475000	4,508	4,948	4,432	4,948	5,316	9	4.1956	37
sn2611C480000	3,888	4,600	3,872	4,400	4,496	19	8.0728	71
sn2611C485000	3,438	3,752	3,438	3,752	3,826	15	5.3264	44
sn2611C490000	2,984	3,448	2,984	3,348	3,216	133	42.7162	40
sn2611C495000	2,544	2,950	2,544	2,884	2,698	104	28.4902	139
sn2611C500000	2,456	2,456	2,456	2,456	2,264	1	0.2456	29
sn2611C505000	2,158	2,158	2,158	2,158	1,870	1	0.2158	26
sn2611C510000	1,774	1,954	1,774	1,884	1,564	25	4.7316	31
sn2611C515000	1,574	1,676	1,574	1,638	1,288	15	2.4438	21
sn2611P335000	902	902	616	756	262	64	4.7424	113
sn2611P340000	1,040	1,040	1,040	1,040	376	1	0.104	64
sn2611P345000	1,228	1,228	1,010	1,010	532	2	0.2238	41
sn2611P350000	1,206	1,206	1,206	1,206	736	10	1.206	46
sn2611P355000	1,562	1,564	1,500	1,500	1,000	12	1.7734	18
sn2611P360000	1,988	1,988	1,764	1,784	1,336	23	4.2172	36
sn2611P365000	2,422	2,422	2,068	2,068	1,752	9	1.9336	23
sn2611P370000	2,930	2,930	2,480	2,548	2,258	35	9.0786	28
sn2611P375000	3,182	3,182	2,958	3,000	2,888	25	7.5798	28
sn2611P380000	3,846	3,848	3,548	3,560	3,656	28	10.2292	28
sn2611P385000	4,706	4,726	4,094	4,094	4,558	56	24.1196	36
sn2611P390000	5,446	5,446	4,858	4,858	5,604	13	6.682	14
sn2611P395000	6,108	6,108	6,048	6,048	6,800	3	1.8204	6
sn2611P400000	7,640	7,640	6,874	6,958	8,204	24	17.3512	29
sn2611P405000	8,588	8,588	8,160	8,160	9,800	4	3.3496	7
sn2611P410000				11,572	11,572			3
sn2611P415000	12,678	12,678	11,660	11,764	13,514	14	16.8132	11
sn2611P420000	14,784	14,784	13,818	13,920	15,704	18	25.315	19
sn2611P425000	16,266	16,344	15,908	16,112	18,098	19	30.6504	30
sn2611P430000	19,388	19,388	18,318	18,318	20,662	16	30.2084	33
sn2611P435000				23,412	23,412			9
sn2611P440000	25,636	25,636	23,992	23,992	26,416	4	9.9256	4
sn2611P445000	27,990	27,990	26,958	27,198	29,570	8	21.874	8
sn2611P450000				32,866	32,866
sn2611P455000				36,408	36,408
sn2611P460000				40,074	40,074
sn2611P465000				43,854	43,854
sn2611P470000				47,838	47,838
sn2611P475000				51,914	51,914
sn2611P480000				56,088	56,088
sn2611P485000				60,410	60,410
sn2611P490000				64,792	64,792
sn2611P495000				69,268	69,268
sn2611P500000				73,828	73,828
sn2611P505000				78,430	78,430
sn2611P510000				83,120	83,120
sn2611P515000				87,842	87,842

相关资讯: