上海期货交易所06月26日沪锡期权收盘行情

发布时间：2026年06月26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				76,226	76,226
sn2608C315000				71,490	71,490
sn2608C320000				66,828	66,828
sn2608C325000				62,256	62,256
sn2608C330000	60,000	60,000	60,000	60,000	57,786	1	6	2
sn2608C335000				53,428	53,428			1
sn2608C340000				49,226	49,226			1
sn2608C345000				45,178	45,178			1
sn2608C350000	46,674	46,674	34,008	34,306	41,288	8	32.7162	4
sn2608C355000	36,404	38,940	36,404	38,126	37,566	9	33.62	19
sn2608C360000				34,018	34,018			1
sn2608C365000	34,172	34,172	22,988	30,768	30,684	119	326.6686	59
sn2608C370000	32,906	33,064	20,036	26,132	27,576	109	264.934	51
sn2608C375000	29,476	29,476	17,500	23,282	24,660	152	327.4688	76
sn2608C380000	26,144	26,300	15,162	20,464	21,930	218	405.7192	63
sn2608C385000	22,878	22,878	13,100	18,324	19,416	414	709.5068	108
sn2608C390000	17,256	20,174	11,208	16,228	17,150	841	1,253.6348	259
sn2608C395000	17,346	17,692	9,774	13,800	15,058	325	440.9382	164
sn2608C400000	13,850	15,998	8,360	12,240	13,130	5,748	6,462.1286	876
sn2608C405000	12,012	13,000	7,260	10,698	11,438	148	144.6268	168
sn2608C410000	10,478	11,536	6,238	8,640	9,920	709	613.514	307
sn2608C415000	9,444	9,602	5,368	7,702	8,536	178	125.725	203
sn2608C420000	7,788	8,574	4,690	6,666	7,324	2,068	1,295.2592	601
sn2608C425000	6,300	7,370	4,100	5,306	6,276	197	105.2248	162
sn2608C430000	6,006	6,344	3,546	5,020	5,326	1,171	552.5092	847
sn2608C435000	4,700	5,270	3,118	4,220	4,512	104	41.3368	105
sn2608C440000	4,012	4,362	2,720	3,728	3,820	256	85.4562	207
sn2608C445000	3,500	4,126	2,334	3,032	3,194	334	93.8442	227
sn2608C450000	3,500	3,680	2,200	2,940	2,680	26,062	7,182.476	4,355
sn2608C455000	3,134	3,134	1,864	2,448	2,238	237	52.265	164
sn2608C460000	2,800	2,800	1,596	2,110	1,840	139	28.2044	244
sn2608C465000	2,256	2,466	1,174	1,868	1,536	100	17.4352	154
sn2608C470000	2,200	2,200	1,270	1,602	1,262	169	25.8906	176
sn2608C475000	1,352	1,508	1,300	1,508	1,034	12	1.6676	98
sn2608C480000	1,228	1,650	950	1,484	850	93	10.8012	166
sn2608C485000	950	1,156	832	1,156	682	5	0.5032	86
sn2608C490000	1,074	1,074	800	1,050	562	20	1.8594	127
sn2608C495000	1,050	1,050	750	894	452	10	0.8552	46
sn2608C500000	782	986	574	758	366	1,139	83.2166	1,058
sn2608C505000	648	756	540	730	294	13	0.8284	21
sn2608C510000	554	698	546	622	234	41	2.1992	47
sn2608C515000	632	632	486	624	188	28	1.6056	405
sn2608C520000	610	610	416	522	146	38	1.8294	57
sn2608C525000	422	510	410	464	118	23	1.049	39
sn2608C530000	440	540	316	408	92	663	26.6642	740
sn2608P310000	1,398	2,254	1,040	1,460	694	4,966	810.6756	1,073
sn2608P315000	1,318	2,644	1,264	1,712	956	593	116.05	155
sn2608P320000	1,650	3,086	1,500	2,000	1,294	679	150.1118	281
sn2608P325000	2,060	3,596	1,786	2,330	1,720	400	103.4392	136
sn2608P330000	2,500	4,220	2,092	2,680	2,246	2,675	795.75	669
sn2608P335000	2,812	4,990	2,508	3,270	2,884	454	162.8392	184
sn2608P340000	2,858	5,962	2,846	3,728	3,680	577	244.4762	268
sn2608P345000	3,512	6,802	3,512	4,602	4,626	198	98.8298	79
sn2608P350000	4,620	8,246	3,928	5,362	5,734	36,138	20,499.1486	2,646
sn2608P355000	4,802	9,608	4,802	6,348	7,008	423	283.5786	188
sn2608P360000	6,200	11,142	5,554	7,400	8,454	1,159	949.0592	488
sn2608P365000	7,210	12,836	6,736	8,802	10,116	234	221.7432	209
sn2608P370000	7,910	15,030	7,802	10,660	12,002	2,894	3,226.7552	818
sn2608P375000	10,174	17,532	9,432	11,496	14,080	404	552.0906	232
sn2608P380000	11,000	20,228	10,726	14,000	16,346	4,014	6,037.6822	831
sn2608P385000	13,300	23,136	12,810	16,482	18,826	472	770.8194	121
sn2608P390000	16,000	26,412	14,894	19,400	21,554	587	1,110.0568	370
sn2608P395000	18,574	29,786	17,338	22,146	24,458	270	592.8398	235
sn2608P400000	20,504	33,394	20,000	25,074	27,526	264	714.1658	659
sn2608P405000	24,204	37,330	23,600	28,732	30,828	92	277.455	137
sn2608P410000	29,000	33,918	29,000	33,918	34,304	7	20.8916	135
sn2608P415000	35,650	35,650	35,646	35,646	37,916	2	7.1296	122
sn2608P420000	43,848	45,172	38,132	40,144	41,700	4	16.7296	121
sn2608P425000				45,648	45,648			57
sn2608P430000	41,500	42,000	41,500	42,000	49,694	2	8.35	96
sn2608P435000				53,874	53,874			42
sn2608P440000				58,178	58,178			39
sn2608P445000				62,550	62,550			23
sn2608P450000				67,032	67,032			27
sn2608P455000				71,586	71,586			8
sn2608P460000				76,186	76,186			10
sn2608P465000				80,880	80,880			12
sn2608P470000	84,304	84,304	84,304	84,304	85,604	1	8.4304	9
sn2608P475000	91,836	91,836	91,836	91,836	90,374	1	9.1836	5
sn2608P480000	92,714	92,714	92,714	92,714	95,188	1	9.2714	11
sn2608P485000				100,022	100,022
sn2608P490000				104,900	104,900
sn2608P495000				109,790	109,790
sn2608P500000				114,704	114,704
sn2608P505000				119,634	119,634
sn2608P510000				124,576	124,576
sn2608P515000				129,532	129,532
sn2608P520000				134,494	134,494
sn2608P525000				139,468	139,468
sn2608P530000				144,446	144,446
sn2609C315000				73,074	73,074
sn2609C320000				68,682	68,682
sn2609C325000				64,382	64,382
sn2609C330000				60,200	60,200
sn2609C335000				56,174	56,174
sn2609C340000				52,256	52,256
sn2609C345000				48,472	48,472
sn2609C350000				44,886	44,886
sn2609C355000				41,416	41,416
sn2609C360000				38,112	38,112
sn2609C365000				35,012	35,012
sn2609C370000				32,018	32,018
sn2609C375000	28,740	28,740	23,252	27,790	29,256	6	16.7034	5
sn2609C380000	29,558	29,558	29,558	29,558	26,640	2	5.9116	6
sn2609C385000	26,604	26,604	18,024	20,700	24,158	8	17.8622	13
sn2609C390000	19,202	20,242	16,198	18,448	21,914	10	18.5954	25
sn2609C395000	22,838	22,838	14,276	18,412	19,750	37	65.013	13
sn2609C400000	20,614	20,614	13,186	13,244	17,824	13	20.9248	20
sn2609C405000	17,366	17,366	11,980	11,980	16,000	11	15.699	6
sn2609C410000	15,930	15,930	10,566	10,566	14,336	7	8.1642	20
sn2609C415000	14,270	14,270	14,270	14,270	12,822	2	2.854	19
sn2609C420000	8,934	10,860	8,418	10,860	11,408	11	10.0498	55
sn2609C425000	11,302	11,302	9,000	9,000	10,168	8	8.0524	35
sn2609C430000	9,022	9,022	7,038	8,300	8,984	19	14.9926	44
sn2609C435000	7,984	7,984	6,468	7,754	7,984	15	11.1764	38
sn2609C440000	7,274	7,274	5,682	6,992	7,004	11	7.4474	61
sn2609C445000	6,528	6,528	6,528	6,528	6,206	2	1.3056	37
sn2609C450000	6,964	6,964	4,800	5,378	5,418	16	9.0396	48
sn2609C455000	6,102	6,310	3,964	5,204	4,782	114	63.8354	71
sn2609C460000	5,598	5,646	4,100	4,100	4,150	5	2.6588	40
sn2609C465000				3,650	3,650			29
sn2609C470000				3,150	3,150			15
sn2609C475000	3,340	3,340	3,340	3,340	2,762	1	0.334	14
sn2609C480000	3,000	3,000	3,000	3,000	2,376	1	0.3	19
sn2609C485000	2,980	2,980	2,980	2,980	2,074	1	0.298	31
sn2609C490000				1,780	1,780			9
sn2609C495000	2,176	2,176	1,600	1,600	1,542	2	0.3776	15
sn2609C500000	1,946	1,984	1,500	1,500	1,322	4	0.693	28
sn2609C505000	2,222	2,222	2,222	2,222	1,138	2	0.336	14
sn2609C510000	2,036	2,036	1,634	1,634	976	3	0.5706	11
sn2609C515000	1,602	1,858	1,270	1,270	832	8	1.1664	53
sn2609C520000	1,630	1,630	1,160	1,406	716	6	0.8348	10
sn2609C525000	1,446	1,562	1,086	1,258	602	25	3.0894	42
sn2609C530000	1,308	1,432	918	1,214	520	21	2.6068	61
sn2609P315000	1,810	3,646	1,810	2,934	2,418	51	14.2692	32
sn2609P320000	2,372	4,268	2,234	2,980	3,022	84	25.9786	31
sn2609P325000	3,240	5,044	2,362	3,572	3,716	70	23.2078	100
sn2609P330000	3,606	5,786	3,002	4,060	4,528	161	75.8182	200
sn2609P335000	4,778	6,842	4,500	4,954	5,496	29	15.5648	55
sn2609P340000	5,698	8,012	5,130	7,310	6,570	35	23.7826	43
sn2609P345000	6,500	9,088	5,866	7,000	7,776	20	14.7152	42
sn2609P350000	6,750	10,836	6,750	9,144	9,184	25	24.5394	83
sn2609P355000	8,558	12,216	8,558	12,098	10,704	16	17.3768	75
sn2609P360000	8,518	14,034	8,518	10,600	12,392	35	41.3822	53
sn2609P365000	11,742	16,510	11,742	16,510	14,282	4	5.6504	24
sn2609P370000	11,324	18,500	11,324	14,800	16,278	11	16.5516	21
sn2609P375000	16,034	20,630	16,034	18,518	18,506	5	8.9734	52
sn2609P380000	14,902	23,000	14,902	18,550	20,880	24	45.1594	70
sn2609P385000	20,400	27,536	19,728	20,968	23,390	22	50.4444	54
sn2609P390000	19,400	28,472	19,400	28,472	26,136	6	14.2034	30
sn2609P395000	21,930	33,424	21,930	32,788	28,962	10	28.086	19
sn2609P400000	24,656	37,144	24,656	32,416	32,026	24	70.8052	55
sn2609P405000	27,630	37,082	27,630	37,082	35,192	8	26.7434	8
sn2609P410000				38,520	38,520			6
sn2609P415000				41,996	41,996			11
sn2609P420000				45,572	45,572			5
sn2609P425000				49,324	49,324			6
sn2609P430000				53,130	53,130			5
sn2609P435000				57,122	57,122			5
sn2609P440000				61,136	61,136			4
sn2609P445000				65,330	65,330
sn2609P450000				69,534	69,534
sn2609P455000				73,890	73,890
sn2609P460000				78,254	78,254
sn2609P465000				82,748	82,748
sn2609P470000				87,242	87,242
sn2609P475000				91,850	91,850
sn2609P480000				96,460	96,460
sn2609P485000				101,152	101,152
sn2609P490000				105,856	105,856
sn2609P495000				110,616	110,616
sn2609P500000				115,394	115,394
sn2609P505000				120,208	120,208
sn2609P510000				125,046	125,046
sn2609P515000				129,902	129,902
sn2609P520000				134,786	134,786
sn2609P525000				139,674	139,674
sn2609P530000				144,594	144,594
sn2610C315000				73,654	73,654
sn2610C320000				69,376	69,376
sn2610C325000				65,204	65,204
sn2610C330000				61,182	61,182
sn2610C335000				57,246	57,246
sn2610C340000				53,474	53,474
sn2610C345000				49,842	49,842
sn2610C350000				46,304	46,304
sn2610C355000				43,000	43,000
sn2610C360000				39,778	39,778
sn2610C365000				36,756	36,756
sn2610C370000				33,874	33,874
sn2610C375000				31,128	31,128
sn2610C380000				28,588	28,588			1
sn2610C385000				26,122	26,122			1
sn2610C390000				23,910	23,910			1
sn2610C395000				21,736	21,736			1
sn2610C400000				19,824	19,824			1
sn2610C405000				17,946	17,946			1
sn2610C410000				16,298	16,298			1
sn2610C415000				14,690	14,690			1
sn2610C420000				13,288	13,288			1
sn2610C425000				11,924	11,924			1
sn2610C430000				10,750	10,750			2
sn2610C435000				9,598	9,598			2
sn2610C440000				8,630	8,630			2
sn2610C445000				7,662	7,662			2
sn2610C450000	7,790	8,266	7,790	8,266	6,874	2	1.6056	2
sn2610C455000	7,618	7,618	7,604	7,604	6,088	2	1.5222	2
sn2610C460000				5,434	5,434			3
sn2610C465000				4,806	4,806			7
sn2610C470000				4,264	4,264			2
sn2610P315000	3,266	3,360	3,256	3,360	3,344	15	4.9768	8
sn2610P320000	3,828	4,250	3,828	4,250	4,058	17	6.9554	17
sn2610P325000	4,554	4,554	4,468	4,468	4,876	2	0.9022	6
sn2610P330000	6,000	6,000	6,000	6,000	5,846	2	1.1846	4
sn2610P335000				6,898	6,898			3
sn2610P340000				8,116	8,116			2
sn2610P345000				9,472	9,472			1
sn2610P350000				10,920	10,920			1
sn2610P355000				12,606	12,606			1
sn2610P360000				14,370	14,370			1
sn2610P365000				16,334	16,334			1
sn2610P370000	18,000	18,000	18,000	18,000	18,438	1	1.8	2
sn2610P375000				20,678	20,678			1
sn2610P380000	20,000	20,230	20,000	20,230	23,122	2	4.023	2
sn2610P385000				25,644	25,644			1
sn2610P390000				28,418	28,418			1
sn2610P395000				31,228	31,228			1
sn2610P400000				34,304	34,304
sn2610P405000				37,412	37,412
sn2610P410000				40,748	40,748
sn2610P415000				44,128	44,128
sn2610P420000				47,712	47,712
sn2610P425000				51,336	51,336
sn2610P430000				55,148	55,148
sn2610P435000				58,984	58,984
sn2610P440000				63,004	63,004
sn2610P445000				67,026	67,026
sn2610P450000				71,226	71,226
sn2610P455000				75,432	75,432
sn2610P460000				79,768	79,768
sn2610P465000				84,130	84,130
sn2610P470000				88,580	88,580

相关资讯: