上海期货交易所12月11日沪锡期权收盘行情

发布时间：2025年12月11日 00:00

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
sn2601C245000				73,540	73,540			2
sn2601C250000				68,540	68,540			11
sn2601C255000				63,540	63,540			6
sn2601C260000				58,540	58,540			10
sn2601C265000				53,540	53,540			6
sn2601C270000				48,544	48,544			10
sn2601C275000				43,562	43,562			36
sn2601C280000	38,258	38,998	35,966	38,712	38,614	22	83.9132	44
sn2601C285000	33,348	34,158	32,890	34,158	33,724	15	50.249	79
sn2601C290000	28,506	29,356	25,456	29,356	28,942	25	67.8014	315
sn2601C295000	26,624	27,636	20,888	24,138	24,332	105	244.6054	380
sn2601C300000	19,750	23,000	15,814	21,382	19,980	245	485.3772	432
sn2601C305000	16,954	18,460	12,000	15,504	15,974	139	209.8358	397
sn2601C310000	11,578	14,604	8,618	12,244	12,398	317	355.5146	312
sn2601C315000	7,590	10,872	5,836	8,906	9,322	601	466.302	435
sn2601C320000	6,058	7,880	4,070	6,250	6,772	5,019	2,888.951	964
sn2601C325000	5,000	5,656	2,908	4,388	4,744	3,342	1,390.774	844
sn2601C330000	4,150	4,150	1,820	3,186	3,198	2,372	708.873	675
sn2601C335000	3,000	3,094	1,654	2,300	2,070	16,922	3,833.4126	3,661
sn2601C340000	2,100	2,712	1,228	1,524	1,294	4,522	768.5846	1,674
sn2601C345000	1,314	1,658	890	1,180	778	2,073	265.0674	904
sn2601C350000	920	1,396	674	800	448	2,620	249.5818	1,033
sn2601C355000	702	980	512	670	246	880	67.2728	348
sn2601C360000	750	768	342	532	132	7,442	436.6338	1,770
sn2601P245000	26	34	24	30	2	209	0.5938	268
sn2601P250000	30	36	24	30	2	174	0.5	121
sn2601P255000	24	44	24	34	2	310	1.0978	174
sn2601P260000	24	54	24	44	2	313	1.3062	369
sn2601P265000	30	64	30	44	2	147	0.6424	149
sn2601P270000	34	70	34	54	10	260	1.36	355
sn2601P275000	34	90	32	66	32	207	1.3064	485
sn2601P280000	68	142	62	102	84	519	5.4384	958
sn2601P285000	126	212	108	156	196	297	4.8256	826
sn2601P290000	258	370	206	248	414	1,593	45.604	1,872
sn2601P295000	430	582	308	372	804	491	20.8442	561
sn2601P300000	840	1,098	566	680	1,448	6,175	492.8306	2,256
sn2601P305000	1,398	1,926	886	1,062	2,440	1,888	249.6924	723
sn2601P310000	2,440	3,542	1,568	1,904	3,864	3,725	939.5086	821
sn2601P315000	3,900	5,934	1,332	3,344	5,784	3,409	1,438.6274	1,204
sn2601P320000	6,480	9,122	4,798	5,502	8,230	1,385	945.1008	429
sn2601P325000	9,470	12,974	7,700	9,030	11,200	75	75.1912	87
sn2601P330000	14,104	16,720	11,026	14,146	14,652	33	47.101	45
sn2601P335000	20,730	21,682	14,998	14,998	18,522	10	18.6752	48
sn2601P340000	22,816	26,086	19,380	22,590	22,744	45	104.1956	46
sn2601P345000	27,472	30,736	24,132	24,132	27,228	34	94.9564	29
sn2601P350000	32,134	35,002	28,728	28,728	31,896	24	77.4224	10
sn2601P355000	35,700	35,700	35,700	35,700	36,692	1	3.57	19
sn2601P360000	40,220	40,220	40,220	40,220	41,578	1	4.022	1
sn2602C245000				74,400	74,400			1
sn2602C250000				69,400	69,400
sn2602C255000				64,404	64,404			1
sn2602C260000				59,426	59,426
sn2602C265000				54,482	54,482			1
sn2602C270000				49,584	49,584			2
sn2602C275000				44,760	44,760			4
sn2602C280000				40,032	40,032			2
sn2602C285000				35,452	35,452			5
sn2602C290000	28,888	31,478	28,888	30,752	31,034	5	15.239	42
sn2602C295000	25,534	30,000	25,404	30,000	26,864	14	37.5226	47
sn2602C300000	21,478	25,222	19,004	23,126	22,942	8	17.494	139
sn2602C305000	18,014	19,204	15,800	19,204	19,332	8	13.9572	136
sn2602C310000	14,876	14,930	12,750	14,054	16,068	8	11.564	103
sn2602C315000	11,800	14,592	9,366	11,784	13,140	13	15.0058	154
sn2602C320000	9,904	11,316	7,642	9,998	10,590	278	259.8648	255
sn2602C325000	8,736	9,936	6,140	8,080	8,414	92	69.814	204
sn2602C330000	6,550	8,182	4,746	6,302	6,570	79	47.1932	155
sn2602C335000	5,364	6,420	3,972	5,562	5,034	111	58.4448	171
sn2602C340000	4,474	5,500	3,200	4,350	3,812	112	47.6234	166
sn2602C345000	3,734	4,600	2,932	3,736	2,842	61	21.3616	91
sn2602C350000	3,600	3,994	2,340	3,060	2,082	331	102.4386	424
sn2602C355000	2,730	3,076	2,002	2,594	1,498	49	12.1688	48
sn2602C360000	2,340	2,848	1,634	2,178	1,058	230	50.2806	354
sn2602P245000	76	90	76	90	6	11	0.087	314
sn2602P250000	82	104	76	98	14	74	0.6132	232
sn2602P255000	90	104	80	104	30	59	0.4942	119
sn2602P260000	118	136	102	130	62	33	0.3548	56
sn2602P265000	148	148	148	148	126	2	0.0296	96
sn2602P270000	214	230	192	222	230	33	0.6932	194
sn2602P275000	282	322	280	318	408	48	1.4616	142
sn2602P280000	434	462	396	418	678	55	2.412	100
sn2602P285000	696	882	588	604	1,094	49	3.3332	185
sn2602P290000	1,024	1,084	844	922	1,672	101	10.1534	237
sn2602P295000	1,540	1,656	1,326	1,344	2,498	36	5.4444	320
sn2602P300000	2,234	2,622	1,888	2,010	3,570	139	32.722	248
sn2602P305000	3,550	3,844	2,798	3,038	4,954	54	18.0564	111
sn2602P310000	1,968	6,000	1,968	4,904	6,682	53	25.767	119
sn2602P315000	7,714	8,282	5,966	6,550	8,746	82	56.4556	94
sn2602P320000	8,990	11,258	8,240	8,900	11,190	68	66.8396	57
sn2602P325000	13,700	14,544	12,500	12,500	14,006	30	40.3186	54
sn2602P330000	15,722	18,430	15,722	16,028	17,154	32	54.585	37
sn2602P335000	21,196	22,636	19,882	19,882	20,610	17	35.7094	14
sn2602P340000	24,470	27,352	24,470	24,640	24,382	7	18.0848	17
sn2602P345000	28,686	28,686	28,686	28,686	28,406	2	5.7372	10
sn2602P350000				32,640	32,640			5
sn2602P355000				37,052	37,052
sn2602P360000				41,608	41,608
sn2603C260000				60,106	60,106
sn2603C265000				55,202	55,202
sn2603C270000				50,366	50,366
sn2603C275000				45,616	45,616
sn2603C280000				40,976	40,976
sn2603C285000				36,504	36,504			1
sn2603C290000				32,208	32,208			1
sn2603C295000				28,124	28,124			2
sn2603C300000				24,316	24,316			3
sn2603C305000				20,796	20,796			6
sn2603C310000				17,574	17,574			18
sn2603C315000				14,668	14,668			17
sn2603C320000	10,610	10,610	10,610	10,610	12,084	1	1.061	11
sn2603C325000	9,132	9,198	9,132	9,198	9,858	3	2.7528	12
sn2603C330000	8,046	11,448	7,284	7,284	7,942	7	5.7616	25
sn2603C335000	3,700	7,216	3,700	6,288	6,316	22	13.231	50
sn2603C340000	5,774	5,774	4,562	5,498	4,960	4	2.1194	19
sn2603C345000	4,036	4,696	4,036	4,696	3,844	3	1.3288	8
sn2603C350000	3,472	4,064	3,408	4,064	2,940	4	1.4838	13
sn2603C355000	2,980	3,226	2,948	3,226	2,222	5	1.5334	11
sn2603C360000	2,628	2,800	2,570	2,800	1,658	5	1.3218	13
sn2603P260000	224	298	224	298	136	3	0.082	38
sn2603P265000	312	386	278	360	236	13	0.4418	18
sn2603P270000	402	498	366	442	404	24	1.0812	10
sn2603P275000	596	710	484	518	654	22	1.3108	13
sn2603P280000				1,012	1,012			16
sn2603P285000	1,238	1,274	936	936	1,536	6	0.699	20
sn2603P290000	1,758	1,780	1,706	1,734	2,234	5	0.8698	44
sn2603P295000	620	2,582	620	2,192	3,142	3	0.5394	22
sn2603P300000	3,070	3,142	3,070	3,142	4,326	2	0.6212	29
sn2603P305000	4,368	4,472	4,368	4,472	5,796	2	0.884	23
sn2603P310000	5,950	6,256	5,950	6,256	7,566	3	1.8318	20
sn2603P315000	8,358	8,358	8,358	8,358	9,648	1	0.8358	10
sn2603P320000				12,054	12,054			5
sn2603P325000				14,818	14,818
sn2603P330000				17,892	17,892
sn2603P335000				21,256	21,256
sn2603P340000				24,888	24,888
sn2603P345000				28,764	28,764
sn2603P350000				32,854	32,854
sn2603P355000				37,128	37,128
sn2603P360000				41,558	41,558

相关资讯: