上海期货交易所12月12日沪锡期权收盘行情

发布时间：2025年12月12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				85,380	85,380			2
sn2601C250000				80,380	80,380			11
sn2601C255000				75,380	75,380			6
sn2601C260000				70,380	70,380			10
sn2601C265000				65,380	65,380			6
sn2601C270000				60,380	60,380			10
sn2601C275000				55,380	55,380			28
sn2601C280000				50,388	50,388			34
sn2601C285000	51,536	52,686	47,986	47,986	45,412	5	25.7066	81
sn2601C290000	37,100	47,732	37,100	47,732	40,470	17	70.104	310
sn2601C295000	29,324	42,300	29,264	42,300	35,588	48	175.3272	366
sn2601C300000	25,200	38,200	24,902	33,688	30,814	335	1,096.9486	276
sn2601C305000	22,000	33,144	21,000	29,284	26,202	155	388.91	355
sn2601C310000	17,960	28,000	16,500	25,180	21,826	259	529.5504	207
sn2601C315000	12,864	23,910	11,600	18,000	17,766	375	638.9898	257
sn2601C320000	7,500	20,000	6,330	14,952	14,096	1,844	2,233.2436	651
sn2601C325000	5,988	16,104	5,702	12,372	10,870	2,757	2,477.0888	654
sn2601C330000	4,872	13,000	3,566	8,904	8,146	4,241	3,031.7244	635
sn2601C335000	2,750	10,246	2,532	6,802	5,926	33,022	17,227.3512	2,641
sn2601C340000	2,248	7,854	2,098	5,108	4,170	8,376	3,502.945	1,531
sn2601C345000	1,348	5,928	1,150	3,802	2,828	3,289	972.5714	770
sn2601C350000	1,000	4,452	1,000	2,902	1,866	6,928	1,548.8986	975
sn2601C355000	998	3,422	782	2,300	1,188	2,560	428.8134	457
sn2601C360000	688	2,658	556	1,902	724	26,874	3,697.7332	2,510
sn2601P245000	20	26	20	24	2	93	0.2186	251
sn2601P250000	24	24	18	24	2	304	0.6618	150
sn2601P255000	28	28	22	28	2	218	0.5304	174
sn2601P260000	34	34	24	30	2	236	0.6496	333
sn2601P265000	40	40	28	40	2	183	0.5862	174
sn2601P270000	44	44	30	42	2	227	0.8176	340
sn2601P275000	58	58	34	46	4	486	2.2034	422
sn2601P280000	84	86	60	82	16	728	5.053	1,027
sn2601P285000	120	126	80	102	42	975	9.2386	952
sn2601P290000	200	208	132	158	102	3,459	56.3828	1,873
sn2601P295000	200	342	200	226	220	824	20.7298	613
sn2601P300000	608	630	352	420	444	6,307	293.7822	2,442
sn2601P305000	808	980	550	602	832	2,307	165.939	850
sn2601P310000	1,840	1,840	882	1,024	1,456	4,328	507.985	897
sn2601P315000	2,300	2,848	666	1,618	2,394	4,697	898.0452	1,315
sn2601P320000	5,000	5,000	2,098	2,600	3,720	5,048	1,482.2498	1,221
sn2601P325000	6,684	7,254	3,104	4,046	5,492	2,742	1,248.3858	496
sn2601P330000	9,746	10,228	4,660	6,236	7,766	1,183	726.5986	314
sn2601P335000	12,538	12,538	6,562	8,768	10,544	293	253.1664	157
sn2601P340000	15,700	18,176	9,252	12,200	13,784	125	155.125	75
sn2601P345000	22,248	22,248	12,976	13,678	17,440	69	118.045	61
sn2601P350000	26,784	26,784	16,388	19,992	21,476	75	156.0944	39
sn2601P355000	29,194	29,194	20,096	24,524	25,798	57	135.1168	23
sn2601P360000	32,700	32,700	28,200	28,200	30,332	3	8.9248	4
sn2602C245000				86,000	86,000			1
sn2602C250000	88,446	88,446	88,446	88,446	81,000	1	8.8446	1
sn2602C255000	83,444	83,444	83,444	83,444	76,000	1	8.3444	2
sn2602C260000	78,444	78,444	78,444	78,444	71,006	1	7.8444	1
sn2602C265000	73,450	73,450	73,450	73,450	66,030	1	7.345	2
sn2602C270000				61,084	61,084			2
sn2602C275000	63,466	63,466	63,466	63,466	56,180	1	6.3466	4
sn2602C280000				51,334	51,334			2
sn2602C285000	53,662	53,662	53,662	53,662	46,576	3	15.39	4
sn2602C290000	38,562	49,404	38,562	49,404	41,922	2	8.7966	40
sn2602C295000	33,852	41,502	33,852	41,386	37,420	5	19.9606	47
sn2602C300000	28,942	39,102	28,942	39,102	33,100	37	121.8772	137
sn2602C305000	24,502	34,220	24,502	34,220	28,986	32	92.346	123
sn2602C310000	20,814	29,212	20,814	29,212	25,108	28	67.1122	96
sn2602C315000	16,500	26,250	16,050	26,000	21,540	84	168.8496	153
sn2602C320000	12,644	23,000	11,606	18,800	18,268	195	349.2168	263
sn2602C325000	12,320	20,592	10,264	16,650	15,308	131	193.4694	214
sn2602C330000	8,446	15,588	7,574	13,934	12,668	185	208.3304	145
sn2602C335000	6,994	14,846	6,994	12,000	10,348	168	168.2766	172
sn2602C340000	6,000	12,172	6,000	10,000	8,354	305	254.2774	161
sn2602C345000	5,020	10,762	4,946	9,100	6,672	107	72.1866	102
sn2602C350000	3,744	9,682	3,744	7,700	5,260	1,542	954.9266	797
sn2602C355000	3,524	7,880	3,524	7,068	4,096	224	115.1832	94
sn2602C360000	3,000	7,344	2,128	6,200	3,148	1,169	573.1864	562
sn2602P245000	100	100	56	78	2	35	0.2644	322
sn2602P250000	54	98	54	68	8	168	1.133	255
sn2602P255000	90	90	52	62	16	165	1.015	159
sn2602P260000	128	128	58	70	36	157	1.1244	104
sn2602P265000	148	166	64	66	70	105	0.8246	127
sn2602P270000	210	216	82	94	130	272	4.0094	136
sn2602P275000	286	302	116	130	228	140	2.5574	154
sn2602P280000	398	420	162	220	386	310	7.5262	252
sn2602P285000	522	572	210	234	628	233	7.0372	255
sn2602P290000	804	834	320	420	972	302	14.237	275
sn2602P295000	1,112	1,250	486	674	1,466	155	12.7782	317
sn2602P300000	1,690	1,888	726	1,002	2,142	603	82.9168	365
sn2602P305000	2,680	2,906	1,114	1,598	3,022	253	54.2078	163
sn2602P310000	3,998	3,998	1,820	2,530	4,138	225	68.8168	167
sn2602P315000	4,850	5,770	2,680	3,640	5,562	668	274.8248	496
sn2602P320000	7,500	7,676	4,000	5,600	7,284	470	286.9122	226
sn2602P325000	9,664	9,664	5,952	7,400	9,318	91	72.4418	91
sn2602P330000	13,000	14,324	8,188	9,576	11,670	100	105.0732	83
sn2602P335000	16,158	16,158	10,512	12,500	14,342	80	104.2898	44
sn2602P340000	20,136	20,136	14,190	15,944	17,340	59	93.786	28
sn2602P345000	23,960	24,300	17,100	18,344	20,652	33	65.6226	10
sn2602P350000	27,990	27,990	20,012	20,444	24,234	38	94.12	17
sn2602P355000	30,744	31,132	25,496	25,496	28,062	38	109.6086	11
sn2602P360000				32,108	32,108
sn2603C260000				71,934	71,934
sn2603C265000				66,972	66,972
sn2603C270000				62,050	62,050
sn2603C275000				57,176	57,176
sn2603C280000				52,370	52,370
sn2603C285000				47,656	47,656			1
sn2603C290000				43,068	43,068			1
sn2603C295000				38,624	38,624			2
sn2603C300000				34,354	34,354			3
sn2603C305000	29,744	29,744	29,744	29,744	30,286	1	2.9744	5
sn2603C310000	25,960	28,000	25,960	28,000	26,476	4	10.996	14
sn2603C315000	19,164	23,820	19,164	23,820	22,932	12	27.1224	7
sn2603C320000	16,368	16,482	13,924	16,482	19,670	5	7.9488	14
sn2603C325000	13,892	13,892	13,106	13,106	16,702	3	4.0104	13
sn2603C330000	11,806	12,130	10,868	12,130	14,036	3	3.4804	25
sn2603C335000	10,044	12,512	9,064	11,320	11,672	8	8.4316	50
sn2603C340000	8,608	12,302	7,582	12,302	9,604	7	6.6356	18
sn2603C345000	7,394	13,976	6,394	6,436	7,818	8	6.8362	8
sn2603C350000	6,390	7,182	5,458	7,182	6,298	7	4.5332	15
sn2603C355000	5,558	6,332	4,652	6,332	5,020	4	2.183	10
sn2603C360000	4,000	7,788	3,000	7,788	3,960	16	7.4134	14
sn2603P260000	226	300	162	166	62	33	0.7524	54
sn2603P265000	294	362	190	190	112	10	0.248	21
sn2603P270000	386	462	266	286	196	36	1.1592	21
sn2603P275000	496	594	328	348	328	34	1.3	23
sn2603P280000	674	790	418	504	522	49	2.5934	26
sn2603P285000	928	1,070	596	780	808	59	4.295	39
sn2603P290000	1,266	1,434	762	860	1,218	56	5.726	37
sn2603P295000	1,808	1,990	1,226	1,226	1,768	33	4.7958	19
sn2603P300000	2,524	2,804	1,680	1,742	2,492	30	6.4988	32
sn2603P305000	3,494	3,726	2,470	2,472	3,418	23	6.5092	22
sn2603P310000	4,746	4,988	3,468	3,468	4,598	17	6.6524	21
sn2603P315000	6,402	8,308	5,016	5,016	6,046	6	3.6964	11
sn2603P320000	8,382	8,382	7,542	7,542	7,774	2	1.5924	6
sn2603P325000	10,750	10,750	10,750	10,750	9,796	1	1.075	1
sn2603P330000	13,476	13,476	13,476	13,476	12,120	2	2.6952	2
sn2603P335000	16,536	16,536	16,536	16,536	14,746	1	1.6536	1
sn2603P340000				17,666	17,666
sn2603P345000				20,872	20,872
sn2603P350000				24,342	24,342
sn2603P355000				28,054	28,054
sn2603P360000				31,986	31,986

相关资讯: