上海期货交易所03月25日沪锡期权收盘行情

发布时间：2026年03月25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
sn2604C275000	79,500	79,500	78,800	78,800	77,250	3	23.78
sn2604C280000				72,250	72,250
sn2604C285000				67,250	67,250
sn2604C290000				62,250	62,250
sn2604C295000				57,250	57,250
sn2604C300000	54,120	54,120	54,120	54,120	52,250	5	27.06
sn2604C305000				47,250	47,250
sn2604C310000				42,250	42,250
sn2604C315000				37,250	37,250
sn2604C320000				32,250	32,250
sn2604C325000	20,984	35,894	20,366	29,602	27,250	75	185.341
sn2604C330000	15,226	30,882	15,226	24,646	22,250	166	315.5426
sn2604C335000	8,648	26,996	8,648	18,600	17,250	205	323.7
sn2604C340000	6,106	21,700	5,800	13,634	12,250	614	707.5344
sn2604C345000	4,216	18,000	3,384	9,000	7,250	2,868	2,038.9276
sn2604C350000	3,800	13,322	1,700	2,300	2,250	37,406	17,598.6466
sn2604C355000	1,482	8,800	2	2	2	10,115	2,125.9472
sn2604C360000	1,100	5,000	2	2	2	45,203	6,576.5278
sn2604C365000	308	2,588	2	2	2	5,463	400.8322
sn2604C370000	264	1,300	2	2	2	6,577	326.6016
sn2604C375000	140	712	2	2	2	2,082	53.0012
sn2604C380000	122	500	2	2	2	22,906	392.3254
sn2604C385000	26	176	2	2	2	1,454	9.7824
sn2604C390000	8	32	2	2	2	2,482	4.0072
sn2604C395000	4	50	2	4	2	785	0.991
sn2604C400000	12	18	2	2	2	2,965	2.7998
sn2604C405000	4	34	2	2	2	809	0.935
sn2604C410000	220	220	2	2	2	626	0.5796
sn2604C415000	8	20	2	2	2	183	0.1016
sn2604C420000	2	12	2	2	2	81	0.0362
sn2604C425000	10	10	2	2	2	12	0.0058
sn2604C430000	2	6	2	2	2	82	0.0324
sn2604C435000	2	6	2	2	2	19	0.0082
sn2604C440000	2	16	2	2	2	59	0.037
sn2604C445000	2	30	2	2	2	131	0.0302
sn2604C450000	10	16	2	2	2	2,924	2.1322
sn2604C455000	16	28	2	2	2	70	0.0628
sn2604C460000	2	8	2	2	2	39	0.0106
sn2604C465000	4	6	2	6	2	6	0.0018
sn2604C470000				2	2
sn2604C475000	30	30	2	2	2	42	0.0502
sn2604C480000	2	2	2	2	2	4	0.0008
sn2604C485000	2	2	2	2	2	9	0.0018
sn2604C490000	2	2	2	2	2	1	0.0002
sn2604C495000				2	2
sn2604C500000	4	4	2	2	2	8	0.0018
sn2604C505000				2	2
sn2604C510000	2	2	2	2	2	7	0.0014
sn2604C515000	10	10	2	2	2	2	0.0012
sn2604C520000	4	4	2	2	2	8	0.0022
sn2604C525000	4	10	2	2	2	968	0.3768
sn2604C530000	20	20	2	2	2	499	0.1612
sn2604P275000	6	10	2	2	2	307	0.1686
sn2604P280000	12	20	2	2	2	1,692	1.3146
sn2604P285000	6	16	2	2	2	273	0.2188
sn2604P290000	2	16	2	2	2	475	0.3158
sn2604P295000	4	20	2	2	2	318	0.2854
sn2604P300000	14	24	2	2	2	2,375	2.3926
sn2604P305000	36	52	2	2	2	605	0.8962
sn2604P310000	96	96	2	2	2	791	2.345
sn2604P315000	196	196	2	2	2	309	1.954
sn2604P320000	322	428	2	2	2	1,884	19.124
sn2604P325000	578	870	2	2	2	707	16.3726
sn2604P330000	800	1,400	2	2	2	12,742	606.3032
sn2604P335000	1,850	2,352	2	2	2	2,423	184.1426
sn2604P340000	2,602	4,230	2	2	2	15,951	1,663.334
sn2604P345000	4,068	7,100	2	2	2	6,265	883.7858
sn2604P350000	7,666	10,488	2	6	2	27,250	4,160.3722
sn2604P355000	10,994	11,908	886	2,200	2,750	4,929	1,312.6222
sn2604P360000	14,466	16,096	2,184	7,358	7,750	2,582	1,322.2706
sn2604P365000	20,686	20,686	4,646	11,800	12,750	393	436.4996
sn2604P370000	24,304	24,506	9,000	18,000	17,750	19	31.3196
sn2604P375000	29,232	30,224	17,000	17,044	22,750	8	18.0474
sn2604P380000	30,000	31,000	20,000	25,000	27,750	24	64.8512
sn2604P385000	27,500	31,416	27,500	31,416	32,750	14	41.9312
sn2604P390000	45,046	45,046	34,780	34,780	37,750	5	21.3398
sn2604P395000	50,028	50,032	36,820	40,300	42,750	7	31.8982
sn2604P400000	53,716	53,716	41,102	41,102	47,750	7	31.485
sn2604P405000	50,000	50,000	49,464	49,464	52,750	8	40.282
sn2604P410000				57,750	57,750	4	23.1
sn2604P415000				62,750	62,750
sn2604P420000	67,000	67,000	67,000	67,000	67,750	1	6.7
sn2604P425000				72,750	72,750	2	14.55
sn2604P430000	74,200	74,200	74,200	74,200	77,750	1	7.42
sn2604P435000				82,750	82,750
sn2604P440000	86,988	86,988	86,988	86,988	87,750	3	26.0964
sn2604P445000				92,750	92,750
sn2604P450000	96,000	96,698	96,000	96,698	97,750	6	57.6698
sn2604P455000				102,750	102,750
sn2604P460000	104,424	104,424	104,424	104,424	107,750	3	31.3272
sn2604P465000				112,750	112,750
sn2604P470000				117,750	117,750
sn2604P475000				122,750	122,750
sn2604P480000				127,750	127,750
sn2604P485000				132,750	132,750
sn2604P490000				137,750	137,750
sn2604P495000				142,750	142,750
sn2604P500000				147,750	147,750
sn2604P505000				152,750	152,750
sn2604P510000				157,750	157,750
sn2604P515000				162,750	162,750
sn2604P520000				167,750	167,750
sn2604P525000				172,750	172,750
sn2604P530000	176,400	176,600	176,400	176,600	177,750	3	52.94
sn2605C275000				79,706	79,706
sn2605C280000				75,162	75,162
sn2605C285000				70,696	70,696
sn2605C290000				66,358	66,358
sn2605C295000				62,136	62,136
sn2605C300000				58,018	58,018			1
sn2605C305000				54,030	54,030			1
sn2605C310000				50,222	50,222			3
sn2605C315000				46,528	46,528			6
sn2605C320000				42,986	42,986			8
sn2605C325000	31,832	33,224	31,754	32,464	39,652	11	36.3354	17
sn2605C330000	28,266	37,000	28,266	33,000	36,434	16	50.0358	16
sn2605C335000	25,586	34,106	25,586	30,506	33,408	15	42.8254	23
sn2605C340000	23,722	31,572	23,158	26,524	30,570	23	61.4312	39
sn2605C345000	20,956	29,200	20,814	27,200	27,834	24	57.7868	30
sn2605C350000	19,094	27,064	18,000	20,800	25,364	269	584.9022	203
sn2605C355000	17,170	24,000	15,688	19,250	23,000	84	162.9216	54
sn2605C360000	14,000	22,204	14,000	16,846	20,812	159	281.1772	129
sn2605C365000	12,836	19,124	12,000	14,876	18,804	167	237.376	102
sn2605C370000	9,212	17,628	9,212	12,816	16,890	272	364.0022	346
sn2605C375000	10,160	15,222	10,120	11,760	15,214	51	60.8778	48
sn2605C380000	9,088	13,636	8,600	10,558	13,588	193	216.2472	139
sn2605C385000	8,478	12,232	7,786	9,650	12,184	135	131.1286	138
sn2605C390000	7,432	11,182	7,244	8,600	10,840	126	111.0114	258
sn2605C395000	6,736	10,114	6,576	7,762	9,664	80	67.572	89
sn2605C400000	5,300	9,826	5,300	7,044	8,564	1,008	751.229	631
sn2605C405000	5,690	8,446	4,906	5,872	7,594	81	53.5222	82
sn2605C410000	4,984	7,720	4,494	5,612	6,704	97	60.1894	121
sn2605C415000	4,660	6,952	4,388	5,200	5,916	63	35.4558	53
sn2605C420000	3,202	6,444	3,202	3,898	5,202	9	3.844	121
sn2605C425000				4,572	4,572			30
sn2605C430000	3,910	5,298	3,880	4,000	4,000	26	12.6798	178
sn2605C435000				3,506	3,506			69
sn2605C440000	3,050	3,300	3,014	3,200	3,050	64	20.0644	123
sn2605C445000	3,050	3,180	2,924	3,004	2,668	11	3.3058	47
sn2605C450000	2,502	3,800	2,502	2,986	2,306	2,124	653.1366	1,533
sn2605C455000	2,680	2,812	2,360	2,764	2,016	14	3.6236	62
sn2605C460000	2,560	3,596	1,978	2,500	1,728	26	6.6338	61
sn2605C465000	2,368	2,792	2,150	2,150	1,512	31	7.2178	51
sn2605C470000	2,158	2,158	1,916	1,928	1,294	8	1.583	40
sn2605C475000	1,902	1,902	1,798	1,798	1,124	4	0.7314	45
sn2605C480000	1,800	2,008	1,530	1,716	966	8	1.386	44
sn2605C485000	1,674	1,674	1,576	1,576	830	6	0.9682	49
sn2605C490000	1,574	1,608	1,450	1,460	714	26	3.5936	73
sn2605C495000	1,318	1,498	1,318	1,402	606	32	4.5542	39
sn2605C500000	1,312	1,888	1,220	1,380	524	29	4.0864	70
sn2605C505000	1,242	1,344	1,150	1,216	444	20	2.357	54
sn2605C510000	1,166	1,258	1,000	1,148	382	17	1.9814	41
sn2605C515000	1,088	1,248	920	1,102	326	24	2.7128	54
sn2605C520000	1,046	1,392	878	1,042	274	28	3.2936	51
sn2605C525000	1,000	1,318	960	960	236	39	4.152	219
sn2605C530000	928	1,394	810	1,016	198	1,824	210.7578	1,056
sn2605P275000	2,200	2,500	1,006	1,300	1,640	343	53.7496	186
sn2605P280000	2,644	2,850	1,172	1,556	2,094	185	31.3268	109
sn2605P285000	2,900	3,276	1,352	1,862	2,626	229	52.2746	281
sn2605P290000	3,580	3,608	1,710	2,228	3,284	51	11.4946	112
sn2605P295000	4,488	4,488	2,052	2,676	4,060	36	9.705	55
sn2605P300000	5,800	6,312	2,418	3,080	4,936	579	195.9392	327
sn2605P305000	5,936	5,936	2,940	3,692	5,946	35	13.486	51
sn2605P310000	6,180	7,104	3,124	4,638	7,132	138	56.076	118
sn2605P315000	8,340	8,340	3,462	5,226	8,436	149	75.4744	132
sn2605P320000	9,408	9,584	5,000	6,154	9,888	187	125.5694	166
sn2605P325000	11,170	11,170	6,000	7,100	11,550	130	100.048	87
sn2605P330000	12,100	13,000	7,216	8,908	13,328	239	219.1574	139
sn2605P335000	14,682	14,930	8,732	10,932	15,296	67	80.1204	64
sn2605P340000	16,882	17,112	9,838	12,468	17,454	189	239.6794	155
sn2605P345000	19,396	19,450	11,552	14,590	19,712	180	269.9212	167
sn2605P350000	22,400	22,598	13,664	17,332	22,238	205	363.7026	205
sn2605P355000	24,202	24,202	15,822	20,972	24,868	29	58.729	78
sn2605P360000	29,148	29,148	18,000	22,840	27,674	81	166.239	98
sn2605P365000	32,278	32,278	21,294	24,148	30,662	37	90.7884	147
sn2605P370000	30,000	30,000	25,000	25,000	33,742	11	32.5	130
sn2605P375000	31,000	32,000	31,000	32,000	37,062	3	10.0062	96
sn2605P380000	36,200	36,200	36,200	36,200	40,430	1	3.62	57
sn2605P385000				44,022	44,022			60
sn2605P390000	40,000	44,000	40,000	44,000	47,672	3	12.6556	92
sn2605P395000				51,492	51,492			26
sn2605P400000				55,388	55,388			193
sn2605P405000				59,414	59,414			111
sn2605P410000				63,520	63,520			30
sn2605P415000				67,728	67,728			14
sn2605P420000				72,010	72,010			27
sn2605P425000				76,376	76,376			12
sn2605P430000	76,000	76,200	76,000	76,200	80,802	2	15.22	14
sn2605P435000				85,304	85,304			11
sn2605P440000				89,846	89,846			11
sn2605P445000				94,460	94,460			11
sn2605P450000				99,096	99,096			12
sn2605P455000				103,804	103,804			4
sn2605P460000				108,514	108,514			8
sn2605P465000				113,296	113,296			7
sn2605P470000				118,078	118,078			5
sn2605P475000				122,906	122,906			2
sn2605P480000				127,746	127,746			2
sn2605P485000				132,608	132,608			2
sn2605P490000				137,494	137,494			1
sn2605P495000				142,386	142,386			1
sn2605P500000				147,304	147,304			1
sn2605P505000				152,224	152,224
sn2605P510000				157,162	157,162
sn2605P515000				162,108	162,108
sn2605P520000				167,058	167,058
sn2605P525000				172,022	172,022
sn2605P530000				176,986	176,986
sn2606C275000				81,246	81,246
sn2606C280000				76,924	76,924
sn2606C285000				72,686	72,686
sn2606C290000				68,532	68,532
sn2606C295000				64,548	64,548
sn2606C300000				60,640	60,640
sn2606C305000				56,888	56,888
sn2606C310000				53,268	53,268
sn2606C315000				49,752	49,752
sn2606C320000				46,440	46,440
sn2606C325000	41,158	46,278	40,650	40,650	43,182	9	38.3982
sn2606C330000	34,218	43,720	33,238	43,720	40,186	6	23.286	2
sn2606C335000	31,868	35,950	30,540	35,646	37,236	16	53.6866	5
sn2606C340000	28,006	33,588	28,006	32,042	34,518	15	47.6138	7
sn2606C345000	26,788	31,348	26,788	29,726	31,874	20	58.6842	11
sn2606C350000	24,468	31,090	24,468	27,830	29,436	18	48.645	19
sn2606C355000	22,508	26,180	22,508	25,074	27,088	16	39.4992	14
sn2606C360000	20,636	25,000	20,636	23,404	24,930	14	32.1696	15
sn2606C365000	19,276	22,216	18,716	20,540	22,856	54	113.7878	43
sn2606C370000	17,744	20,430	17,594	19,694	20,972	22	42.9292	20
sn2606C375000	16,198	18,020	15,748	17,056	19,152	16	27.133	19
sn2606C380000	15,416	19,008	14,586	16,800	17,528	18	27.9616	18
sn2606C385000	14,378	17,076	13,832	16,242	15,936	26	39.3734	30
sn2606C390000	13,208	15,976	12,338	14,344	14,556	40	56.5022	14
sn2606C395000	12,458	15,212	11,508	13,608	13,178	51	67.7954	16
sn2606C400000	11,518	15,000	10,944	12,804	12,012	87	110.8192	36
sn2606C405000	10,876	13,554	10,084	11,686	10,860	50	57.883	13
sn2606C410000	10,358	13,044	9,512	11,004	9,848	56	61.0688	20
sn2606C415000	9,722	12,196	8,996	10,506	8,900	68	69.4008	24
sn2606C420000	9,052	9,052	8,952	8,952	8,020	4	3.6008	21
sn2606C425000	8,012	8,618	8,012	8,484	7,250	11	9.131	20
sn2606C430000	8,698	8,698	8,698	8,698	6,482	2	1.518	27
sn2606C435000				5,868	5,868			10
sn2606C440000				5,254	5,254			16
sn2606C445000				4,716	4,716			11
sn2606C450000				4,234	4,234			10
sn2606C455000				3,758	3,758			7
sn2606C460000	5,400	6,900	5,400	6,324	3,386	4	2.4048	9
sn2606C465000	5,160	5,160	5,160	5,160	3,016	2	1.032	10
sn2606C470000	5,728	6,012	5,728	6,012	2,686	2	1.174	18
sn2606C475000				2,404	2,404			8
sn2606C480000				2,122	2,122			13
sn2606C485000	5,000	5,000	5,000	5,000	1,898	1	0.5	9
sn2606C490000				1,688	1,688			15
sn2606C495000				1,484	1,484			17
sn2606C500000	4,396	4,396	4,396	4,396	1,330	1	0.4396	16
sn2606C505000	4,332	4,332	4,332	4,332	1,176	2	0.5508	12
sn2606C510000	4,034	4,088	4,030	4,076	1,034	4	1.6228	20
sn2606C515000	4,052	4,252	3,980	4,220	922	7	2.9008	17
sn2606C520000	3,936	4,164	3,888	4,154	812	13	4.2888	27
sn2606C525000	3,234	3,888	3,144	3,588	714	25	8.6916	60
sn2606C530000	3,062	3,882	3,046	3,630	636	14	4.8574	75
sn2606P275000	4,946	4,946	2,632	3,102	2,986	54	17.6094	36
sn2606P280000	5,222	5,222	4,886	4,886	3,658	22	10.5334	18
sn2606P285000	5,906	5,906	5,186	5,186	4,416	29	16.0386	11
sn2606P290000	6,830	6,920	4,182	4,546	5,256	42	21.2036	79
sn2606P295000	7,876	7,876	4,866	5,362	6,266	37	21.9162	34
sn2606P300000	8,500	8,900	5,664	6,054	7,348	63	44.6458	70
sn2606P305000	9,756	9,756	6,586	7,022	8,588	35	28.183	19
sn2606P310000	11,030	11,114	7,836	8,278	9,960	52	47.101	37
sn2606P315000	12,414	12,458	9,046	9,318	11,436	30	32.316	22
sn2606P320000	14,034	14,194	10,166	11,138	13,116	80	99.517	64
sn2606P325000	15,772	15,846	11,724	12,294	14,848	58	79.0192	38
sn2606P330000	17,680	17,680	13,272	14,910	16,842	41	63.328	20
sn2606P335000	19,772	19,772	15,190	16,098	18,884	43	73.101	15
sn2606P340000	22,168	22,168	17,038	18,482	21,154	18	35.1846	29
sn2606P345000	25,502	25,502	19,740	20,748	23,502	15	33.595	9
sn2606P350000	27,518	27,518	22,320	23,458	26,052	14	34.5902	17
sn2606P355000	29,908	29,908	24,932	26,506	28,694	14	37.7372	14
sn2606P360000	33,498	33,498	27,384	28,860	31,526	14	41.352	7
sn2606P365000	34,518	34,518	28,922	32,142	34,444	9	28.838	6
sn2606P370000				37,548	37,548			24
sn2606P375000				40,720	40,720			4
sn2606P380000				44,086	44,086			10
sn2606P385000				47,484	47,484			6
sn2606P390000				51,096	51,096			10
sn2606P395000				54,708	54,708			10
sn2606P400000				58,534	58,534			10
sn2606P405000				62,372	62,372			10
sn2606P410000				66,352	66,352			4
sn2606P415000				70,394	70,394			5
sn2606P420000				74,508	74,508			6
sn2606P425000				78,730	78,730			4
sn2606P430000				82,956	82,956			7
sn2606P435000				87,334	87,334			2
sn2606P440000				91,714	91,714			2
sn2606P445000				96,168	96,168			2
sn2606P450000				100,680	100,680			2
sn2606P455000				105,200	105,200
sn2606P460000				109,824	109,824
sn2606P465000				114,448	114,448
sn2606P470000				119,114	119,114
sn2606P475000				123,828	123,828
sn2606P480000				128,544	128,544
sn2606P485000				133,316	133,316
sn2606P490000				138,104	138,104
sn2606P495000				142,898	142,898
sn2606P500000				147,742	147,742
sn2606P505000				152,588	152,588
sn2606P510000				157,446	157,446
sn2606P515000				162,334	162,334
sn2606P520000				167,224	167,224
sn2606P525000				172,128	172,128
sn2606P530000				177,052	177,052
sn2607C275000				84,098	84,098
sn2607C280000				79,970	79,970
sn2607C285000				76,016	76,016
sn2607C290000				72,082	72,082
sn2607C295000				68,362	68,362
sn2607C300000				64,656	64,656
sn2607C305000				61,172	61,172
sn2607C310000				57,698	57,698
sn2607C315000				54,470	54,470
sn2607C320000				51,244	51,244
sn2607C325000				48,264	48,264
sn2607C330000				45,306	45,306
sn2607C335000				42,558	42,558
sn2607C340000				39,878	39,878			5
sn2607C345000				37,342	37,342			2
sn2607C350000				34,942	34,942			3
sn2607C355000				32,598	32,598			4
sn2607C360000				30,478	30,478			4
sn2607C365000				28,358	28,358			5
sn2607C370000				26,456	26,456			7
sn2607C375000				24,608	24,608			5
sn2607C380000				22,842	22,842			7
sn2607C385000				21,254	21,254			7
sn2607C390000				19,666	19,666			7
sn2607C395000	16,992	19,680	16,938	19,308	18,262	9	16.286	14
sn2607C400000	16,382	18,484	16,342	18,484	16,916	4	6.9448	9
sn2607C405000	15,480	18,684	15,418	17,360	15,594	7	11.9062	9
sn2607C410000	14,216	14,216	14,216	14,216	14,472	1	1.4216	12
sn2607C415000				13,348	13,348			10
sn2607C420000	13,098	14,604	12,948	14,604	12,300	3	4.065	9
sn2607P275000	7,214	7,214	5,042	5,582	5,280	39	21.2944	25
sn2607P280000	8,312	8,312	5,848	5,958	6,140	19	12.3308	10
sn2607P285000	8,776	8,776	6,836	6,882	7,178	18	13.4102	15
sn2607P290000	9,736	9,736	7,616	7,750	8,234	15	11.8476	21
sn2607P295000	10,776	10,776	8,420	8,558	9,502	14	12.3024	21
sn2607P300000	9,494	9,992	9,408	9,534	10,784	15	14.3822	24
sn2607P305000	10,998	10,998	10,998	10,998	12,290	2	2.1996	12
sn2607P310000	16,184	16,184	14,356	14,356	13,800	2	3.054	12
sn2607P315000				15,560	15,560			9
sn2607P320000				17,320	17,320			8
sn2607P325000				19,328	19,328			9
sn2607P330000				21,356	21,356			6
sn2607P335000				23,592	23,592			3
sn2607P340000				25,898	25,898			2
sn2607P345000				28,348	28,348			8
sn2607P350000				30,934	30,934
sn2607P355000				33,576	33,576
sn2607P360000				36,440	36,440
sn2607P365000				39,306	39,306
sn2607P370000				42,388	42,388
sn2607P375000				45,526	45,526
sn2607P380000				48,748	48,748
sn2607P385000				52,144	52,144
sn2607P390000				55,542	55,542
sn2607P395000				59,124	59,124
sn2607P400000				62,764	62,764
sn2607P405000				66,432	66,432
sn2607P410000				70,294	70,294
sn2607P415000				74,158	74,158
sn2607P420000				78,100	78,100

相关资讯: