上海期货交易所03月26日沪锡期权收盘行情

发布时间：2026年03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
sn2605C275000				79,372	79,372
sn2605C280000				74,784	74,784
sn2605C285000				70,304	70,304
sn2605C290000				65,930	65,930
sn2605C295000				61,658	61,658
sn2605C300000				57,488	57,488			1
sn2605C305000				53,498	53,498			1
sn2605C310000				49,638	49,638			3
sn2605C315000				45,898	45,898			6
sn2605C320000				42,350	42,350			8
sn2605C325000				38,976	38,976			17
sn2605C330000				35,726	35,726			16
sn2605C335000	25,436	25,436	25,436	25,436	32,694	1	2.5436	24
sn2605C340000	27,990	29,002	20,118	21,310	29,836	8	20.306	42
sn2605C345000	25,944	25,944	18,182	18,724	27,090	9	19.3384	33
sn2605C350000	22,200	23,056	15,070	17,000	24,616	312	614.2816	203
sn2605C355000	16,572	20,648	14,000	14,000	22,254	66	115.1634	90
sn2605C360000	17,500	18,884	11,632	12,982	20,062	482	723.8256	198
sn2605C365000	16,000	16,912	10,380	10,440	18,070	83	110.9494	117
sn2605C370000	13,106	15,142	8,996	10,120	16,160	439	512.5142	352
sn2605C375000	12,800	13,164	8,188	8,836	14,506	34	37.8024	48
sn2605C380000	10,800	12,164	7,028	7,874	12,922	250	237.5788	159
sn2605C385000	10,000	10,770	6,470	6,470	11,514	52	44.1612	132
sn2605C390000	8,620	9,668	5,560	6,300	10,220	168	131.9862	315
sn2605C395000	8,418	8,844	5,328	5,328	9,040	82	60.8282	88
sn2605C400000	7,042	8,288	4,502	5,150	8,000	2,079	1,278.0334	887
sn2605C405000	6,924	7,200	4,632	5,000	7,028	41	25.3312	83
sn2605C410000	6,556	6,556	3,598	3,826	6,200	43	22.0434	122
sn2605C415000	5,740	5,900	3,576	3,576	5,410	28	13.6214	52
sn2605C420000	5,422	5,508	3,022	3,068	4,760	59	25.42	124
sn2605C425000	4,706	4,802	2,772	2,772	4,128	34	13.132	36
sn2605C430000	4,500	4,500	2,600	2,600	3,622	22	8.9018	182
sn2605C435000	3,848	3,848	2,648	2,648	3,126	2	0.6496	68
sn2605C440000	3,662	3,700	2,150	2,200	2,732	30	9.6524	128
sn2605C445000	3,430	3,430	3,364	3,364	2,348	7	2.3944	53
sn2605C450000	3,228	3,646	1,774	1,910	2,044	5,478	1,469.5052	2,060
sn2605C455000	3,020	3,020	1,742	1,742	1,752	4	0.9524	65
sn2605C460000	2,910	2,910	2,294	2,724	1,516	16	4.0774	52
sn2605C465000	2,428	2,428	1,486	1,486	1,298	18	2.8296	48
sn2605C470000	2,142	2,142	1,208	1,298	1,116	9	1.3804	37
sn2605C475000	2,008	2,096	1,250	1,250	956	6	1.0508	43
sn2605C480000	2,052	2,114	1,130	1,170	814	6	1.0482	42
sn2605C485000	1,850	2,022	1,094	1,256	698	16	2.6874	45
sn2605C490000	1,816	1,846	1,816	1,846	588	2	0.3662	72
sn2605C495000	1,372	1,372	1,012	1,012	506	2	0.2384	39
sn2605C500000	1,580	1,700	958	958	424	12	1.4576	70
sn2605C505000	1,150	1,602	894	894	364	10	1.1518	52
sn2605C510000	1,342	1,342	844	844	306	3	0.3368	40
sn2605C515000	1,400	1,400	802	802	258	6	0.6386	55
sn2605C520000	1,310	1,310	758	758	220	10	0.9692	50
sn2605C525000	1,200	1,300	800	800	182	71	7.6656	247
sn2605C530000	1,098	1,388	682	730	156	4,751	459.9614	1,626
sn2605P275000	1,160	1,410	1,040	1,070	1,452	268	33.0088	295
sn2605P280000	1,450	1,860	1,240	1,300	1,864	132	19.5878	164
sn2605P285000	1,660	2,056	1,448	1,448	2,380	236	40.3742	303
sn2605P290000	1,948	2,362	1,696	1,748	3,004	136	28.6912	147
sn2605P295000	2,014	2,774	2,014	2,040	3,730	240	59.504	171
sn2605P300000	3,814	3,814	2,370	2,634	4,556	4,696	1,361.8922	1,177
sn2605P305000	3,284	3,900	3,026	3,078	5,562	27	9.9214	53
sn2605P310000	3,928	4,640	3,516	3,700	6,698	102	42.8548	130
sn2605P315000	4,684	5,852	4,252	4,640	7,954	46	22.9148	140
sn2605P320000	5,344	6,800	5,094	5,478	9,402	261	155.52	193
sn2605P325000	6,910	7,942	6,202	6,930	11,024	62	44.142	90
sn2605P330000	8,000	9,810	7,500	8,448	12,768	604	516.207	283
sn2605P335000	9,500	11,500	8,976	10,136	14,732	110	113.2956	90
sn2605P340000	10,712	13,798	10,454	12,202	16,868	415	505.2988	302
sn2605P345000	13,776	16,568	12,632	14,480	19,118	149	220.0106	175
sn2605P350000	17,100	19,262	14,912	17,150	21,638	315	540.0324	231
sn2605P355000	19,228	22,148	17,500	21,500	24,272	42	83.9528	73
sn2605P360000	21,334	25,588	20,254	24,266	27,074	60	138.3572	99
sn2605P365000	26,528	28,924	26,428	27,990	30,078	46	127.766	144
sn2605P370000	27,000	32,846	26,496	31,274	33,164	75	226.459	145
sn2605P375000	30,600	36,652	30,600	34,082	36,504	88	310.758	117
sn2605P380000	32,200	34,500	32,200	34,066	39,916	3	10.0766	60
sn2605P385000				43,502	43,502			60
sn2605P390000	43,950	43,950	43,950	43,950	47,204	1	4.395	91
sn2605P395000				51,020	51,020			26
sn2605P400000	50,702	52,702	50,702	52,570	54,976	4	20.8676	194
sn2605P405000				58,998	58,998			111
sn2605P410000				63,168	63,168			30
sn2605P415000				67,374	67,374			14
sn2605P420000				71,720	71,720			27
sn2605P425000				76,086	76,086			12
sn2605P430000				80,576	80,576			14
sn2605P435000				85,076	85,076			11
sn2605P440000				89,680	89,680			11
sn2605P445000				94,294	94,294			11
sn2605P450000				98,986	98,986			12
sn2605P455000				103,692	103,692			4
sn2605P460000				108,456	108,456			8
sn2605P465000				113,236	113,236			7
sn2605P470000				118,052	118,052			5
sn2605P475000				122,890	122,890			2
sn2605P480000				127,748	127,748			2
sn2605P485000				132,632	132,632			2
sn2605P490000				137,522	137,522			1
sn2605P495000				142,440	142,440			1
sn2605P500000				147,360	147,360			1
sn2605P505000				152,300	152,300
sn2605P510000				157,244	157,244
sn2605P515000				162,198	162,198
sn2605P520000				167,160	167,160
sn2605P525000				172,126	172,126
sn2605P530000				177,102	177,102
sn2606C275000				81,126	81,126
sn2606C280000				76,808	76,808
sn2606C285000				72,652	72,652
sn2606C290000				68,564	68,564
sn2606C295000				64,604	64,604
sn2606C300000				60,782	60,782
sn2606C305000				57,036	57,036
sn2606C310000				53,502	53,502
sn2606C315000				50,022	50,022
sn2606C320000				46,764	46,764
sn2606C325000				43,580	43,580
sn2606C330000				40,590	40,590			2
sn2606C335000	29,446	29,446	29,446	29,446	37,706	1	2.9446	5
sn2606C340000	32,442	32,442	27,120	27,120	34,992	6	18.3818	6
sn2606C345000	24,994	25,102	24,994	25,102	32,400	6	15.7636	10
sn2606C350000	28,600	29,064	22,192	22,810	29,968	7	17.7636	13
sn2606C355000	20,992	20,992	20,992	20,992	27,656	2	4.1984	12
sn2606C360000				25,502	25,502			15
sn2606C365000	22,728	22,728	17,236	17,606	23,448	13	28.454	41
sn2606C370000	15,936	15,936	15,936	15,936	21,570	8	13.8756	20
sn2606C375000	19,312	20,360	15,002	15,002	19,752	20	34.6544	16
sn2606C380000	17,888	17,888	13,848	13,848	18,132	5	7.7828	15
sn2606C385000	16,588	16,588	12,682	12,682	16,526	10	14.7736	23
sn2606C390000	15,752	15,752	11,640	11,640	15,152	9	13.5856	13
sn2606C395000	14,500	14,500	12,068	12,068	13,778	3	4.0536	15
sn2606C400000	14,054	14,054	11,252	11,252	12,584	2	2.5306	36
sn2606C405000				11,436	11,436			13
sn2606C410000	11,736	11,936	9,016	9,184	10,384	5	5.3808	20
sn2606C415000	11,114	11,180	8,400	8,714	9,438	7	6.5156	22
sn2606C420000	10,518	10,518	7,734	8,076	8,508	33	29.6526	28
sn2606C425000	9,812	10,144	7,340	7,676	7,742	29	26.162	22
sn2606C430000				6,976	6,976			27
sn2606C435000				6,308	6,308			10
sn2606C440000				5,698	5,698			16
sn2606C445000				5,100	5,100			11
sn2606C450000				4,620	4,620			10
sn2606C455000				4,142	4,142			7
sn2606C460000				3,718	3,718			9
sn2606C465000				3,348	3,348			10
sn2606C470000	6,238	6,238	6,238	6,238	2,978	1	0.6238	19
sn2606C475000				2,682	2,682			8
sn2606C480000				2,402	2,402			13
sn2606C485000				2,126	2,126			9
sn2606C490000				1,918	1,918			15
sn2606C495000				1,708	1,708			17
sn2606C500000	4,372	4,494	3,490	3,490	1,512	4	1.6842	16
sn2606C505000	3,374	3,374	3,374	3,374	1,360	1	0.3374	11
sn2606C510000	3,282	3,282	3,282	3,282	1,206	1	0.3282	19
sn2606C515000	3,934	4,064	3,934	4,064	1,066	2	0.7998	17
sn2606C520000	3,974	3,974	3,974	3,974	956	1	0.3974	28
sn2606C525000	3,800	3,800	2,882	3,752	846	44	11.9734	66
sn2606C530000	3,766	3,766	2,578	2,888	746	33	8.883	63
sn2606P275000	2,842	3,000	2,780	2,916	3,394	8	2.3188	39
sn2606P280000				4,072	4,072			18
sn2606P285000	3,940	3,982	3,584	3,954	4,910	22	8.7786	20
sn2606P290000	4,234	4,608	4,234	4,590	5,816	11	4.937	80
sn2606P295000	5,192	5,312	4,678	5,312	6,848	7	3.5902	37
sn2606P300000	5,608	6,300	5,608	6,136	8,018	24	15.0712	64
sn2606P305000	6,902	6,902	6,902	6,902	9,264	2	1.3804	19
sn2606P310000	7,996	7,996	7,996	7,996	10,724	12	9.868	40
sn2606P315000	9,204	9,204	9,204	9,204	12,234	3	3.0642	23
sn2606P320000	9,970	11,408	9,910	11,254	13,966	23	25.8808	73
sn2606P325000	11,628	11,628	11,628	11,628	15,774	2	2.3256	38
sn2606P330000	13,904	15,126	13,904	14,500	17,774	9	13.0342	19
sn2606P335000	15,882	15,882	15,458	15,458	19,880	5	8.256	16
sn2606P340000	17,958	19,050	17,674	19,050	22,158	6	10.9364	29
sn2606P345000	22,130	22,130	22,130	22,130	24,556	4	8.852	11
sn2606P350000	21,972	21,972	21,970	21,970	27,114	4	9.817	16
sn2606P355000	27,614	27,614	27,614	27,614	29,792	2	5.5228	16
sn2606P360000	31,118	31,118	31,118	31,118	32,628	2	6.2236	9
sn2606P365000				35,566	35,566			6
sn2606P370000	36,464	37,896	35,028	37,896	38,676	6	21.9556	22
sn2606P375000				41,848	41,848			4
sn2606P380000				45,220	45,220			10
sn2606P385000				48,604	48,604			6
sn2606P390000				52,220	52,220			10
sn2606P395000				55,838	55,838			10
sn2606P400000				59,634	59,634			10
sn2606P405000				63,478	63,478			10
sn2606P410000				67,418	67,418			4
sn2606P415000				71,464	71,464			5
sn2606P420000				75,528	75,528			6
sn2606P425000				79,752	79,752			4
sn2606P430000				83,980	83,980			7
sn2606P435000				88,304	88,304			2
sn2606P440000				92,686	92,686			2
sn2606P445000				97,084	97,084			2
sn2606P450000				101,598	101,598			2
sn2606P455000				106,114	106,114
sn2606P460000				110,684	110,684
sn2606P465000				115,310	115,310
sn2606P470000				119,936	119,936
sn2606P475000				124,636	124,636
sn2606P480000				129,352	129,352
sn2606P485000				134,074	134,074
sn2606P490000				138,860	138,860
sn2606P495000				143,650	143,650
sn2606P500000				148,452	148,452
sn2606P505000				153,298	153,298
sn2606P510000				158,144	158,144
sn2606P515000				163,004	163,004
sn2606P520000				167,894	167,894
sn2606P525000				172,786	172,786
sn2606P530000				177,686	177,686
sn2607C275000				81,834	81,834
sn2607C280000				77,698	77,698
sn2607C285000				73,696	73,696
sn2607C290000				69,754	69,754
sn2607C295000				65,996	65,996
sn2607C300000				62,270	62,270
sn2607C305000				58,774	58,774
sn2607C310000				55,290	55,290
sn2607C315000				52,054	52,054
sn2607C320000				48,822	48,822
sn2607C325000				45,854	45,854
sn2607C330000				42,888	42,888
sn2607C335000				40,178	40,178
sn2607C340000				37,490	37,490			5
sn2607C345000				35,020	35,020			2
sn2607C350000				32,612	32,612			3
sn2607C355000				30,362	30,362			4
sn2607C360000				28,232	28,232			4
sn2607C365000				26,178	26,178			5
sn2607C370000				24,322	24,322			7
sn2607C375000				22,466	22,466			5
sn2607C380000				20,846	20,846			7
sn2607C385000				19,248	19,248			7
sn2607C390000				17,766	17,766			7
sn2607C395000				16,414	16,414			14
sn2607C400000				15,060	15,060			9
sn2607C405000				13,918	13,918			9
sn2607C410000	16,426	16,426	16,426	16,426	12,788	1	1.6426	12
sn2607C415000	15,558	15,558	12,812	12,812	11,728	5	6.8916	14
sn2607C420000	14,646	14,964	12,020	13,666	10,800	18	23.796	21
sn2607P275000	4,460	5,510	4,460	5,358	4,856	31	15.8468	39
sn2607P280000	5,834	6,292	5,652	6,238	5,712	85	50.1724	32
sn2607P285000	6,532	7,204	6,370	7,104	6,700	87	57.9482	37
sn2607P290000	7,354	8,068	7,276	7,942	7,748	90	67.6802	42
sn2607P295000	8,298	9,150	8,194	9,000	8,980	59	50.1892	33
sn2607P300000	9,002	10,352	9,002	10,110	10,242	30	28.772	29
sn2607P305000	10,660	11,506	10,660	11,428	11,734	8	8.8748	15
sn2607P310000				13,238	13,238			12
sn2607P315000				14,990	14,990			9
sn2607P320000				16,744	16,744			8
sn2607P325000				18,762	18,762			9
sn2607P330000				20,782	20,782			6
sn2607P335000				23,058	23,058			3
sn2607P340000				25,354	25,354			2
sn2607P345000				27,870	27,870			8
sn2607P350000				30,448	30,448
sn2607P355000				33,184	33,184
sn2607P360000				36,040	36,040
sn2607P365000				38,972	38,972
sn2607P370000				42,100	42,100
sn2607P375000				45,230	45,230
sn2607P380000				48,596	48,596
sn2607P385000				51,986	51,986
sn2607P390000				55,490	55,490
sn2607P395000				59,122	59,122
sn2607P400000				62,756	62,756
sn2607P405000				66,602	66,602
sn2607P410000				70,460	70,460
sn2607P415000				74,388	74,388
sn2607P420000				78,446	78,446

相关资讯: