上海期货交易所05月11日沪锡期权收盘行情

发布时间：2026年05月11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
sn2606C275000				148,910	148,910
sn2606C280000				143,910	143,910
sn2606C285000				138,910	138,910
sn2606C290000				133,910	133,910
sn2606C295000				128,910	128,910
sn2606C300000				123,910	123,910
sn2606C305000				118,910	118,910
sn2606C310000				113,910	113,910
sn2606C315000				108,910	108,910
sn2606C320000				103,916	103,916			1
sn2606C325000	105,960	105,960	105,960	105,960	98,930	1	10.596	1
sn2606C330000				93,954	93,954			2
sn2606C335000				88,992	88,992			6
sn2606C340000				84,052	84,052			6
sn2606C345000				79,140	79,140			10
sn2606C350000	127,898	127,898	69,928	70,660	74,266	3	26.8486	9
sn2606C355000				69,440	69,440			11
sn2606C360000	61,032	61,032	61,032	61,032	64,678	1	6.1032	16
sn2606C365000				59,994	59,994			56
sn2606C370000	52,408	52,408	51,208	51,208	55,406	2	10.3616	68
sn2606C375000	55,494	55,494	55,494	55,494	50,930	8	43.4824	29
sn2606C380000	46,300	51,574	42,500	45,000	46,586	41	194.6318	408
sn2606C385000				42,390	42,390			130
sn2606C390000	35,446	46,888	34,128	36,094	38,364	17	66.6918	328
sn2606C395000	30,524	38,000	30,076	38,000	34,532	12	39.2052	46
sn2606C400000	29,800	38,000	26,066	29,000	30,914	84	258.503	263
sn2606C405000	26,180	31,758	22,886	25,148	27,516	195	535.2178	187
sn2606C410000	23,462	29,822	19,300	21,304	24,342	343	796.9264	733
sn2606C415000	19,194	24,800	16,706	17,916	21,400	137	291.4494	246
sn2606C420000	17,110	22,500	13,096	15,758	18,690	1,145	1,903.704	432
sn2606C425000	15,260	19,098	11,928	13,690	16,210	415	615.927	151
sn2606C430000	13,136	17,600	9,394	11,692	13,958	1,401	1,824.178	328
sn2606C435000	11,578	14,408	8,444	9,912	11,974	368	420.4598	126
sn2606C440000	9,900	12,226	6,982	8,200	10,208	625	585.0288	228
sn2606C445000	8,568	10,400	6,354	6,950	8,638	222	182.4134	167
sn2606C450000	7,954	9,058	4,522	6,060	7,250	42,283	28,291.4616	3,627
sn2606C455000	5,532	7,674	4,578	5,060	6,034	307	178.816	223
sn2606C460000	5,388	6,484	3,384	4,380	5,014	305	147.3246	276
sn2606C465000	4,362	5,530	3,096	3,740	4,144	185	77.72	90
sn2606C470000	4,046	4,780	2,500	2,694	3,392	535	190.5986	360
sn2606C475000	3,370	4,002	2,096	2,500	2,750	251	75.3326	107
sn2606C480000	2,866	3,504	1,738	2,338	2,224	303	79.1252	126
sn2606C485000	2,620	3,032	1,522	1,844	1,796	231	53.471	57
sn2606C490000	2,156	2,594	1,326	1,700	1,434	365	70.2548	146
sn2606C495000	1,952	2,248	1,288	1,458	1,130	298	49.1726	71
sn2606C500000	720	1,972	720	1,268	896	3,248	467.1354	904
sn2606C505000	902	1,224	902	1,096	706	19	2.1442	34
sn2606C510000	1,098	1,098	900	922	548	19	1.732	59
sn2606C515000	824	1,406	778	850	422	11	0.9196	55
sn2606C520000	602	800	602	716	330	27	1.8754	103
sn2606C525000	860	906	468	640	252	50	3.3634	335
sn2606C530000	790	874	450	572	190	13,200	847.3874	3,565
sn2606P275000	54	64	30	42	2	286	1.2556	549
sn2606P280000	52	52	10	10	2	139	0.4608	107
sn2606P285000	32	42	12	12	2	97	0.2898	63
sn2606P290000	54	54	20	20	2	105	0.4048	148
sn2606P295000	48	48	8	14	2	59	0.1598	36
sn2606P300000	50	86	30	38	2	83	0.4094	153
sn2606P305000	70	90	70	74	2	13	0.1028	46
sn2606P310000	74	98	46	50	6	126	0.844	233
sn2606P315000				12	12			53
sn2606P320000	82	150	82	96	22	597	6.6202	689
sn2606P325000	184	184	88	88	38	48	0.5438	86
sn2606P330000	208	230	100	134	64	191	3.0002	263
sn2606P335000	254	302	152	152	106	69	1.3418	118
sn2606P340000	324	378	202	210	166	292	7.5208	680
sn2606P345000	412	508	266	286	256	220	8.443	233
sn2606P350000	490	716	300	460	382	12,606	667.3688	3,695
sn2606P355000	644	834	306	456	556	277	16.73	225
sn2606P360000	860	1,058	532	610	794	467	35.6014	923
sn2606P365000	1,132	1,366	698	724	1,110	195	18.3352	233
sn2606P370000	1,320	1,810	882	960	1,520	2,529	320.3478	1,014
sn2606P375000	1,792	2,302	1,138	1,222	2,042	280	41.3414	289
sn2606P380000	2,300	2,976	1,456	1,800	2,696	1,845	386.4242	806
sn2606P385000	2,888	3,732	1,922	2,218	3,498	347	87.9416	216
sn2606P390000	4,000	4,800	2,500	2,936	4,470	1,619	553.4698	954
sn2606P395000	5,036	6,004	3,202	3,750	5,636	271	117.6682	133
sn2606P400000	5,678	7,698	4,050	5,100	7,016	14,289	8,196.343	1,295
sn2606P405000	7,868	9,410	5,206	6,262	8,616	310	212.457	170
sn2606P410000	9,910	11,280	6,420	7,874	10,440	483	410.6	208
sn2606P415000	11,500	13,800	7,986	9,904	12,496	536	576.0602	197
sn2606P420000	13,600	16,500	9,880	12,400	14,782	1,186	1,498.6222	242
sn2606P425000	16,500	18,780	12,054	14,840	17,300	284	415.8152	74
sn2606P430000	19,970	21,764	14,500	19,050	20,044	204	341.873	55
sn2606P435000	23,150	25,378	17,400	21,962	23,060	77	158.8682	31
sn2606P440000	27,808	28,000	20,178	25,874	26,290	77	179.5642	30
sn2606P445000	30,378	32,980	23,488	29,308	29,718	143	387.5888	32
sn2606P450000	27,528	27,528	27,528	27,528	33,328	1	2.7528	5
sn2606P455000				37,110	37,110
sn2606P460000				41,088	41,088
sn2606P465000				45,214	45,214
sn2606P470000				49,462	49,462
sn2606P475000				53,818	53,818			1
sn2606P480000				58,290	58,290
sn2606P485000				62,860	62,860
sn2606P490000				67,496	67,496
sn2606P495000				72,192	72,192
sn2606P500000				76,956	76,956
sn2606P505000				81,766	81,766
sn2606P510000				86,606	86,606
sn2606P515000				91,482	91,482
sn2606P520000				96,388	96,388
sn2606P525000				101,310	101,310
sn2606P530000				106,250	106,250
sn2607C275000				149,680	149,680
sn2607C280000				144,680	144,680
sn2607C285000				139,680	139,680
sn2607C290000				134,680	134,680
sn2607C295000				129,690	129,690
sn2607C300000				124,712	124,712
sn2607C305000				119,748	119,748
sn2607C310000				114,800	114,800
sn2607C315000				109,878	109,878
sn2607C320000				104,984	104,984
sn2607C325000				100,122	100,122
sn2607C330000				95,298	95,298
sn2607C335000				90,522	90,522
sn2607C340000				85,814	85,814			4
sn2607C345000				81,168	81,168			2
sn2607C350000				76,590	76,590			3
sn2607C355000				72,098	72,098			4
sn2607C360000				67,724	67,724			4
sn2607C365000				63,440	63,440			7
sn2607C370000				59,248	59,248			6
sn2607C375000				55,240	55,240			9
sn2607C380000				51,340	51,340			5
sn2607C385000				47,548	47,548			10
sn2607C390000	39,506	39,506	39,506	39,506	43,980	2	7.9012	12
sn2607C395000	42,276	42,276	42,276	42,276	40,534	2	8.4552	20
sn2607C400000	37,200	37,200	33,900	33,900	37,214	2	7.11	34
sn2607C405000	29,840	36,544	29,840	31,212	34,142	7	24.1022	24
sn2607C410000	27,000	35,200	26,484	34,242	31,182	13	40.8592	54
sn2607C415000	25,648	31,462	25,648	30,696	28,402	23	67.5096	19
sn2607C420000	22,086	28,690	21,670	22,700	25,826	49	123.543	30
sn2607C425000	19,678	25,258	19,678	20,512	23,344	38	85.3052	24
sn2607C430000	18,888	23,842	14,878	17,984	21,126	54	107.6296	78
sn2607C435000	17,320	22,042	17,320	18,202	19,012	30	59.9504	45
sn2607C440000	16,006	19,814	14,212	15,300	17,070	41	68.1906	53
sn2607C445000	14,478	17,072	13,142	13,276	15,302	33	48.866	60
sn2607C450000	12,266	16,192	9,400	11,928	13,624	173	242.85	121
sn2607C455000	11,910	14,178	10,330	10,952	12,170	46	54.1716	70
sn2607C460000	10,514	12,704	9,580	9,580	10,766	35	37.1552	57
sn2607C465000	9,798	12,076	8,720	9,016	9,566	78	75.515	62
sn2607C470000	8,578	10,972	7,304	8,122	8,426	184	180.7372	150
sn2607C475000	7,252	9,564	7,214	7,420	7,436	27	21.72	15
sn2607C480000	7,308	8,708	6,406	6,776	6,524	30	21.2458	23
sn2607C485000	6,840	7,534	6,072	6,074	5,718	24	15.887	23
sn2607C490000	5,892	7,214	5,510	5,556	4,996	22	13.3364	32
sn2607C495000	5,402	6,686	4,828	5,060	4,352	92	52.2944	51
sn2607C500000	5,200	6,200	4,500	4,500	3,786	51	27.4336	54
sn2607C505000	3,974	5,690	3,974	4,400	3,280	37	16.9478	30
sn2607P275000	230	230	230	230	10	1	0.023	87
sn2607P280000	252	252	236	236	16	2	0.0488	46
sn2607P285000	282	282	266	266	28	2	0.0548	56
sn2607P290000	316	316	296	296	44	3	0.0912	43
sn2607P295000	358	358	314	314	66	4	0.1338	23
sn2607P300000	430	430	380	380	98	20	0.783	108
sn2607P305000	522	524	450	450	142	14	0.5774	23
sn2607P310000	520	520	516	516	200	3	0.1236	19
sn2607P315000	598	598	596	596	284	3	0.1478	44
sn2607P320000	688	688	652	652	394	2	0.134	35
sn2607P325000				534	534			25
sn2607P330000	1,010	1,030	846	932	712	22	2.0132	104
sn2607P335000	1,290	1,290	1,080	1,118	934	11	1.2444	66
sn2607P340000	1,718	1,718	1,268	1,268	1,226	7	1.0664	46
sn2607P345000	2,038	2,038	1,490	1,614	1,580	38	6.487	99
sn2607P350000	2,188	2,460	1,802	2,014	1,998	69	13.793	68
sn2607P355000	2,608	2,878	2,124	2,246	2,504	77	18.0228	76
sn2607P360000	3,246	3,466	2,564	2,766	3,126	70	20.4566	52
sn2607P365000	3,958	4,080	2,998	3,254	3,838	25	8.5766	62
sn2607P370000	4,594	4,874	3,492	3,820	4,640	56	22.8066	65
sn2607P375000	4,158	4,280	4,158	4,280	5,626	4	1.6876	34
sn2607P380000	6,440	6,890	4,950	5,622	6,722	43	23.8992	76
sn2607P385000	7,418	7,418	6,080	6,422	7,922	18	12.1212	43
sn2607P390000	7,548	7,948	7,004	7,700	9,348	44	34.9856	20
sn2607P395000	10,438	10,438	8,228	9,180	10,896	26	24.2454	25
sn2607P400000	11,422	12,992	9,400	10,854	12,570	39	42.8148	30
sn2607P405000	13,000	14,698	11,004	12,300	14,490	64	83.4706	51
sn2607P410000	15,700	17,192	12,800	14,382	16,524	51	74.3606	28
sn2607P415000	19,422	19,422	14,914	16,754	18,736	26	44.4128	13
sn2607P420000	22,498	22,498	16,828	19,050	21,152	59	110.6312	89
sn2607P425000	20,782	21,916	19,390	21,916	23,664	12	24.1398	26
sn2607P430000	24,600	24,808	21,600	24,560	26,440	30	71.3372	19
sn2607P435000	27,900	28,200	24,654	27,600	29,318	14	37.815	14
sn2607P440000	31,106	35,000	27,604	30,500	32,368	13	38.4726	12
sn2607P445000	31,818	34,198	30,588	34,198	35,592	10	32.0324	6
sn2607P450000				38,906	38,906			1
sn2607P455000				42,446	42,446
sn2607P460000				46,036	46,036
sn2607P465000				49,830	49,830
sn2607P470000				53,684	53,684
sn2607P475000				57,688	57,688
sn2607P480000				61,768	61,768
sn2607P485000				65,958	65,958
sn2607P490000				70,230	70,230
sn2607P495000				74,580	74,580
sn2607P500000				79,012	79,012
sn2607P505000				83,500	83,500
sn2608C310000				115,378	115,378
sn2608C315000				110,622	110,622
sn2608C320000				105,930	105,930
sn2608C325000				101,296	101,296
sn2608C330000				96,706	96,706
sn2608C335000				92,224	92,224
sn2608C340000				87,790	87,790
sn2608C345000				83,458	83,458
sn2608C350000				79,214	79,214
sn2608C355000				75,048	75,048
sn2608C360000				71,028	71,028
sn2608C365000				67,050	67,050
sn2608C370000				63,276	63,276
sn2608C375000				59,536	59,536
sn2608C380000				56,002	56,002
sn2608C385000				52,522	52,522
sn2608C390000				49,240	49,240
sn2608C395000				46,024	46,024
sn2608C400000				43,010	43,010
sn2608C405000				40,062	40,062			1
sn2608C410000				37,324	37,324			2
sn2608C415000				34,640	34,640			2
sn2608C420000				32,182	32,182			5
sn2608C425000				29,748	29,748			4
sn2608C430000				27,570	27,570			5
sn2608C435000				25,392	25,392			8
sn2608C440000				23,468	23,468			7
sn2608C445000				21,564	21,564			10
sn2608C450000	17,140	17,734	16,772	16,772	19,846	9	15.569	12
sn2608C455000				18,206	18,206			15
sn2608C460000				16,672	16,672			18
sn2608C465000				15,278	15,278			24
sn2608C470000				13,906	13,906			1
sn2608C475000				12,740	12,740			1
sn2608C480000				11,572	11,572			1
sn2608C485000	12,774	12,774	12,774	12,774	10,552	1	1.2774	1
sn2608C490000				9,588	9,588
sn2608C495000				8,674	8,674
sn2608C500000				7,894	7,894
sn2608C505000	8,732	11,000	6,970	7,030	7,112	21	15.5694	17
sn2608P310000	1,542	1,542	1,536	1,536	984	2	0.3078	22
sn2608P315000	1,644	1,722	1,644	1,722	1,230	2	0.3366	24
sn2608P320000	2,070	2,116	1,800	1,800	1,538	6	1.2196	17
sn2608P325000	2,336	2,446	2,094	2,094	1,904	12	2.7626	16
sn2608P330000	2,640	2,740	2,260	2,260	2,308	7	1.8198	16
sn2608P335000	2,944	3,132	2,538	2,538	2,824	8	2.383	14
sn2608P340000	3,452	3,560	2,922	2,922	3,384	7	2.2922	21
sn2608P345000	3,944	3,994	3,944	3,966	4,046	4	1.595	3
sn2608P350000	4,506	4,506	4,000	4,000	4,796	2	0.8506	5
sn2608P355000				5,622	5,622			1
sn2608P360000	5,456	5,456	5,456	5,456	6,594	1	0.5456	1
sn2608P365000				7,606	7,606			2
sn2608P370000				8,824	8,824			2
sn2608P375000				10,072	10,072			2
sn2608P380000				11,530	11,530			3
sn2608P385000				13,036	13,036			2
sn2608P390000				14,744	14,744			2
sn2608P395000				16,518	16,518			2
sn2608P400000				18,490	18,490
sn2608P405000				20,532	20,532			1
sn2608P410000				22,780	22,780			1
sn2608P415000				25,084	25,084			1
sn2608P420000				27,612	27,612
sn2608P425000				30,166	30,166
sn2608P430000	14,016	24,032	14,016	24,032	32,976	2	3.8048	1
sn2608P435000				35,788	35,788
sn2608P440000				38,850	38,850
sn2608P445000				41,934	41,934
sn2608P450000				45,204	45,204
sn2608P455000				48,550	48,550
sn2608P460000				52,006	52,006
sn2608P465000				55,600	55,600
sn2608P470000				59,218	59,218
sn2608P475000				63,038	63,038
sn2608P480000				66,860	66,860
sn2608P485000				70,830	70,830
sn2608P490000				74,856	74,856
sn2608P495000				78,934	78,934
sn2608P500000				83,142	83,142
sn2608P505000				87,352	87,352

相关资讯: