上海期货交易所05月12日沪锡期权收盘行情

发布时间：2026年05月12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				156,160	156,160
sn2606C280000				151,160	151,160
sn2606C285000				146,160	146,160
sn2606C290000				141,160	141,160
sn2606C295000				136,160	136,160
sn2606C300000				131,160	131,160
sn2606C305000				126,160	126,160
sn2606C310000				121,160	121,160
sn2606C315000				116,160	116,160
sn2606C320000				111,160	111,160			1
sn2606C325000	112,302	112,302	99,366	99,366	106,162	7	72.987	1
sn2606C330000	96,896	96,896	96,072	96,072	101,172	4	38.5936	2
sn2606C335000				96,190	96,190			6
sn2606C340000				91,220	91,220			6
sn2606C345000				86,268	86,268			10
sn2606C350000	76,964	76,964	76,964	76,964	81,340	1	7.6964	9
sn2606C355000	72,072	72,072	72,072	72,072	76,444	2	14.4144	11
sn2606C360000	67,158	67,158	67,158	67,158	71,590	2	13.4316	18
sn2606C365000				66,792	66,792			56
sn2606C370000	64,954	65,000	58,800	59,390	62,064	8	48.5276	65
sn2606C375000				57,424	57,424			29
sn2606C380000	49,652	60,080	44,230	44,622	52,888	522	2,839.145	113
sn2606C385000	49,888	49,888	42,822	42,822	48,476	9	42.269	130
sn2606C390000	40,244	49,124	37,500	37,500	44,208	24	102.9142	314
sn2606C395000	40,988	48,420	32,172	32,172	40,102	8	29.7894	42
sn2606C400000	35,776	42,038	29,400	29,400	36,178	88	308.9268	227
sn2606C405000	31,178	36,980	23,950	24,432	32,448	189	575.736	181
sn2606C410000	27,338	34,726	20,768	21,268	28,928	338	915.0964	717
sn2606C415000	22,212	29,314	17,814	18,366	25,628	168	403.3814	235
sn2606C420000	20,000	27,458	15,046	15,486	22,556	521	1,091.0656	391
sn2606C425000	13,690	23,592	12,980	13,200	19,732	282	518.229	172
sn2606C430000	14,266	21,022	11,002	11,888	17,172	1,900	2,928.5542	350
sn2606C435000	13,000	17,950	9,400	9,888	14,844	659	901.8188	209
sn2606C440000	11,000	16,118	8,000	8,254	12,744	905	1,075.1552	332
sn2606C445000	9,600	13,872	6,728	7,104	10,860	413	412.6038	202
sn2606C450000	7,998	12,188	5,794	6,146	9,180	57,577	49,926.5004	4,082
sn2606C455000	6,970	10,246	5,100	5,126	7,714	465	339.5128	274
sn2606C460000	5,194	8,646	4,238	4,238	6,462	800	511.5674	323
sn2606C465000	5,202	7,302	3,494	3,700	5,372	263	141.1418	95
sn2606C470000	49,838	49,848	1,958	3,058	4,426	1,385	646.0674	336
sn2606C475000	3,824	5,454	2,520	2,662	3,612	333	125.9208	119
sn2606C480000	3,000	4,616	2,180	2,326	2,944	383	124.4858	133
sn2606C485000	2,898	3,918	1,904	1,950	2,390	351	94.5772	99
sn2606C490000	2,244	3,320	1,578	1,578	1,920	474	109.9514	179
sn2606C495000	1,938	2,774	1,322	1,396	1,524	445	88.0528	149
sn2606C500000	1,800	2,370	1,122	1,210	1,212	7,131	1,250.4522	1,152
sn2606C505000	1,912	2,050	1,082	1,082	960	9	1.511	37
sn2606C510000	1,252	1,686	800	864	750	38	4.813	78
sn2606C515000	800	1,384	788	792	578	19	2.0732	62
sn2606C520000	854	1,200	520	520	452	68	6.0954	99
sn2606C525000	668	1,038	506	522	350	96	7.8856	343
sn2606C530000	602	870	428	476	264	18,762	1,313.1736	3,423
sn2606P275000	30	46	22	28	2	176	0.5684	483
sn2606P280000	16	30	16	22	2	33	0.0896	79
sn2606P285000	20	40	8	18	2	107	0.252	60
sn2606P290000	32	36	30	32	2	56	0.1772	158
sn2606P295000	20	36	18	18	2	25	0.0664	33
sn2606P300000	36	46	16	42	2	59	0.185	147
sn2606P305000	20	38	16	32	2	58	0.1476	46
sn2606P310000	36	40	20	28	2	47	0.137	231
sn2606P315000	60	60	40	40	4	9	0.0344	52
sn2606P320000	90	100	72	84	8	639	5.1818	729
sn2606P325000	80	88	54	66	16	152	0.975	141
sn2606P330000	120	120	62	74	30	182	1.5822	231
sn2606P335000	144	150	78	90	50	105	1.1026	116
sn2606P340000	200	230	122	150	82	538	9.0098	635
sn2606P345000	280	286	154	178	130	290	6.6592	413
sn2606P350000	400	418	226	302	202	5,706	179.5732	4,682
sn2606P355000	430	456	250	294	306	431	14.7318	396
sn2606P360000	508	564	310	370	454	497	19.5056	962
sn2606P365000	682	726	414	484	656	117	6.2042	226
sn2606P370000	834	956	562	722	926	1,245	90.9	1,072
sn2606P375000	1,140	1,196	766	926	1,286	260	24.984	310
sn2606P380000	1,628	1,628	1,006	1,262	1,748	1,628	204.9448	978
sn2606P385000	1,696	2,008	1,354	1,752	2,336	536	93.1466	317
sn2606P390000	2,688	2,688	1,846	2,340	3,066	2,547	570.3388	713
sn2606P395000	3,204	3,562	2,386	3,136	3,958	319	93.8002	149
sn2606P400000	4,200	4,752	3,012	4,260	5,032	12,758	4,919.841	1,813
sn2606P405000	5,380	5,978	3,900	5,788	6,300	380	187.2534	187
sn2606P410000	6,966	7,826	4,902	7,444	7,778	1,077	675.2036	430
sn2606P415000	8,500	9,920	6,230	9,760	9,476	456	361.494	217
sn2606P420000	8,182	12,300	7,782	11,388	11,402	2,129	2,080.9688	501
sn2606P425000	12,270	15,000	9,476	14,500	13,576	470	573.0966	113
sn2606P430000	14,862	18,086	11,520	17,700	16,012	590	852.1574	150
sn2606P435000	18,428	21,368	13,890	21,172	18,682	305	502.365	68
sn2606P440000	20,524	24,952	16,454	24,500	21,580	167	343.3398	83
sn2606P445000	24,718	28,876	19,488	28,876	24,692	184	440.5636	72
sn2606P450000				28,012	28,012			5
sn2606P455000				31,544	31,544
sn2606P460000				35,290	35,290
sn2606P465000				39,196	39,196
sn2606P470000				43,248	43,248
sn2606P475000				47,432	47,432			1
sn2606P480000				51,762	51,762
sn2606P485000				56,206	56,206
sn2606P490000				60,736	60,736
sn2606P495000				65,338	65,338
sn2606P500000				70,024	70,024
sn2606P505000				74,772	74,772
sn2606P510000				79,562	79,562
sn2606P515000				84,390	84,390
sn2606P520000				89,264	89,264
sn2606P525000				94,160	94,160
sn2606P530000				99,076	99,076
sn2607C275000				156,780	156,780
sn2607C280000				151,780	151,780
sn2607C285000				146,780	146,780
sn2607C290000				141,780	141,780
sn2607C295000				136,780	136,780
sn2607C300000				131,792	131,792
sn2607C305000				126,814	126,814
sn2607C310000				121,848	121,848
sn2607C315000				116,900	116,900
sn2607C320000				111,978	111,978
sn2607C325000				107,082	107,082
sn2607C330000				102,216	102,216
sn2607C335000				97,386	97,386
sn2607C340000				92,608	92,608			4
sn2607C345000				87,892	87,892			2
sn2607C350000				83,232	83,232			3
sn2607C355000				78,634	78,634			4
sn2607C360000				74,142	74,142			4
sn2607C365000				69,740	69,740			7
sn2607C370000				65,422	65,422			6
sn2607C375000				61,230	61,230			9
sn2607C380000				57,176	57,176			5
sn2607C385000				53,222	53,222			10
sn2607C390000				49,424	49,424			12
sn2607C395000	48,100	48,100	48,100	48,100	45,794	1	4.81	20
sn2607C400000	43,000	46,100	43,000	46,100	42,270	10	44.641	29
sn2607C405000	36,738	37,498	34,048	34,048	38,950	13	48.177	29
sn2607C410000	31,804	38,000	29,770	29,770	35,788	34	115.5694	73
sn2607C415000	29,858	36,154	25,898	25,898	32,734	20	63.2888	29
sn2607C420000	26,440	33,866	23,420	23,420	29,948	52	149.7152	31
sn2607C425000	24,284	31,842	21,086	21,500	27,260	26	66.4928	27
sn2607C430000	21,890	28,720	19,256	19,256	24,760	36	82.433	80
sn2607C435000	20,716	24,194	16,812	17,362	22,444	139	301.6552	95
sn2607C440000	19,584	22,562	15,800	15,800	20,226	15	27.512	57
sn2607C445000	16,158	20,860	15,252	15,252	18,262	30	54.0826	62
sn2607C450000	15,500	20,378	12,296	12,822	16,368	417	652.5024	236
sn2607C455000	14,060	17,912	11,712	11,712	14,690	54	75.025	72
sn2607C460000	12,550	16,790	10,616	10,616	13,110	42	57.2854	70
sn2607C465000	11,470	14,816	10,202	10,202	11,682	47	57.0574	68
sn2607C470000	10,506	13,348	8,204	8,204	10,384	281	298.1114	109
sn2607C475000	8,978	12,184	7,624	7,804	9,186	63	62.5882	24
sn2607C480000	7,988	11,560	6,960	7,248	8,136	76	67.6838	30
sn2607C485000	7,452	9,900	6,474	6,528	7,146	74	58.196	32
sn2607C490000	6,682	9,254	5,974	5,974	6,308	82	60.3656	55
sn2607C495000	6,726	8,520	5,438	5,622	5,502	110	73.266	81
sn2607C500000	5,998	6,900	4,950	5,000	4,842	55	32.1916	86
sn2607C505000	5,500	7,746	4,800	4,844	4,196	71	41.652	55
sn2607P275000	250	250	250	250	6	1	0.025	88
sn2607P280000				10	10			46
sn2607P285000	270	272	270	272	18	4	0.1084	56
sn2607P290000				28	28			43
sn2607P295000	366	366	366	366	44	1	0.0366	24
sn2607P300000	408	430	386	386	66	24	0.9828	125
sn2607P305000	450	450	448	448	98	4	0.1444	23
sn2607P310000	514	520	514	520	142	9	0.4674	26
sn2607P315000				200	200			44
sn2607P320000	400	688	400	688	282	3	0.1728	34
sn2607P325000				390	390			25
sn2607P330000	904	984	904	984	528	14	1.215	108
sn2607P335000	1,150	1,160	1,060	1,156	700	14	1.5262	65
sn2607P340000	1,354	1,394	1,278	1,394	922	12	1.598	48
sn2607P345000	1,552	1,602	1,078	1,502	1,204	17	2.5426	95
sn2607P350000	1,856	1,964	1,740	1,950	1,544	53	9.9186	59
sn2607P355000	2,198	2,424	1,984	2,280	1,942	51	10.9972	86
sn2607P360000	2,592	2,876	2,426	2,666	2,448	49	12.6112	57
sn2607P365000	3,074	3,262	2,846	3,262	3,042	51	15.646	66
sn2607P370000	3,618	4,000	3,312	3,932	3,720	36	13.1402	73
sn2607P375000	4,278	4,714	3,736	4,714	4,522	54	22.595	39
sn2607P380000	5,136	5,700	4,398	5,700	5,464	58	29.6116	82
sn2607P385000	5,946	6,498	5,150	6,498	6,506	30	17.5156	41
sn2607P390000	7,098	7,770	6,028	7,770	7,700	33	22.9998	21
sn2607P395000	8,328	9,260	7,200	9,260	9,064	22	18.121	24
sn2607P400000	9,406	10,706	8,500	10,536	10,534	49	47.3212	30
sn2607P405000	11,134	12,524	9,880	12,000	12,208	34	38.2212	51
sn2607P410000	12,852	14,354	11,566	14,334	14,038	61	78.5446	49
sn2607P415000	15,042	16,996	13,346	16,910	15,978	31	47.5468	22
sn2607P420000	20,940	20,940	14,558	19,628	18,184	75	125.8206	95
sn2607P425000	19,790	21,694	16,600	21,694	20,490	14	27.717	28
sn2607P430000	19,280	23,318	19,280	23,318	22,984	20	43.2956	35
sn2607P435000	21,900	26,348	21,900	26,348	25,658	7	17.1152	18
sn2607P440000	24,656	29,534	23,936	29,534	28,434	23	57.8412	27
sn2607P445000	28,180	32,888	27,038	32,888	31,464	13	37.8764	16
sn2607P450000				34,562	34,562			1
sn2607P455000				37,876	37,876
sn2607P460000				41,290	41,290
sn2607P465000				44,854	44,854
sn2607P470000				48,552	48,552
sn2607P475000				52,346	52,346
sn2607P480000				56,292	56,292
sn2607P485000				60,296	60,296
sn2607P490000				64,452	64,452
sn2607P495000				68,640	68,640
sn2607P500000				72,974	72,974
sn2607P505000				77,324	77,324
sn2608C310000				121,918	121,918
sn2608C315000				117,114	117,114
sn2608C320000				112,344	112,344
sn2608C325000				107,644	107,644
sn2608C330000				102,984	102,984
sn2608C335000				98,390	98,390
sn2608C340000				93,876	93,876
sn2608C345000				89,402	89,402
sn2608C350000				85,064	85,064
sn2608C355000				80,772	80,772
sn2608C360000				76,602	76,602
sn2608C365000				72,522	72,522
sn2608C370000				68,542	68,542
sn2608C375000				64,700	64,700
sn2608C380000				60,932	60,932
sn2608C385000				57,346	57,346
sn2608C390000				53,810	53,810
sn2608C395000				50,494	50,494
sn2608C400000				47,212	47,212
sn2608C405000				44,168	44,168			1
sn2608C410000				41,152	41,152			2
sn2608C415000				38,382	38,382			2
sn2608C420000				35,642	35,642			5
sn2608C425000				33,136	33,136			4
sn2608C430000				30,676	30,676			5
sn2608C435000				28,420	28,420			8
sn2608C440000	26,062	26,062	26,062	26,062	26,240	1	2.6062	7
sn2608C445000	24,118	24,118	24,118	24,118	24,214	1	2.4118	10
sn2608C450000	22,270	22,270	22,270	22,270	22,308	1	2.227	11
sn2608C455000	20,592	20,592	20,592	20,592	20,490	1	2.0592	15
sn2608C460000	19,012	19,012	19,012	19,012	18,848	1	1.9012	18
sn2608C465000	15,278	17,804	15,278	17,804	17,220	3	5.0884	24
sn2608C470000				15,824	15,824			1
sn2608C475000				14,428	14,428			1
sn2608C480000	11,878	11,878	11,878	11,878	13,198	1	1.1878	2
sn2608C485000	11,086	11,086	11,086	11,086	12,028	1	1.1086	2
sn2608C490000	10,134	10,134	10,134	10,134	10,928	1	1.0134	1
sn2608C495000	9,378	9,378	9,378	9,378	9,964	1	0.9378	1
sn2608C500000	8,688	8,688	8,688	8,688	9,000	1	0.8688	1
sn2608C505000	8,000	8,500	8,000	8,500	8,198	21	17.0506	36
sn2608P310000	1,366	1,366	1,358	1,358	728	2	0.2724	23
sn2608P315000	1,532	1,532	1,532	1,532	928	1	0.1532	24
sn2608P320000	1,588	1,662	1,588	1,662	1,158	2	0.325	18
sn2608P325000				1,460	1,460			16
sn2608P330000				1,800	1,800			16
sn2608P335000				2,204	2,204			14
sn2608P340000	2,800	2,800	2,800	2,800	2,686	1	0.28	22
sn2608P345000	3,032	3,032	3,032	3,032	3,206	1	0.3032	4
sn2608P350000	3,442	3,442	3,442	3,442	3,864	1	0.3442	6
sn2608P355000				4,564	4,564			1
sn2608P360000	4,630	4,734	4,630	4,700	5,388	4	1.8798	4
sn2608P365000				6,300	6,300			2
sn2608P370000				7,310	7,310			2
sn2608P375000				8,458	8,458			2
sn2608P380000				9,680	9,680			3
sn2608P385000				11,084	11,084			2
sn2608P390000				12,538	12,538			2
sn2608P395000				14,212	14,212			2
sn2608P400000				15,916	15,916
sn2608P405000				17,862	17,862			1
sn2608P410000				19,834	19,834			1
sn2608P415000				22,052	22,052			1
sn2608P420000				24,300	24,300
sn2608P425000				26,782	26,782
sn2608P430000				29,310	29,310			1
sn2608P435000				32,040	32,040
sn2608P440000				34,848	34,848
sn2608P445000				37,810	37,810
sn2608P450000				40,892	40,892
sn2608P455000				44,064	44,064
sn2608P460000				47,408	47,408
sn2608P465000				50,770	50,770
sn2608P470000				54,362	54,362
sn2608P475000				57,954	57,954
sn2608P480000				61,712	61,712
sn2608P485000				65,532	65,532
sn2608P490000				69,424	69,424
sn2608P495000				73,448	73,448
sn2608P500000				77,474	77,474
sn2608P505000				81,662	81,662
sn2609C345000				90,640	90,640
sn2609C350000				86,454	86,454
sn2609C355000				82,300	82,300
sn2609C360000				78,312	78,312
sn2609C365000				74,348	74,348
sn2609C370000				70,574	70,574
sn2609C375000				66,826	66,826
sn2609C380000				63,274	63,274
sn2609C385000				59,758	59,758
sn2609C390000				56,432	56,432
sn2609C395000				53,170	53,170
sn2609C400000				50,066	50,066
sn2609C405000				47,070	47,070
sn2609C410000				44,180	44,180
sn2609C415000				41,460	41,460
sn2609C420000				38,768	38,768
sn2609C425000				36,330	36,330
sn2609C430000				33,892	33,892
sn2609C435000				31,664	31,664
sn2609C440000				29,506	29,506
sn2609C445000				27,442	27,442
sn2609C450000				25,556	25,556
sn2609C455000				23,670	23,670
sn2609C460000	19,364	19,364	19,364	19,364	22,012	1	1.9364	1
sn2609C465000	18,122	18,122	18,122	18,122	20,388	1	1.8122	1
sn2609C470000	16,978	16,978	16,978	16,978	18,844	1	1.6978	1
sn2609C475000	15,928	15,928	15,928	15,928	17,464	1	1.5928	1
sn2609C480000	14,962	14,962	14,962	14,962	16,086	1	1.4962	1
sn2609C485000	14,078	14,078	14,078	14,078	14,866	1	1.4078	1
sn2609C490000	13,266	13,266	13,266	13,266	13,712	1	1.3266	1
sn2609C495000	12,524	12,524	12,524	12,524	12,562	1	1.2524	1
sn2609C500000	11,686	11,686	11,686	11,686	11,612	1	1.1686	1
sn2609C505000	10,900	10,900	10,900	10,900	10,662	1	1.09	1
sn2609P345000	5,390	6,414	5,390	6,414	4,664	4	2.3608	1
sn2609P350000	6,250	6,250	6,250	6,250	5,468	1	0.625	1
sn2609P355000	6,506	8,054	6,506	8,054	6,304	3	2.1066	2
sn2609P360000	7,220	7,220	6,730	6,730	7,306	3	2.117	3
sn2609P365000	8,364	8,364	8,364	8,364	8,330	1	0.8364	1
sn2609P370000	9,304	9,304	9,304	9,304	9,544	1	0.9304	1
sn2609P375000	10,356	10,356	10,356	10,356	10,782	1	1.0356	1
sn2609P380000	11,534	11,534	11,534	11,534	12,216	1	1.1534	1
sn2609P385000	12,842	12,842	12,842	12,842	13,686	1	1.2842	1
sn2609P390000				15,346	15,346
sn2609P395000				17,068	17,068
sn2609P400000				18,948	18,948
sn2609P405000				20,936	20,936
sn2609P410000				23,030	23,030
sn2609P415000				25,294	25,294
sn2609P420000				27,586	27,586
sn2609P425000				30,130	30,130
sn2609P430000				32,676	32,676
sn2609P435000				35,432	35,432
sn2609P440000				38,256	38,256
sn2609P445000				41,176	41,176
sn2609P450000				44,274	44,274
sn2609P455000				47,372	47,372
sn2609P460000				50,698	50,698
sn2609P465000				54,056	54,056
sn2609P470000				57,496	57,496
sn2609P475000				61,102	61,102
sn2609P480000				64,708	64,708
sn2609P485000				68,474	68,474
sn2609P490000				72,306	72,306
sn2609P495000				76,142	76,142
sn2609P500000				80,178	80,178
sn2609P505000				84,214	84,214

相关资讯: