上海期货交易所08月11日沪锡期权收盘行情

发布时间：2026年08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
sn2609C315000				110,530	110,530
sn2609C320000				105,530	105,530
sn2609C325000				100,530	100,530
sn2609C330000				95,530	95,530
sn2609C335000				90,530	90,530
sn2609C340000	86,692	86,692	84,628	84,628	85,530	4	34.264	2
sn2609C345000				80,530	80,530
sn2609C350000				75,532	75,532
sn2609C355000				70,540	70,540			4
sn2609C360000	66,874	66,982	64,164	64,798	65,562	37	241.8028	3
sn2609C365000				60,606	60,606			15
sn2609C370000				55,678	55,678			14
sn2609C375000				50,804	50,804			15
sn2609C380000	45,802	48,298	44,600	46,670	45,994	11	50.7698	19
sn2609C385000	40,244	42,296	40,008	40,008	41,292	15	61.3084	13
sn2609C390000	35,370	37,764	35,370	35,816	36,718	16	58.986	28
sn2609C395000	31,360	33,014	30,554	30,868	32,310	24	76.866	36
sn2609C400000				28,128	28,128			62
sn2609C405000	23,900	23,900	23,900	23,900	24,182	3	7.1982	58
sn2609C410000	20,208	22,286	17,876	19,010	20,516	170	348.8136	93
sn2609C415000	16,462	18,460	14,936	15,524	17,196	129	218.8254	180
sn2609C420000	15,160	15,368	11,386	12,388	14,202	409	536.9272	657
sn2609C425000	11,738	12,334	8,906	9,456	11,542	1,570	1,668.4278	382
sn2609C430000	8,624	9,800	6,828	7,142	9,244	3,309	2,730.1768	831
sn2609C435000	7,056	7,624	5,152	5,292	7,304	1,628	1,029.731	617
sn2609C440000	5,500	5,896	3,802	3,894	5,674	3,178	1,547.7928	952
sn2609C445000	3,600	4,510	2,786	3,042	4,330	695	259.9846	356
sn2609C450000	3,490	3,490	2,054	2,124	3,244	23,099	6,275.063	3,455
sn2609C455000	2,110	2,580	1,492	1,576	2,400	600	120.876	316
sn2609C460000	1,520	1,904	1,052	1,102	1,750	471	70.528	554
sn2609C465000	1,228	1,432	794	834	1,254	350	38.8464	300
sn2609C470000	900	1,090	520	596	882	878	72.2554	663
sn2609C475000	728	812	422	438	610	517	32.8916	196
sn2609C480000	550	626	306	324	414	850	40.0246	650
sn2609C485000	432	472	232	242	276	218	7.7112	136
sn2609C490000	342	364	178	184	180	490	13.32	132
sn2609C495000	266	284	136	142	118	409	8.6342	73
sn2609C500000	214	230	96	110	74	4,509	73.174	1,401
sn2609C505000	144	148	84	84	46	145	1.711	53
sn2609C510000	122	138	98	100	28	13	0.1554	50
sn2609C515000				18	18			66
sn2609C520000				10	10			49
sn2609C525000	46	46	32	36	6	9	0.0346	68
sn2609C530000	66	78	22	26	2	1,067	4.723	1,165
sn2609P315000	76	76	36	42	2	81	0.394	424
sn2609P320000	74	74	36	40	2	36	0.1738	94
sn2609P325000	88	92	50	50	2	24	0.1892	156
sn2609P330000	114	118	48	58	2	294	2.0058	1,084
sn2609P335000	110	112	74	82	2	15	0.1298	88
sn2609P340000	150	216	94	116	2	60	0.7104	154
sn2609P345000	232	242	140	158	4	80	1.3254	290
sn2609P350000	250	350	192	212	10	1,957	46.3816	3,067
sn2609P355000	302	302	214	248	24	47	1.0742	351
sn2609P360000	422	452	266	306	48	372	12.4016	704
sn2609P365000	590	590	344	396	92	227	9.2604	135
sn2609P370000	758	758	448	480	166	743	40.5154	1,171
sn2609P375000	938	938	586	642	292	438	30.7342	250
sn2609P380000	1,120	1,172	742	854	480	4,008	365.9842	2,167
sn2609P385000	1,402	1,452	986	1,158	780	437	49.9262	413
sn2609P390000	1,800	1,900	1,300	1,454	1,204	934	143.4332	731
sn2609P395000	2,410	2,410	1,754	1,988	1,792	491	98.1946	427
sn2609P400000	2,858	3,174	2,298	2,768	2,610	27,408	7,448.2294	4,901
sn2609P405000	4,054	4,054	3,130	3,468	3,662	575	201.2984	386
sn2609P410000	4,222	5,224	4,064	4,686	4,994	1,740	800.252	817
sn2609P415000	6,428	6,810	5,342	6,142	6,672	574	349.2678	441
sn2609P420000	7,750	8,888	6,800	8,000	8,674	5,244	4,103.3468	861
sn2609P425000	9,964	11,382	9,006	10,300	11,012	1,798	1,803.0576	360
sn2609P430000	13,000	14,328	11,410	13,340	13,712	782	979.0588	472
sn2609P435000	16,468	17,486	14,326	16,418	16,770	234	361.6864	244
sn2609P440000	19,402	20,614	17,756	19,784	20,138	98	185.7372	139
sn2609P445000	23,344	25,126	21,360	23,866	23,790	105	240.7102	113
sn2609P450000	27,306	29,392	25,322	27,664	27,702	80	214.8176	124
sn2609P455000	30,406	30,406	30,126	30,126	31,856	12	36.3572	52
sn2609P460000	37,984	37,984	34,432	34,432	36,204	4	14.4832	14
sn2609P465000				40,706	40,706
sn2609P470000				45,334	45,334
sn2609P475000				50,060	50,060
sn2609P480000	53,794	54,854	53,334	54,854	54,864	5	26.911	59
sn2609P485000				59,726	59,726
sn2609P490000				64,630	64,630
sn2609P495000				69,568	69,568
sn2609P500000				74,526	74,526
sn2609P505000				79,500	79,500
sn2609P510000				84,484	84,484
sn2609P515000				89,474	89,474
sn2609P520000				94,470	94,470
sn2609P525000				99,470	99,470
sn2609P530000				104,470	104,470
sn2610C315000				110,856	110,856
sn2610C320000				105,874	105,874
sn2610C325000				100,906	100,906
sn2610C330000				95,958	95,958
sn2610C335000				91,036	91,036			1
sn2610C340000				86,148	86,148			1
sn2610C345000				81,302	81,302
sn2610C350000				76,510	76,510
sn2610C355000				71,782	71,782
sn2610C360000				67,128	67,128
sn2610C365000				62,562	62,562
sn2610C370000				58,098	58,098
sn2610C375000				53,744	53,744
sn2610C380000				49,536	49,536			1
sn2610C385000				45,486	45,486			1
sn2610C390000	43,122	43,122	43,122	43,122	41,594	2	8.6244	5
sn2610C395000				37,864	37,864			16
sn2610C400000	30,964	32,000	30,964	32,000	34,304	8	25.1892	16
sn2610C405000	31,886	31,886	31,886	31,886	30,960	2	6.3772	30
sn2610C410000	28,484	28,484	28,484	28,484	27,836	2	5.6968	31
sn2610C415000	22,896	24,100	22,626	22,626	24,900	25	58.8176	45
sn2610C420000	21,332	21,358	19,038	20,868	22,146	21	43.4828	46
sn2610C425000	17,486	18,594	17,028	17,028	19,622	22	39.908	49
sn2610C430000	14,002	16,678	13,990	14,878	17,332	41	62.5518	66
sn2610C435000	13,448	14,318	12,720	12,848	15,214	56	75.4086	50
sn2610C440000	10,508	12,032	10,508	11,032	13,260	11	12.3762	51
sn2610C445000	9,986	10,188	8,982	9,452	11,558	30	29.1572	46
sn2610C450000	8,700	9,128	7,610	8,104	10,016	79	67.4254	105
sn2610C455000	7,040	7,448	6,496	6,802	8,610	22	15.7642	70
sn2610C460000	5,156	6,466	5,156	5,876	7,390	46	28.7266	81
sn2610C465000	5,238	5,656	4,744	5,022	6,324	30	15.896	73
sn2610C470000	4,410	4,932	4,030	4,296	5,358	61	27.5814	62
sn2610C475000	3,830	3,972	3,772	3,772	4,536	16	6.3828	54
sn2610C480000	3,046	3,656	3,046	3,176	3,832	24	8.0936	76
sn2610C485000	2,972	2,982	2,872	2,982	3,198	12	3.5098	36
sn2610C490000	2,400	2,736	2,246	2,736	2,678	133	33.492	53
sn2610C495000	2,186	2,218	2,030	2,030	2,230	9	1.9392	53
sn2610C500000	1,920	2,004	1,642	1,750	1,830	65	12.0386	85
sn2610C505000	1,660	1,714	1,480	1,696	1,524	19	3.088	70
sn2610C510000	1,424	1,424	1,294	1,294	1,248	2	0.2718	18
sn2610C515000	1,184	1,184	1,124	1,124	1,018	4	0.4614	41
sn2610P315000	530	620	520	586	48	59	3.3036	191
sn2610P320000	632	716	632	678	76	7	0.463	124
sn2610P325000				116	116			52
sn2610P330000	980	980	920	920	176	2	0.19	38
sn2610P335000	1,000	1,000	1,000	1,000	258	1	0.1	25
sn2610P340000				372	372			27
sn2610P345000				528	528			37
sn2610P350000	1,650	1,688	1,400	1,592	736	123	18.9982	163
sn2610P355000	1,756	1,864	1,756	1,864	1,008	2	0.362	30
sn2610P360000	2,114	2,240	2,020	2,204	1,352	58	12.1598	110
sn2610P365000	2,496	2,612	2,412	2,572	1,784	22	5.5094	71
sn2610P370000	2,832	3,104	2,742	3,020	2,316	86	24.9216	176
sn2610P375000	3,396	3,610	3,264	3,590	2,958	49	16.9514	70
sn2610P380000	4,042	4,338	3,842	4,222	3,744	44	17.9746	129
sn2610P385000	4,560	4,834	4,560	4,834	4,690	11	5.2496	33
sn2610P390000	5,416	5,820	5,416	5,820	5,792	29	16.5328	53
sn2610P395000	6,838	6,906	6,378	6,906	7,056	29	19.567	30
sn2610P400000	7,708	8,362	7,314	8,136	8,490	110	87.8552	152
sn2610P405000	10,000	10,000	8,888	9,512	10,140	19	17.601	92
sn2610P410000	10,742	11,072	10,742	11,072	12,010	18	19.8628	75
sn2610P415000	12,580	13,216	10,602	12,700	14,064	43	54.6448	48
sn2610P420000	14,650	15,820	13,698	14,796	16,304	45	65.4814	133
sn2610P425000	16,900	17,766	16,168	17,486	18,774	31	52.7508	63
sn2610P430000	20,500	20,500	18,524	19,824	21,476	21	40.7464	63
sn2610P435000	22,000	23,096	21,136	23,096	24,350	17	37.5736	36
sn2610P440000	25,000	25,860	25,000	25,860	27,390	4	10.222	23
sn2610P445000	28,400	29,216	27,558	27,900	30,682	11	31.4326	17
sn2610P450000				34,132	34,132			5
sn2610P455000				37,718	37,718			9
sn2610P460000				41,494	41,494			1
sn2610P465000				45,420	45,420
sn2610P470000				49,450	49,450
sn2610P475000				53,622	53,622
sn2610P480000				57,912	57,912			1
sn2610P485000				62,274	62,274
sn2610P490000				66,750	66,750
sn2610P495000				71,298	71,298
sn2610P500000				75,894	75,894
sn2610P505000				80,584	80,584
sn2610P510000				85,306	85,306
sn2610P515000				90,074	90,074
sn2611C335000				91,074	91,074
sn2611C340000				86,302	86,302
sn2611C345000				81,598	81,598
sn2611C350000				76,970	76,970
sn2611C355000				72,420	72,420
sn2611C360000				67,950	67,950
sn2611C365000				63,594	63,594
sn2611C370000				59,366	59,366
sn2611C375000				55,246	55,246
sn2611C380000				51,238	51,238
sn2611C385000				47,434	47,434
sn2611C390000				43,758	43,758
sn2611C395000				40,206	40,206
sn2611C400000				36,884	36,884
sn2611C405000				33,714	33,714
sn2611C410000				30,668	30,668
sn2611C415000				27,886	27,886
sn2611C420000				25,238	25,238
sn2611C425000				22,738	22,738
sn2611C430000				20,488	20,488			1
sn2611C435000				18,344	18,344			2
sn2611C440000				16,398	16,398			14
sn2611C445000				14,620	14,620			8
sn2611C450000				12,938	12,938			12
sn2611C455000				11,494	11,494			12
sn2611C460000				10,118	10,118			17
sn2611C465000	7,726	7,726	7,726	7,726	8,916	1	0.7726	20
sn2611C470000	7,242	7,242	7,242	7,242	7,820	1	0.7242	33
sn2611C475000	6,670	6,670	6,166	6,166	6,826	3	1.9506	32
sn2611C480000	5,092	5,772	5,000	5,200	5,966	16	8.2738	129
sn2611C485000	4,690	4,700	4,690	4,700	5,158	21	10.098	71
sn2611C490000	4,266	4,392	3,954	3,954	4,498	11	4.5304	91
sn2611C495000	3,594	3,756	3,358	3,716	3,860	82	30.5642	204
sn2611C500000	3,212	3,212	3,136	3,136	3,350	2	0.6348	30
sn2611C505000	2,780	2,906	2,780	2,906	2,862	10	2.859	29
sn2611C510000	2,800	2,800	2,496	2,560	2,468	6	1.5506	30
sn2611C515000	1,444	2,338	1,444	2,310	2,098	5	1.0704	18
sn2611P335000	1,888	1,928	1,870	1,920	718	11	2.1014	24
sn2611P340000				946	946			12
sn2611P345000				1,242	1,242			7
sn2611P350000				1,612	1,612			8
sn2611P355000				2,058	2,058			3
sn2611P360000				2,582	2,582			8
sn2611P365000				3,220	3,220			3
sn2611P370000				3,986	3,986			2
sn2611P375000				4,860	4,860			3
sn2611P380000	5,794	7,140	5,316	6,442	5,842	18	11.1668	11
sn2611P385000	7,150	7,150	7,150	7,150	7,028	1	0.715	2
sn2611P390000	8,222	8,222	8,222	8,222	8,342	1	0.8222	5
sn2611P395000	9,420	9,420	9,420	9,420	9,778	1	0.942	1
sn2611P400000	10,686	10,686	10,686	10,686	11,446	1	1.0686	5
sn2611P405000				13,262	13,262
sn2611P410000				15,206	15,206
sn2611P415000				17,410	17,410
sn2611P420000				19,752	19,752
sn2611P425000				22,238	22,238
sn2611P430000	22,000	22,000	22,000	22,000	24,976	1	2.2	18
sn2611P435000				27,820	27,820
sn2611P440000				30,862	30,862
sn2611P445000				34,072	34,072
sn2611P450000				37,378	37,378
sn2611P455000				40,924	40,924
sn2611P460000				44,538	44,538
sn2611P465000				48,324	48,324
sn2611P470000				52,216	52,216
sn2611P475000				56,212	56,212
sn2611P480000				60,344	60,344
sn2611P485000				64,528	64,528
sn2611P490000				68,858	68,858
sn2611P495000				73,214	73,214
sn2611P500000				77,696	77,696
sn2611P505000				82,202	82,202
sn2611P510000				86,802	86,802
sn2611P515000				91,428	91,428

相关资讯: