上海期货交易所11月10日沪锡期权收盘行情

发布时间：2026年11月10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
sn2612C280000				67,398	67,398			1
sn2612C285000				62,464	62,464			2
sn2612C290000				57,572	57,572			2
sn2612C295000				52,742	52,742			1
sn2612C300000				47,992	47,992			2
sn2612C305000	55,100	55,100	41,926	46,122	43,346	4	18.6494	1
sn2612C310000				38,850	38,850			2
sn2612C315000				34,528	34,528			1
sn2612C320000				30,404	30,404			8
sn2612C325000				26,510	26,510			14
sn2612C330000	21,576	25,990	20,600	20,600	22,882	23	51.7756	29
sn2612C335000	17,732	21,500	16,964	17,100	19,564	54	101.7194	82
sn2612C340000	15,486	17,784	13,500	13,500	16,544	80	125.5858	188
sn2612C345000	13,150	14,746	10,542	10,600	13,836	462	577.3356	325
sn2612C350000	11,000	11,610	7,902	8,228	11,438	1,055	1,018.0698	550
sn2612C355000	7,188	8,790	6,018	6,088	9,344	380	266.5832	254
sn2612C360000	6,500	6,636	4,252	4,522	7,544	3,147	1,701.5888	973
sn2612C365000	3,804	4,818	3,040	3,122	6,020	563	220.0932	612
sn2612C370000	3,050	3,460	2,150	2,282	4,746	1,607	452.9024	1,132
sn2612C375000	2,146	2,460	1,588	1,610	3,698	328	67.4076	363
sn2612C380000	1,700	1,784	1,090	1,106	2,848	9,510	1,394.7226	1,715
sn2612C385000	1,080	1,274	804	826	2,168	548	59.0738	556
sn2612C390000	1,002	1,002	574	630	1,634	1,011	78.6546	1,320
sn2612C395000	624	714	450	450	1,216	480	28.6204	529
sn2612C400000	556	594	360	360	896	6,593	324.0994	4,411
sn2612C405000	356	434	274	274	654	266	9.3632	379
sn2612C410000	272	342	202	204	472	316	8.3912	604
sn2612C415000	226	278	168	168	338	626	12.9066	240
sn2612C420000	158	216	112	112	238	2,436	37.9246	860
sn2612C425000	130	228	96	96	166	112	1.754	171
sn2612C430000	112	152	100	102	116	116	1.4858	317
sn2612C435000	102	134	74	74	78	31	0.288	159
sn2612C440000	76	98	72	72	52	30	0.2354	172
sn2612C445000	78	88	58	60	34	46	0.331	127
sn2612C450000	86	92	60	64	22	132	1.0646	718
sn2612C455000	52	96	52	80	14	39	0.2908	118
sn2612C460000	50	66	50	52	10	21	0.1256	140
sn2612C465000	54	60	40	40	6	114	0.5304	48
sn2612C470000	48	58	40	54	4	33	0.1504	70
sn2612C475000	40	40	32	32	2	9	0.0306	27
sn2612C480000	48	48	24	24	2	14	0.037	53
sn2612C485000				2	2			13
sn2612C490000				2	2			19
sn2612C495000				2	2			40
sn2612C500000	22	24	20	20	2	11	0.0256	62
sn2612C505000	28	28	20	24	2	30	0.0664	126
sn2612P280000	904	1,114	424	670	86	1,578	113.278	490
sn2612P285000	1,138	1,352	510	852	154	1,700	151.3338	592
sn2612P290000	1,346	1,604	638	1,070	260	994	101.9252	404
sn2612P295000	1,620	1,932	794	1,448	432	1,245	151.6006	686
sn2612P300000	1,700	2,390	1,002	1,592	682	7,663	1,215.9542	1,473
sn2612P305000	2,396	2,808	1,256	2,454	1,034	601	110.7148	772
sn2612P310000	2,892	3,400	1,520	2,528	1,538	859	194.2572	579
sn2612P315000	3,410	4,064	1,964	3,104	2,212	439	127.8074	451
sn2612P320000	3,802	5,042	2,420	3,858	3,086	21,529	8,014.6266	3,963
sn2612P325000	5,268	6,032	3,050	4,800	4,190	332	143.0056	463
sn2612P330000	5,800	7,280	3,728	5,998	5,560	2,783	1,501.9704	1,409
sn2612P335000	7,098	8,794	4,744	7,422	7,240	694	465.7384	452
sn2612P340000	9,034	10,658	3,556	9,058	9,218	6,511	5,366.3976	1,952
sn2612P345000	10,464	12,660	7,460	11,250	11,506	582	587.565	284
sn2612P350000	12,068	15,080	9,200	13,694	14,106	1,220	1,487.09	1,025
sn2612P355000	14,778	17,902	12,180	16,746	17,010	155	235.8576	148
sn2612P360000	19,156	21,194	9,324	20,000	20,208	148	261.477	350
sn2612P365000	24,786	24,786	17,536	22,860	23,680	99	213.455	193
sn2612P370000	27,786	29,000	22,580	27,300	27,404	98	258.0778	315
sn2612P375000	31,000	31,000	14,442	28,000	31,354	5	12.5652	585
sn2612P380000	31,000	34,604	31,000	34,604	35,502	10	32.8426	368
sn2612P385000	36,470	40,802	36,470	40,802	39,822	11	42.6294	194
sn2612P390000	45,582	45,582	45,582	45,582	44,284	2	9.1164	125
sn2612P395000				48,866	48,866			46
sn2612P400000	55,910	56,190	51,244	52,910	53,546	33	178.353	94
sn2612P405000				58,302	58,302			45
sn2612P410000				63,120	63,120			101
sn2612P415000				67,984	67,984			41
sn2612P420000				72,884	72,884			27
sn2612P425000				77,814	77,814			17
sn2612P430000				82,762	82,762			18
sn2612P435000				87,726	87,726			20
sn2612P440000				92,702	92,702			4
sn2612P445000				97,686	97,686
sn2612P450000				102,676	102,676			1
sn2612P455000				107,672	107,672			2
sn2612P460000				112,670	112,670			1
sn2612P465000				117,670	117,670			1
sn2612P470000				122,670	122,670			1
sn2612P475000				127,670	127,670
sn2612P480000				132,670	132,670
sn2612P485000				137,670	137,670
sn2612P490000				142,670	142,670
sn2612P495000				147,670	147,670			5
sn2612P500000				152,670	152,670
sn2612P505000				157,670	157,670
sn2701C280000				64,456	64,456
sn2701C285000				59,890	59,890
sn2701C290000				55,432	55,432
sn2701C295000				51,100	51,100
sn2701C300000				46,906	46,906
sn2701C305000				42,894	42,894
sn2701C310000				39,058	39,058			2
sn2701C315000				35,404	35,404			2
sn2701C320000				31,940	31,940			2
sn2701C325000	30,066	30,066	27,328	27,348	28,670	5	14.074	4
sn2701C330000	26,590	26,590	26,590	26,590	25,612	3	7.8792	2
sn2701C335000	23,588	23,588	23,406	23,406	22,812	6	14.0908	13
sn2701C340000	18,756	20,548	17,932	17,932	20,212	31	62.1444	23
sn2701C345000	16,200	19,262	15,388	15,614	17,806	31	52.9954	43
sn2701C350000	13,800	16,566	12,950	13,350	15,588	154	216.9284	76
sn2701C355000	11,788	14,362	10,944	10,944	13,644	76	93.1924	61
sn2701C360000	10,436	12,500	9,098	9,100	11,870	81	82.6496	46
sn2701C365000	8,272	9,884	7,552	7,552	10,254	76	63.6976	61
sn2701C370000	7,188	8,900	6,262	6,380	8,822	185	134.2304	481
sn2701C375000	6,126	7,400	5,246	5,246	7,586	93	59.0952	59
sn2701C380000	5,184	5,950	4,400	4,400	6,470	52	27.2232	102
sn2701C385000	4,408	4,520	3,580	3,580	5,478	45	18.6426	58
sn2701C390000	3,710	3,734	3,064	3,106	4,660	81	26.806	202
sn2701C395000	2,728	3,484	2,564	2,608	3,922	61	18.5264	95
sn2701C400000	2,658	2,886	2,144	2,170	3,276	126	31.7434	507
sn2701C405000	2,710	2,710	1,772	1,772	2,756	20	4.2216	95
sn2701C410000	1,906	2,088	1,460	1,460	2,288	29	5.0672	133
sn2701C415000	1,500	1,752	1,308	1,308	1,894	24	3.7074	42
sn2701C420000	1,330	1,330	1,232	1,232	1,572	9	1.1626	379
sn2701C425000				1,284	1,284			41
sn2701C430000				1,060	1,060			29
sn2701C435000				866	866			21
sn2701C440000				700	700			40
sn2701C445000	550	556	550	556	574	4	0.2212	38
sn2701C450000				458	458			43
sn2701C455000				374	374			14
sn2701C460000				298	298			29
sn2701C465000				240	240			10
sn2701C470000	292	292	292	292	192	1	0.0292	18
sn2701C475000	264	264	264	264	150	1	0.0264	27
sn2701C480000	226	226	226	226	120	1	0.0226	33
sn2701C485000				94	94			26
sn2701C490000	220	226	178	178	76	11	0.2296	79
sn2701P280000	3,488	3,706	2,674	3,026	1,240	117	35.5078	134
sn2701P285000	4,650	4,650	3,114	3,582	1,670	83	27.6222	80
sn2701P290000	3,814	5,000	3,624	4,100	2,210	135	53.5164	233
sn2701P295000	5,584	5,584	4,068	4,796	2,872	51	22.6662	53
sn2701P300000	6,200	6,888	4,756	5,812	3,674	256	136.4052	669
sn2701P305000	7,692	7,692	5,562	6,270	4,658	45	26.2242	110
sn2701P310000	8,200	8,754	6,378	7,284	5,816	72	49.8584	120
sn2701P315000	8,556	8,676	7,478	8,386	7,154	37	28.5196	145
sn2701P320000	10,842	10,842	8,284	9,936	8,684	136	127.4956	388
sn2701P325000	13,084	13,084	9,600	10,986	10,406	131	131.2206	173
sn2701P330000	14,152	14,152	10,936	12,666	12,342	54	65.6036	177
sn2701P335000	16,136	16,580	12,850	14,834	14,534	44	62.573	104
sn2701P340000	18,500	18,870	14,498	16,914	16,928	79	127.0802	260
sn2701P345000	20,500	20,500	17,140	18,880	19,514	26	46.5866	70
sn2701P350000	23,400	23,954	19,200	23,954	22,288	284	583.7508	665
sn2701P355000	26,530	26,530	22,000	22,870	25,336	14	35.422	48
sn2701P360000	29,810	30,388	25,738	27,534	28,554	38	110.1132	82
sn2701P365000	32,954	32,954	28,120	32,018	31,932	3	9.3092	207
sn2701P370000	34,800	35,200	34,100	34,900	35,494	40	138.9834	109
sn2701P375000	34,854	36,952	34,854	36,952	39,250	4	14.571	250
sn2701P380000	42,000	42,000	42,000	42,000	43,128	6	25.3128	47
sn2701P385000				47,130	47,130			12
sn2701P390000				51,306	51,306			59
sn2701P395000				55,564	55,564			2
sn2701P400000	58,334	58,334	58,334	58,334	59,912	3	17.5002	11
sn2701P405000				64,386	64,386			2
sn2701P410000				68,916	68,916
sn2701P415000				73,518	73,518
sn2701P420000				78,192	78,192
sn2701P425000				82,902	82,902
sn2701P430000				87,676	87,676
sn2701P435000				92,480	92,480
sn2701P440000				97,314	97,314
sn2701P445000				102,186	102,186
sn2701P450000				107,072	107,072
sn2701P455000				111,988	111,988
sn2701P460000				116,916	116,916
sn2701P465000				121,860	121,860
sn2701P470000				126,816	126,816
sn2701P475000				131,780	131,780
sn2701P480000				136,754	136,754
sn2701P485000				141,734	141,734
sn2701P490000				146,722	146,722
sn2702C275000				68,198	68,198
sn2702C280000				63,862	63,862
sn2702C285000				59,676	59,676
sn2702C290000				55,602	55,602
sn2702C295000				51,644	51,644
sn2702C300000				47,874	47,874
sn2702C305000				44,256	44,256
sn2702C310000				40,762	40,762
sn2702C315000				37,476	37,476
sn2702C320000				34,364	34,364
sn2702C325000				31,370	31,370
sn2702C330000				28,626	28,626
sn2702C335000				26,022	26,022			1
sn2702C340000				23,558	23,558
sn2702C345000				21,338	21,338
sn2702C350000				19,206	19,206
sn2702C355000				17,298	17,298			2
sn2702C360000				15,512	15,512			3
sn2702C365000	11,140	11,140	11,140	11,140	13,866	1	1.114	3
sn2702C370000	9,706	9,706	9,706	9,706	12,396	1	0.9706	7
sn2702C375000	8,422	8,422	8,422	8,422	10,996	1	0.8422	2
sn2702C380000	7,326	7,326	7,326	7,326	9,804	1	0.7326	3
sn2702C385000	6,396	6,396	6,396	6,396	8,646	1	0.6396	4
sn2702C390000	5,634	5,634	5,634	5,634	7,678	1	0.5634	8
sn2702C395000				6,742	6,742			7
sn2702C400000	4,508	4,508	4,288	4,288	5,958	3	1.323	18
sn2702C405000	3,758	3,758	3,758	3,758	5,210	1	0.3758	12
sn2702C410000	3,304	3,304	3,304	3,304	4,584	1	0.3304	14
sn2702C415000	2,910	2,910	2,910	2,910	3,990	1	0.291	15
sn2702C420000	2,570	2,570	2,570	2,570	3,496	1	0.257	16
sn2702C425000	2,276	2,276	2,276	2,276	3,028	1	0.2276	17
sn2702C430000	3,066	3,066	1,838	1,854	2,646	7	1.6364	23
sn2702C435000	1,800	1,800	1,648	1,648	2,278	3	0.523	21
sn2702C440000	1,608	1,608	1,488	1,488	1,988	2	0.3096	17
sn2702C445000	1,442	1,442	1,442	1,442	1,700	1	0.1442	14
sn2702C450000	1,000	1,356	1,000	1,156	1,482	7	0.8836	18
sn2702C455000	1,164	1,164	1,164	1,164	1,266	1	0.1164	30
sn2702P275000	3,406	4,094	3,406	3,692	2,662	22	7.9492	40
sn2702P280000	4,108	4,162	4,108	4,162	3,320	2	0.827	118
sn2702P285000	4,982	4,982	4,634	4,754	4,126	4	1.902	4
sn2702P290000	5,390	5,486	5,390	5,486	5,046	3	1.6266	64
sn2702P295000	6,092	6,294	6,092	6,294	6,078	3	1.8524	46
sn2702P300000	7,012	7,074	7,012	7,074	7,298	3	2.1112	74
sn2702P305000	7,862	7,862	7,862	7,862	8,670	2	1.5724	31
sn2702P310000	9,132	9,132	9,132	9,132	10,166	1	0.9132	20
sn2702P315000	10,452	10,452	10,452	10,452	11,868	1	1.0452	20
sn2702P320000				13,744	13,744			19
sn2702P325000				15,738	15,738			11
sn2702P330000				17,982	17,982			16
sn2702P335000				20,366	20,366			9
sn2702P340000				22,890	22,890			3
sn2702P345000				25,658	25,658			2
sn2702P350000				28,514	28,514			3
sn2702P355000				31,592	31,592			1
sn2702P360000				34,796	34,796			2
sn2702P365000				38,138	38,138			3
sn2702P370000				41,656	41,656			2
sn2702P375000				45,244	45,244
sn2702P380000				49,042	49,042
sn2702P385000				52,872	52,872
sn2702P390000				56,894	56,894
sn2702P395000				60,950	60,950
sn2702P400000				65,156	65,156
sn2702P405000				69,400	69,400
sn2702P410000				73,764	73,764
sn2702P415000				78,164	78,164
sn2702P420000				82,662	82,662
sn2702P425000				87,188	87,188
sn2702P430000				91,800	91,800
sn2702P435000				96,428	96,428
sn2702P440000				101,134	101,134
sn2702P445000				105,842	105,842
sn2702P450000				110,622	110,622
sn2702P455000				115,404	115,404

相关资讯: