上海期货交易所02月02日沪锡期权收盘行情
发布时间:2026年02月02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
sn2603C260000150,864150,8641
sn2603C265000145,872145,8721
sn2603C270000140,886140,8861
sn2603C275000135,908135,908
sn2603C280000133,764133,764133,764133,764130,940226.4704
sn2603C285000125,984125,9842
sn2603C290000121,044121,0444
sn2603C295000116,128116,1286
sn2603C300000111,238111,2383
sn2603C305000106,378106,37815
sn2603C310000131,406131,406131,406131,406101,552339.421816
sn2603C31500096,77896,77819
sn2603C32000092,06292,06222
sn2603C32500087,39887,39817
sn2603C33000082,79682,79658
sn2603C33500078,30078,30040
sn2603C34000073,88073,88052
sn2603C34500069,53269,532128
sn2603C35000065,34265,34232
sn2603C35500061,24261,24222
sn2603C36000057,24257,24238
sn2603C36500053,43253,43265
sn2603C37000049,71449,71425
sn2603C37500046,15646,15626
sn2603C38000040,00041,28621,00021,00042,770932.535683
sn2603C38500037,24837,25216,00016,00039,47044126.3224370
sn2603C39000031,00037,00011,00212,98036,4262653.678654
sn2603C39500028,05228,0527,1167,25633,4763943.450658
sn2603C40000024,00031,7986,2607,00030,708194268.7022358
sn2603C40500023,75825,0005,5085,75428,1102126.7222126
sn2603C41000018,91227,0865,8085,81025,6245891,098.9242554
sn2603C4150005,94224,0005,9005,90023,370152266.8992177
sn2603C42000015,55222,7523,9004,44221,1701,2252,028.8476453
sn2603C42500015,99620,6003,4283,42819,238402611.251190
sn2603C43000010,51218,8002,8503,32817,3521,4031,732.1278849
sn2603C43500014,00017,2722,0003,00015,686269325.8382157
sn2603C4400005,84616,0003,0003,00014,088306352.578295
sn2603C44500010,20014,4742,5003,10012,670270289.9554308
sn2603C45000011,00213,7702,0382,61411,3323,8223,359.7921,285
sn2603C4550009,96012,2382,3002,81210,142241193.5954289
sn2603C46000010,00011,6502,1042,3009,030503357.9032284
sn2603C4650008,00410,4162,3282,6828,050173135.0996148
sn2603C4700006,72610,0761,8662,5007,1323,2851,796.3931,124
sn2603C4750006,9569,0641,9501,9506,334198137.0962141
sn2603C4800006,5728,4281,7701,7705,582340152.4322146
sn2603C4850006,3387,7941,9303,0004,94410264.536255
sn2603C4900005,54659,7741,7001,7004,330183111.4406105
sn2603C4950005,27858,6402,0002,5003,8289858.34245
sn2603C5000002,7346,5006681,0803,328327140.5562221
sn2603C5050004,9585,9961,0001,0002,94014264.656461
sn2603C5100005,5005,8008889882,5526,7492,434.83442,760
sn2603C5150003,8905,3068508502,240652273.5822202
sn2603C5200004,3004,8506808621,9465,6591,567.72582,158
sn2603P260000662,000561,454201,77997.982727
sn2603P265000982,580302,58030822.65355
sn2603P2700001381,1741381,09448524.403853
sn2603P275000981,214401,07272702.47767
sn2603P2800001601,8621501,50010615015.3306105
sn2603P2850003701,8321461,800152658.325897
sn2603P2900001582,520862,520212898.285486
sn2603P2950002225,0001182,634298394.7018112
sn2603P3000003003,5001643,3004081,507260.502538
sn2603P3050002423,9181443,08255010713.939476
sn2603P3100004204,3201162,9827227013.0154139
sn2603P3150006004,8003604,4509482,199522.87761,090
sn2603P32000054410,0002605,8701,23021535.6718171
sn2603P3250004266,3002725,6401,56613121.5578208
sn2603P3300007367,3103665,7501,964597171.2374445
sn2603P33500085819,0005207,3842,46814243.114191
sn2603P34000060210,0006009,9903,04426190.9246149
sn2603P3450001,34819,0008209,9723,69615063.085138
sn2603P3500002,00014,5001,11011,8004,50411,4655,189.12262,652
sn2603P3550001,93450,9821,38616,8385,40293123.471471
sn2603P3600002,50023,0001,70018,5606,402657471.1996505
sn2603P3650003,06647,8002,11820,0007,590660307.4112329
sn2603P3700003,51026,5942,87022,5388,870858873.1276408
sn2603P3750005,39827,0003,59625,00010,310454393.5504195
sn2603P3800007,45834,9564,54829,99011,9224,1114,092.08621,087
sn2603P3850008,80029,1985,62829,19813,620456492.1686225
sn2603P39000011,00056,5987,37438,33615,574523659.929273
sn2603P39500012,67651,4429,12244,30017,622297405.8534215
sn2603P40000013,00047,30810,78441,83619,8523,4185,620.4298952
sn2603P40500017,91425,88813,50225,88822,252240384.5144159
sn2603P41000022,00050,00015,51444,00024,7646171,230.2112228
sn2603P41500024,00064,50018,60231,89027,508300659.9486174
sn2603P42000025,18063,04221,38063,04230,306179492.0302292
sn2603P42500032,43467,47025,04867,47033,37435136.3102130
sn2603P43000035,00062,86028,36862,86036,48498349.2668364
sn2603P43500035,17465,00031,80865,00039,81693365.7854132
sn2603P44000042,66869,81635,41669,81643,216138579.5946248
sn2603P44500047,66664,50039,17246,68246,79867293.707288
sn2603P45000049,15480,05443,01880,00050,4563081,635.0554294
sn2603P45500053,65482,00047,35082,00054,26642224.899466
sn2603P46000057,62877,26850,61877,26858,1525372,893.383356
sn2603P46500060,09479,87258,56078,06662,16834220.2348110
sn2603P47000066,25066,25013
sn2603P47500070,45070,450
sn2603P48000074,69674,696
sn2603P48500079,05679,056
sn2603P49000083,44283,4422
sn2603P49500087,93887,9381
sn2603P50000092,43892,4382
sn2603P50500097,04897,048
sn2603P510000120,840120,840120,840120,840101,658112.0845
sn2603P515000106,346106,3461
sn2603P520000111,050111,0501
sn2604C280000131,616131,616
sn2604C285000126,942126,942
sn2604C290000122,342122,342
sn2604C295000117,770117,770
sn2604C300000113,300113,300
sn2604C305000108,850108,850
sn2604C310000104,526104,526
sn2604C315000100,222100,2222
sn2604C32000096,06096,0603
sn2604C32500091,92691,9265
sn2604C33000087,93287,9326
sn2604C33500083,99083,9907
sn2604C34000080,17280,17212
sn2604C34500076,44676,44635
sn2604C35000072,79872,79822
sn2604C35500069,31069,31016
sn2604C36000065,82665,82613
sn2604C36500062,59062,59013
sn2604C37000059,35859,35815
sn2604C37500030,01651,46230,01649,77056,2901150.71928
sn2604C38000053,32653,32634
sn2604C38500050,40450,40441
sn2604C39000036,46836,46836,46836,46847,71613.646821
sn2604C39500020,50420,50420,50420,50445,02826.553214
sn2604C40000042,50842,50812
sn2604C40500040,10240,10212
sn2604C41000037,69637,69615
sn2604C41500035,56035,56063
sn2604C42000031,48035,7009,00616,64633,43244132.335438
sn2604C42500030,41431,36015,79415,79431,3722674.855496
sn2604C43000028,98633,68616,61416,61429,51645114.467267
sn2604C43500027,33831,58425,33229,02227,6623291.453443
sn2604C44000025,48030,74617,65817,65825,9182051.940831
sn2604C44500026,21430,26023,61227,54224,3222464.362836
sn2604C45000023,00231,40012,00012,00022,7281,1252,734.7546502
sn2604C45500018,95228,11212,65212,65221,2582965.501850
sn2604C46000022,15026,31614,80014,80019,9082554.367247
sn2604C46500021,53226,32612,35012,35018,5562961.099481
sn2604C47000019,28224,57213,66013,66017,3182548.844455
sn2604C47500019,78424,32618,36624,32616,1902042.132463
sn2604C48000019,03024,35011,00011,00015,0623768.593658
sn2604C48500018,67622,10217,29620,97414,0142752.31543
sn2604C49000016,00021,91214,33414,33413,0862954.59636
sn2604C49500017,28421,60612,87812,87812,1603359.59338
sn2604C50000015,00021,8448,5008,50011,26686129.6226174
sn2604C50500016,42020,34812,00012,00010,5164272.261670
sn2604C51000015,00019,8469,68010,1969,76674117.706851
sn2604C51500015,41219,27411,80611,8069,0164674.379843
sn2604C52000014,00023,5007,2707,2708,4003139.577439
sn2604C52500017,92217,9227,1488,6087,802134133.347898
sn2604P2800001,2703,0287922,2021,59415821.4032139
sn2604P2850009082,3689082,3681,920192.915474
sn2604P2900001,3002,9209922,9202,318395.26935
sn2604P2950002,7442,74413
sn2604P3000001,4004,5001,2963,6983,2705110.965263
sn2604P3050003,8183,81822
sn2604P3100004,4904,4909
sn2604P3150005,1825,18248
sn2604P3200002,6908,1402,5268,1006,0143314.053896
sn2604P3250003,1387,2883,0387,2886,874134.907855
sn2604P3300003,4769,0003,4768,5007,876156.562665
sn2604P3350004,32214,3144,32214,3148,928118.8804104
sn2604P3400005,50012,0005,50012,00010,1021210.221458
sn2604P34500011,37011,37052
sn2604P3500005,51618,8005,51618,80012,7162127.161643
sn2604P35500014,22014,22025
sn2604P3600008,76225,0008,48625,00015,7283857.18462
sn2604P36500017,48617,48642
sn2604P3700009,47830,6589,47830,65819,24492109.388279
sn2604P37500011,75830,00011,44430,00021,17074105.52170
sn2604P38000011,45031,88811,45031,88823,196103181.770684
sn2604P38500015,45636,72615,45635,10225,266102240.750259
sn2604P39000018,94647,11618,28247,11627,56857135.0998106
sn2604P39500022,00024,70020,17024,43229,87272162.148103
sn2604P40000024,58446,80023,69446,80032,34650148.87485
sn2604P40500028,93030,00027,89230,00034,9321748.941635
sn2604P41000031,54031,54031,02231,44837,516516.281629
sn2604P41500034,53851,00033,51051,00040,3721451.159622
sn2604P42000036,20039,06636,20038,08443,236934.250429
sn2604P42500038,97042,25838,97041,78846,16625106.193639
sn2604P43000043,95259,10043,95259,10049,30438184.64157
sn2604P43500047,77848,98447,77848,98452,440629.110431
sn2604P44000051,35053,46451,35052,65655,6881158.013252
sn2604P44500053,95256,46453,69456,15259,0841477.379631
sn2604P45000059,49862,52059,29062,52062,48293559.3828109
sn2604P45500062,29265,10062,29264,69666,00432206.672843
sn2604P46000068,72469,29467,75468,17069,64628192.218831
sn2604P46500073,28673,28620
sn2604P47000077,04077,0406
sn2604P47500080,90480,9043
sn2604P48000084,77084,7703
sn2604P48500088,71688,7163
sn2604P49000092,78092,7802
sn2604P49500096,84696,8461
sn2604P500000100,946100,9461
sn2604P505000105,190105,190
sn2604P510000109,432109,432
sn2604P515000113,676113,6761
sn2604P520000118,054118,054
sn2604P525000122,450122,450
sn2605C285000128,484128,484
sn2605C290000123,990123,990
sn2605C295000119,550119,550
sn2605C300000115,180115,180
sn2605C305000110,890110,890
sn2605C310000106,650106,650
sn2605C315000102,530102,530
sn2605C32000098,42098,420
sn2605C32500094,49694,496
sn2605C33000090,57290,572
sn2605C33500086,80486,804
sn2605C34000083,09883,098
sn2605C34500079,46279,462
sn2605C35000075,99475,994
sn2605C35500072,52872,5281
sn2605C36000069,26269,2625
sn2605C36500066,05266,0523
sn2605C37000062,89462,8947
sn2605C37500059,95259,9529
sn2605C38000057,01057,01012
sn2605C38500054,20854,20810
sn2605C39000050,99250,99246,00046,00051,544314.85364
sn2605C39500048,79248,79248,79248,79248,88214.87927
sn2605C40000046,92246,92246,92246,92246,41829.33414
sn2605C40500044,81244,81244,81244,81244,03614.48126
sn2605C41000043,05443,05443,05443,05441,65414.30542
sn2605C41500041,31041,31041,31041,31039,50214.1317
sn2605C42000039,78439,78439,78439,78437,39813.97846
sn2605C42500038,25438,25438,25438,25435,29613.82549
sn2605C43000036,87236,87236,87236,87233,41613.687211
sn2605C43500035,51435,51435,51435,51431,58427.102810
sn2605C44000034,33034,33034,33034,33029,75213.4338
sn2605C44500033,19833,19833,19833,19828,10613.31989
sn2605C45000032,13032,13032,13032,13026,53413.2139
sn2605C45500028,70832,22028,70832,22024,960411.68929
sn2605C46000027,72231,47827,72231,47823,50838.913815
sn2605C46500024,25828,56416,26616,26622,176115276.3688165
sn2605C47000027,95027,95027,95027,95020,84412.7957
sn2605C47500027,06827,06827,06827,06819,55012.70689
sn2605C48000026,24026,24024,47624,47618,43825.071616
sn2605C48500023,61827,17823,61825,99017,328410.229214
sn2605C49000022,93825,15615,44015,44016,218613.823420
sn2605C49500022,29825,66414,86214,86215,2481433.397619
sn2605C50000021,69024,81614,48615,00014,3361532.243218
sn2605C50500021,11423,96021,11423,96013,424715.851841
sn2605C51000020,57022,99820,55022,04612,5341123.391812
sn2605C51500020,05223,64019,96821,48811,7981225.630615
sn2605C52000019,55623,17612,66612,66611,0602443.879624
sn2605C52500019,08622,72213,78616,07210,3242446.069210
sn2605P2850002,90212,9862,4964,2002,84610233.8296119
sn2605P2900003,0563,7662,7443,7143,3484213.8976134
sn2605P2950004,0824,1543,0524,0183,9064315.052274
sn2605P3000003,7404,3823,0724,2924,530197.293888
sn2605P3050003,9624,6763,5704,5865,234145.642423
sn2605P3100004,3685,2104,0685,0825,988167.041619
sn2605P3150004,5745,7924,5745,7926,8602210.937830
sn2605P3200004,9526,4904,9526,4907,742137.579618
sn2605P3250006,5567,3265,5647,3268,8084628.726229
sn2605P3300007,9509,5045,9889,5049,8767652.59829
sn2605P3350007,1808,9027,1608,90211,098118.547818
sn2605P3400008,18613,2008,11013,20012,3821110.266841
sn2605P3450009,1169,6609,1169,60013,73654.698633
sn2605P35000011,13218,6909,95218,69015,2584550.0568135
sn2605P35500010,93612,53610,93612,30016,7781315.53161
sn2605P36000012,94814,15612,93814,09218,5021622.062623
sn2605P36500015,42015,42015,42015,42020,27811.54218
sn2605P37000016,70028,58816,70028,58822,108510.33415
sn2605P37500018,06618,94818,06618,94824,15435.596215
sn2605P38000020,14822,00020,14822,00026,200510.645420
sn2605P38500022,49036,00022,49036,00028,386410.482817
sn2605P39000025,02238,00025,02238,00030,710411.423810
sn2605P39500027,60042,00027,60042,00033,032516.75613
sn2605P40000030,39030,79830,39030,79835,55826.11886
sn2605P40500033,33033,79233,33033,50838,162310.0634
sn2605P41000036,33037,34636,33037,34640,766311.04648
sn2605P41500039,55840,12439,31839,31843,602311.92
sn2605P42000042,80843,40442,46642,46646,484312.86782
sn2605P42500046,11446,69646,11446,69649,36829.2814
sn2605P43000049,54850,15249,54850,15252,476314.98525
sn2605P43500053,08453,72453,08453,72455,632210.68083
sn2605P44000056,67857,33456,67857,33458,788211.40123
sn2605P44500060,34261,01060,34261,01062,128212.13523
sn2605P45000064,09264,78864,09264,78865,542212.8882
sn2605P45500067,90268,62467,90268,62468,956213.65261
sn2605P46000071,73072,43671,73072,43672,492214.41662
sn2605P46500075,62876,33675,62876,33676,148215.19642
sn2605P47000079,57480,28479,57480,28479,804215.98582
sn2605P47500083,56684,27483,56684,27483,498216.7842
sn2605P48000087,60088,30687,60088,30687,376217.59062
sn2605P48500091,67492,37691,67492,37691,254218.4052
sn2605P49000096,52096,52096,52096,52095,13219.6521
sn2605P495000100,658100,658100,658100,65899,152110.06581
sn2605P500000103,228103,228
sn2605P505000107,306107,306
sn2605P510000111,406111,406
sn2605P515000115,658115,658
sn2605P520000119,912119,912
sn2605P525000124,166124,166
sn2606C35000078,89878,898
sn2606C35500075,66475,664
sn2606C36000072,48072,480
sn2606C36500069,29669,296
sn2606C37000066,38066,380
sn2606C37500063,46663,466
sn2606C38000060,57060,570
sn2606C38500057,93457,934
sn2606C39000055,29855,298
sn2606C39500052,66852,668
sn2606C40000050,31250,312
sn2606C40500047,95647,956
sn2606C41000045,60245,602
sn2606C41500043,48243,482
sn2606C42000041,40641,4061
sn2606C42500039,33039,3301
sn2606C43000037,40237,4021
sn2606C43500035,59435,5941
sn2606C44000033,78833,7881
sn2606C44500032,01232,0121
sn2606C45000030,46230,4621
sn2606C45500028,91428,9141
sn2606C46000027,36427,3641
sn2606C46500025,94625,9462
sn2606C47000024,63624,6363
sn2606C47500023,32623,3262
sn2606C48000022,01622,0162
sn2606C48500020,88820,8882
sn2606C49000019,79819,7987
sn2606C49500018,70818,7086
sn2606C50000026,71826,71826,71826,71817,61812.67188
sn2606C50500016,71816,7184
sn2606C51000015,82415,8244
sn2606C51500014,93014,9308
sn2606C52000023,18823,18823,18823,18814,03612.31881
sn2606C52500023,66223,66223,66223,66213,30612.36622
sn2606P35000013,46614,24210,60010,60018,34456.64812
sn2606P35500020,09620,09616
sn2606P36000021,89421,89411
sn2606P36500023,69423,6947
sn2606P37000025,76225,7625
sn2606P37500027,83027,8303
sn2606P38000029,91829,9181
sn2606P38500032,26432,2643
sn2606P39000034,61034,6103
sn2606P39500036,96436,9644
sn2606P40000039,59039,5901
sn2606P40500042,21842,2181
sn2606P41000044,84444,8442
sn2606P41500047,70847,7082
sn2606P42000050,61450,6143
sn2606P42500053,52053,5202
sn2606P43000056,57456,5744
sn2606P43500059,75059,7502
sn2606P44000062,92662,9262
sn2606P44500066,13266,1322
sn2606P45000069,56669,5662
sn2606P45500072,99872,998
sn2606P46000076,43276,432
sn2606P46500079,99879,998
sn2606P47000083,67083,670
sn2606P47500087,34487,344
sn2606P48000091,02091,020
sn2606P48500094,87894,878
sn2606P49000098,77098,770
sn2606P495000102,664102,664
sn2606P500000106,560106,560
sn2606P505000110,644110,644
sn2606P510000114,736114,736
sn2606P515000118,828118,828
sn2606P520000122,922122,922
sn2606P525000127,178127,178
相关资讯: