上海期货交易所03月23日沪锡期权收盘行情
发布时间:2026年03月23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
sn2604C28000058,06858,0685
sn2604C28500053,10653,106
sn2604C29000048,17648,176
sn2604C29500043,30643,306
sn2604C30000038,52238,5224
sn2604C30500033,85633,8563
sn2604C31000029,38229,3821
sn2604C31500013,54613,93013,54613,93025,12034.10523
sn2604C32000021,21421,2149,6009,80021,15267.21665
sn2604C32500022,91222,9126,6569,40017,502728777.704141
sn2604C33000018,60618,6204,7006,70014,2361,169921.3212175
sn2604C33500016,23616,2363,3004,40011,3481,5931,039.8288218
sn2604C34000011,00012,9982,3003,1008,8905,0612,957.1808505
sn2604C3450008,3729,3921,6282,1506,7963,1621,548.0018310
sn2604C3500006,0007,2001,1861,3865,12014,9234,903.1971,165
sn2604C3550004,3425,0028361,2903,7621,513362.7566235
sn2604C3600002,7203,6666147962,7047,2161,305.8302649
sn2604C3650002,2342,6064229661,9141,225150.829163
sn2604C3700001,7561,8203444381,3181,956192.8492376
sn2604C3750001,2501,38827233888648536.3578199
sn2604C3800008901,20616820059017,5771,131.73961,758
sn2604C38500086686616220038229814.819189
sn2604C3900006226661041422401,11132.6744483
sn2604C39500054855012013015041011.4874426
sn2604C4000003904989090928,029197.79642,890
sn2604C4050003563565888543045.9988175
sn2604C4100003023024070323034.8618186
sn2604C4150002602604866182152.2976151
sn2604C4200002262522638102672.595228
sn2604C42500015826846584940.809497
sn2604C430000130150347221551.043186
sn2604C435000787848522690.3412102
sn2604C440000122122224421721.1536331
sn2604C44500010010028462410.212364
sn2604C450000130142384226,25047.65285,012
sn2604C4550009494205021490.9142331
sn2604C4600005010018182410.1786145
sn2604C465000161816162140.0232126
sn2604C470000707622021710.43396
sn2604C475000446024242620.2608120
sn2604C480000546012122410.1064103
sn2604C4850004844843036290.098255
sn2604C490000666812122250.09841
sn2604C49500054543438260.026643
sn2604C5000001001004821220.2964217
sn2604C505000206020202170.060445
sn2604C510000344221421200.131874
sn2604C5150004452462510.0816101
sn2604C52000032424421740.3428107
sn2604C5250003844162424,30311.7284,328
sn2604C5300003640122421,3283.4784915
sn2604P2800003005481142543211,033326.67241,574
sn2604P2850003906081823827041417.053192
sn2604P29000042681023453814038319.3908134
sn2604P2950007501,10231864426842628.203499
sn2604P3000007821,58030090048610,544917.63241,020
sn2604P3050007522,1004681,22082076289.8648146
sn2604P3100008103,0046501,7321,3442,689446.714288
sn2604P3150001,0124,1948762,8122,0821,146250.3596172
sn2604P3200001,8026,0001,0583,6383,1148,5722,336.69544
sn2604P3250002,0288,3001,7845,2004,4641,942852.938256
sn2604P3300003,20011,4182,0327,7386,19622,71710,377.823679
sn2604P3350003,83814,9283,40010,3468,3082,4031,461.6408309
sn2604P3400006,20019,0004,30013,81610,8504,8823,930.2382356
sn2604P3450007,58022,7506,27020,50013,7541,1991,286.1894143
sn2604P35000010,30027,7088,39424,00017,0783,5615,315.86981,141
sn2604P35500012,50231,95212,50231,84820,7208321,500.0882186
sn2604P36000018,22436,77617,59636,62624,662340839.2356388
sn2604P36500024,74641,48021,71638,84628,870202558.6352187
sn2604P37000029,95050,66429,93442,50033,2742386.255149
sn2604P37500037,77050,00031,79650,00037,8441244.9622155
sn2604P38000037,89856,50035,40253,00042,546155620.2782646
sn2604P38500042,76661,02842,76661,02847,338210.3794157
sn2604P39000045,86455,15845,86454,00052,196631.983268
sn2604P39500050,74665,00050,74664,90057,106847.062493
sn2604P40000059,12069,85657,26469,85662,048638.3988408
sn2604P40500063,33881,03263,33881,03267,010535.953484
sn2604P41000081,20881,20881,20881,20871,98818.1208121
sn2604P41500074,15679,00074,15679,00076,974538.195647
sn2604P42000080,07095,34080,07095,00081,966653.741242
sn2604P425000100,962100,962100,962100,96286,962220.192435
sn2604P43000091,96091,96079
sn2604P43500096,96096,96040
sn2604P440000100,548114,376100,548114,376101,960221.492427
sn2604P445000106,960106,96040
sn2604P450000123,000123,000123,000123,000111,960224.670
sn2604P455000127,598127,598127,598127,598116,960112.759836
sn2604P460000116,100132,150116,100131,460121,960677.45719
sn2604P465000126,960126,96010
sn2604P470000131,960131,96010
sn2604P475000136,960136,9601
sn2604P480000141,960141,9601
sn2604P485000146,960146,9601
sn2604P490000151,960151,9601
sn2604P495000156,960156,9601
sn2604P500000161,960161,960
sn2604P505000166,960166,960
sn2604P510000171,960171,960
sn2604P515000176,960176,960
sn2604P520000181,960181,9601
sn2604P525000186,960186,9601
sn2604P530000191,960191,960
sn2605C28000060,85860,858
sn2605C28500056,68656,686
sn2605C29000052,69852,698
sn2605C29500048,83848,838
sn2605C30000035,21635,21635,21635,21645,10613.52161
sn2605C30500031,81231,81231,81231,81241,56413.18121
sn2605C31000028,64028,68228,00028,00038,20438.53223
sn2605C31500025,70225,70225,67025,67034,97425.13725
sn2605C32000023,01423,02822,91622,91631,94849.18744
sn2605C32500028,64628,70219,50021,43229,11854133.140833
sn2605C33000025,85625,92216,91419,46226,41048105.116830
sn2605C33500021,66621,71216,18417,31423,9402445.935238
sn2605C34000018,31421,51814,41014,63421,62482141.779669
sn2605C34500020,59620,59612,85013,65019,43693147.833646
sn2605C35000016,67017,76210,18812,10217,494253360.610876
sn2605C35500013,08013,95610,27811,25015,636147183.782657
sn2605C36000011,57213,2348,77410,00013,986205228.0322120
sn2605C36500010,62611,0448,8068,85412,458148152.775245
sn2605C37000010,50011,8206,3827,81411,054347318.5098324
sn2605C3750008,5868,7806,6446,9489,816137109.19157
sn2605C3800007,9908,9226,0006,7348,642192139.823671
sn2605C3850007,3207,6565,5005,6107,656171115.0452121
sn2605C3900005,9326,9825,0065,0066,698165100.6678155
sn2605C3950006,0386,0384,6484,7005,91011361.693463
sn2605C4000006,5006,8004,1224,5985,150439224.6962394
sn2605C4050005,0905,0904,0004,2004,52010949.024458
sn2605C4100004,4906,3183,2463,5723,92216067.0304112
sn2605C4150003,9364,2503,4483,5403,4288230.583852
sn2605C4200003,1488,9062,7423,0002,960217.9492118
sn2605C4250003,5003,5003,5003,5002,57810.3532
sn2605C4300003,0003,2002,4022,6942,214113.0686183
sn2605C4350002,9703,0181,7582,8001,924339.242869
sn2605C4400002,5362,7582,4642,5501,640143.628885
sn2605C4450002,4142,5201,4462,4001,424132.982849
sn2605C4500002,8502,9782,0002,3501,208689166.39781,081
sn2605C4550001,7581,7581,7581,7581,04610.175858
sn2605C4600002,2262,2261,8081,932888142.751244
sn2605C4650002,0002,0001,6001,60076250.89164
sn2605C4700001,6181,6181,5801,58064820.319845
sn2605C4750001,5022,0581,3381,53455281.249248
sn2605C4800001,9261,9261,4541,45447020.33845
sn2605C4850001,5001,5001,3821,38239430.433254
sn2605C4900001,3161,3161,3161,31633810.131673
sn2605C4950001,2581,2581,2581,25828210.125847
sn2605C5000001,2001,2001,2001,20024010.1282
sn2605C5050001,3781,3781,1421,14220260.784459
sn2605C5100001,3061,3061,1801,18017081.002846
sn2605C5150001,1501,2541,1221,122144111.309259
sn2605C5200001,1881,206850850118616.079864
sn2605C5250001,2921,2929001,088102626.4926232
sn2605C5300001,2101,2106727988486176.7878728
sn2605P2800003,0005,9363,0004,7683,614349136.4706100
sn2605P2850003,6026,5003,2705,7004,436258111.3574198
sn2605P2900004,2327,2904,0006,5105,44413669.1434114
sn2605P2950004,8648,9004,6687,5726,58210562.073243
sn2605P3000004,01210,6864,0128,6507,846398272.1884191
sn2605P3050007,02612,0006,20810,7489,298147113.727667
sn2605P3100008,16813,6807,20013,68010,932192172.017296
sn2605P3150009,60014,2388,47413,91812,698237259.420297
sn2605P3200009,50018,0009,16416,00014,668267301.7522121
sn2605P32500011,00018,85411,00017,94016,832183253.96856
sn2605P33000014,56624,02413,06421,36219,118191302.204687
sn2605P33500017,88423,77214,60423,77221,64494178.198263
sn2605P34000020,42630,50016,82830,50024,320144295.786126
sn2605P34500018,69433,12618,69433,12627,12867163.963297
sn2605P35000020,22237,47820,22237,47830,18089240.5656213
sn2605P35500030,41631,92826,47031,19833,3183090.669274
sn2605P36000032,36035,31429,29435,30436,6622478.037485
sn2605P36500038,00039,71432,70839,71440,12829107.9976124
sn2605P37000039,00046,81038,50046,81043,7201461.0614117
sn2605P37500043,22843,22843,22843,22847,478312.968496
sn2605P38000051,29851,29856
sn2605P38500055,30655,30660
sn2605P39000056,00062,88856,00062,88859,344211.888890
sn2605P39500066,43066,43066,43066,43063,55216.64326
sn2605P40000065,71465,71465,71465,71467,78816.5714193
sn2605P40500072,15672,156111
sn2605P41000076,55476,55430
sn2605P41500081,05681,05614
sn2605P42000085,58485,58427
sn2605P42500090,19890,19812
sn2605P430000108,888108,888108,888108,88894,832221.777614
sn2605P43500099,54099,54011
sn2605P440000104,256104,25611
sn2605P445000109,036109,03611
sn2605P450000113,818113,81812
sn2605P455000118,656118,6564
sn2605P460000123,496123,4968
sn2605P465000128,370128,3707
sn2605P470000133,256133,2565
sn2605P475000138,160138,1602
sn2605P480000143,078143,0783
sn2605P485000148,004148,0042
sn2605P490000152,948152,9481
sn2605P495000157,894157,8941
sn2605P500000162,856162,8561
sn2605P505000167,820167,820
sn2605P510000172,790172,790
sn2605P515000177,768177,768
sn2605P520000182,746182,746
sn2605P525000187,732187,732
sn2605P530000192,720192,720
sn2606C28000063,32263,322
sn2606C28500059,55859,558
sn2606C29000055,85855,858
sn2606C29500052,35452,354
sn2606C30000048,95048,950
sn2606C30500045,70045,700
sn2606C31000042,60042,600
sn2606C31500039,62039,620
sn2606C32000036,82436,824
sn2606C32500034,12034,120
sn2606C33000028,88428,88427,18627,18631,620411.65742
sn2606C33500026,36826,46026,36826,46029,198615.8467
sn2606C34000028,24828,24824,02424,13226,9781024.67728
sn2606C34500021,92822,21421,92822,21424,8341840.317612
sn2606C35000020,10620,47820,10620,47822,8721735.175614
sn2606C35500018,32018,97817,77417,77421,0022240.71413
sn2606C36000016,83017,52216,83017,52219,2701932.462616
sn2606C36500015,46015,59015,46015,59017,6601218.594424
sn2606C37000015,60017,02014,15014,70016,1342740.341629
sn2606C37500013,24214,00013,24214,00014,7681216.04224
sn2606C38000012,10812,99212,10812,99213,4201619.871221
sn2606C38500013,31413,31411,30611,83212,2801517.925826
sn2606C39000012,47612,47610,42811,28811,1381718.683213
sn2606C39500011,60211,6029,70810,24010,1481919.223818
sn2606C40000010,87011,0188,1268,9429,2102322.609617
sn2606C40500010,16610,1668,3668,3668,3321816.339615
sn2606C4100009,5169,5167,8488,0947,5723933.151424
sn2606C4150008,6948,7007,3787,4066,8124738.24225
sn2606C4200008,0368,0365,0105,0106,18642.609217
sn2606C4250006,3966,3966,3966,3965,58021.197614
sn2606C4300005,0165,01628
sn2606C4350004,5424,5429
sn2606C4400004,0664,06617
sn2606C4450005,0725,0725,0285,0283,66631.516610
sn2606C4500003,3003,3009
sn2606C4550002,9342,9346
sn2606C4600002,6542,6546
sn2606C4650002,3782,3788
sn2606C4700002,1122,11216
sn2606C4750001,9061,9067
sn2606C4800001,7001,70012
sn2606C4850001,5101,5108
sn2606C4900001,3581,35814
sn2606C4950001,2081,20816
sn2606C5000003,8043,8043,8043,8041,07020.760815
sn2606C5050003,3983,3983,3983,39896210.339812
sn2606C5100003,2403,2403,2303,230854185.82226
sn2606C5150002,9782,9782,9782,97875410.297822
sn2606C5200002,8702,9862,8702,98667820.585631
sn2606C5250003,4883,4882,8002,860600175.305271
sn2606C5300003,2543,2542,3262,732526236.579280
sn2606P2800005,7088,3665,7088,3667,0484431.855229
sn2606P2850007,3849,5466,7069,5468,2765241.952225
sn2606P2900008,32210,8787,63210,8489,5685752.531879
sn2606P2950009,95212,9868,79012,98611,0562222.665639
sn2606P3000009,72215,6009,72214,50812,6422632.435465
sn2606P30500011,73013,87611,73013,87614,3841417.49218
sn2606P31000013,79619,00012,32019,00016,2742944.752836
sn2606P31500014,84421,20013,83821,20018,2821626.46224
sn2606P32000016,91221,80016,91221,80020,47852109.27867
sn2606P32500018,98419,84418,98419,84422,7641529.018828
sn2606P33000021,84427,99821,84427,99825,2541534.930222
sn2606P33500024,41425,89624,41425,29827,8201230.563811
sn2606P34000023,89630,57823,52030,57830,5903588.164638
sn2606P34500028,52233,54228,52233,54233,436515.255811
sn2606P35000031,71243,00031,71243,00036,464310.642416
sn2606P35500034,89234,89234,44234,44239,584310.422614
sn2606P36000038,07840,11438,07840,11442,842311.641411
sn2606P36500048,35648,35648,33648,33646,222419.33844
sn2606P37000049,68649,68624
sn2606P37500053,31053,3104
sn2606P38000056,95456,95410
sn2606P38500060,80460,8046
sn2606P39000064,65464,65410
sn2606P39500068,65668,65610
sn2606P40000072,70872,70810
sn2606P40500076,82476,82410
sn2606P41000081,05481,0544
sn2606P41500085,28885,2885
sn2606P42000089,65489,6546
sn2606P425000104,984104,984104,984104,98494,040110.49844
sn2606P43000098,47098,4707
sn2606P435000102,988102,9882
sn2606P440000107,508107,5082
sn2606P445000112,104112,1042
sn2606P450000116,732116,7322
sn2606P455000121,362121,362
sn2606P460000126,078126,078
sn2606P465000130,796130,796
sn2606P470000135,530135,530
sn2606P475000140,320140,320
sn2606P480000145,112145,112
sn2606P485000149,920149,920
sn2606P490000154,768154,768
sn2606P495000159,616159,616
sn2606P500000164,480164,480
sn2606P505000169,370169,370
sn2606P510000174,262174,262
sn2606P515000179,164179,164
sn2606P520000184,088184,088
sn2606P525000189,014189,014
sn2606P530000193,946193,946
sn2607C28000065,80665,806
sn2607C28500062,12662,126
sn2607C29000058,64858,648
sn2607C29500055,22055,220
sn2607C30000051,99851,998
sn2607C30500048,82048,820
sn2607C31000045,86645,866
sn2607C31500042,93442,934
sn2607C32000040,25640,256
sn2607C32500037,58237,582
sn2607C33000035,15835,158
sn2607C33500032,76432,764
sn2607C34000030,85430,85426,43426,43430,554411.09464
sn2607C34500025,33625,33624,68424,68428,43837.53562
sn2607C35000026,91426,91420,44820,44826,41649.433
sn2607C35500025,26625,26619,12819,12824,572511.82244
sn2607C36000023,63023,63017,91017,91022,728510.54684
sn2607C36500022,13222,13216,78417,32221,12859.54945
sn2607C37000020,67220,67215,74416,44019,5421018.2397
sn2607C37500019,06019,06014,78414,78418,06858.55365
sn2607C38000018,22818,22813,89413,89416,726915.34967
sn2607C38500016,99817,20013,06813,06815,3841524.04028
sn2607C39000016,27216,27212,30612,30614,2401014.89226
sn2607C39500013,50015,15011,60011,60013,1181216.568410
sn2607C40000014,48414,48412,36012,36012,046911.83448
sn2607C40500012,31612,32411,61611,61611,1241113.390811
sn2607C41000012,76812,76810,99410,99410,20433.49814
sn2607C41500012,06412,06410,69810,6989,37077.788816
sn2607C42000011,36811,36810,05810,0588,62455.350613
sn2607P28000010,26211,37810,26211,3789,27444.32724
sn2607P2850009,19812,8049,13612,80410,58266.2333
sn2607P29000010,20214,39410,03614,39412,09266.9217
sn2607P29500011,81416,16211,49616,16213,65079.3779
sn2607P30000013,71614,75413,67414,75415,41445.58611
sn2607P30500015,13815,13815,13815,13817,22211.51385
sn2607P31000019,25419,2547
sn2607P31500021,30821,3088
sn2607P32000023,61623,6168
sn2607P32500025,92625,9268
sn2607P33000024,22624,23224,22624,23228,48824.84586
sn2607P33500031,08031,0803
sn2607P34000033,85433,8542
sn2607P34500036,72436,7248
sn2607P35000039,68639,686
sn2607P35500042,82842,828
sn2607P36000045,97045,970
sn2607P36500049,35449,354
sn2607P37000052,75452,754
sn2607P37500056,26856,268
sn2607P38000059,91059,910
sn2607P38500063,55663,556
sn2607P39000067,39867,398
sn2607P39500071,26471,264
sn2607P40000075,17875,178
sn2607P40500079,24479,244
sn2607P41000083,31283,312
sn2607P41500087,46687,466
sn2607P42000091,71091,710
相关资讯: