上海期货交易所06月25日沪锡期权收盘行情

发布时间：2026年06月25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
sn2608C310000				75,556	75,556
sn2608C315000				70,816	70,816
sn2608C320000				66,150	66,150
sn2608C325000				61,574	61,574
sn2608C330000				57,102	57,102			2
sn2608C335000				52,744	52,744			1
sn2608C340000				48,542	48,542			1
sn2608C345000				44,494	44,494			1
sn2608C350000				40,612	40,612			2
sn2608C355000	37,486	39,038	35,720	39,038	36,900	9	33.2638	23
sn2608C360000				33,366	33,366			1
sn2608C365000				30,030	30,030			1
sn2608C370000	26,726	26,726	26,726	26,726	26,942	1	2.6726	2
sn2608C375000	22,814	24,646	21,068	23,538	24,050	150	341.2678	68
sn2608C380000	19,718	21,698	17,898	20,360	21,350	183	361.4406	46
sn2608C385000	17,214	19,252	15,416	18,100	18,838	484	834.5	67
sn2608C390000	15,000	19,380	13,040	15,398	16,604	722	1,085.9258	168
sn2608C395000	14,000	14,200	10,324	13,500	14,552	493	633.487	163
sn2608C400000	10,000	12,462	8,846	11,650	12,668	3,045	3,416.4766	572
sn2608C405000	7,898	10,578	7,898	9,800	10,974	373	359.0916	162
sn2608C410000	7,230	9,186	7,230	8,450	9,502	508	421.6182	220
sn2608C415000	7,500	7,800	5,466	7,374	8,164	253	180.3086	199
sn2608C420000	4,820	6,898	4,696	6,298	6,952	1,434	871.5118	564
sn2608C425000	5,150	5,772	4,780	5,500	5,950	378	199.23	208
sn2608C430000	4,150	5,090	3,700	4,644	5,046	789	354.7784	770
sn2608C435000	3,720	4,756	2,170	4,040	4,234	220	86.827	98
sn2608C440000	3,000	3,656	3,000	3,656	3,580	223	75.6676	139
sn2608C445000	2,726	3,186	2,618	3,070	2,996	197	57.554	84
sn2608C450000	2,736	3,000	2,250	2,724	2,480	16,547	4,332.2032	3,465
sn2608C455000	2,362	2,372	2,004	2,364	2,074	155	34.3208	81
sn2608C460000	1,520	2,156	1,520	2,070	1,710	362	70.3948	214
sn2608C465000	1,484	1,908	1,484	1,838	1,406	247	42.2726	151
sn2608C470000	1,520	1,648	1,232	1,576	1,158	134	20.3404	132
sn2608C475000	1,288	1,446	994	1,386	936	28	3.608	102
sn2608C480000	1,010	1,300	890	1,228	770	66	7.547	141
sn2608C485000	1,182	1,182	1,084	1,084	622	8	0.9118	87
sn2608C490000	1,026	1,078	800	942	500	37	3.271	123
sn2608C495000	806	998	758	894	406	21	1.755	41
sn2608C500000	886	886	602	730	320	829	59.2048	674
sn2608C505000	672	726	638	712	260	16	0.9642	23
sn2608C510000	572	660	572	636	204	19	1.1778	38
sn2608C515000	600	880	408	600	164	279	17.1666	403
sn2608C520000	600	600	484	510	130	24	1.261	60
sn2608C525000	458	500	438	500	102	16	0.749	38
sn2608C530000	406	500	302	410	80	777	31.0696	594
sn2608P310000	1,202	2,098	1,202	1,598	674	2,568	419.0392	752
sn2608P315000	2,100	2,450	1,770	1,770	932	24	4.793	84
sn2608P320000	1,750	2,700	1,528	2,118	1,266	157	34.0846	158
sn2608P325000	2,776	3,292	2,164	2,562	1,688	492	125.3114	130
sn2608P330000	2,398	3,782	2,188	2,958	2,212	2,219	665.6308	678
sn2608P335000	3,496	4,384	3,004	3,834	2,852	468	163.4922	151
sn2608P340000	3,294	5,106	3,186	4,106	3,646	751	319.6786	266
sn2608P345000	4,876	5,762	4,368	4,896	4,596	229	110.7614	75
sn2608P350000	4,890	6,888	4,842	5,352	5,708	25,647	14,728.9486	2,435
sn2608P355000	6,146	7,836	5,238	6,748	6,990	320	213.1624	191
sn2608P360000	6,240	9,040	6,240	7,698	8,452	1,118	859.0704	430
sn2608P365000	8,740	10,602	7,984	9,224	10,112	334	304.5896	164
sn2608P370000	8,700	12,350	8,700	10,690	12,018	3,703	3,975.6378	895
sn2608P375000	11,848	14,454	10,688	12,662	14,120	568	707.3646	171
sn2608P380000	14,500	16,552	12,040	14,712	16,416	3,644	5,374.4952	798
sn2608P385000	15,836	19,222	15,400	17,162	18,898	402	686.428	174
sn2608P390000	17,300	21,800	17,088	19,630	21,658	625	1,221.919	353
sn2608P395000	20,272	25,044	20,272	22,750	24,600	222	502.6894	251
sn2608P400000	24,620	28,380	19,230	25,790	27,712	425	1,081.8096	631
sn2608P405000	29,250	31,024	27,722	29,100	31,012	72	210.402	132
sn2608P410000	30,672	35,000	30,662	32,300	34,534	84	276.2384	140
sn2608P415000	27,300	39,246	27,300	35,658	38,192	147	557.6994	123
sn2608P420000	42,328	42,328	41,174	41,174	41,976	2	8.3502	124
sn2608P425000				45,970	45,970			57
sn2608P430000				50,060	50,060	1	5.006	95
sn2608P435000				54,246	54,246			42
sn2608P440000	60,000	60,000	60,000	60,000	58,588	1	6	39
sn2608P445000				63,000	63,000			23
sn2608P450000				67,480	67,480			27
sn2608P455000				72,072	72,072			8
sn2608P460000				76,704	76,704			10
sn2608P465000				81,398	81,398			12
sn2608P470000	85,960	85,960	85,960	85,960	86,148	2	17.192	8
sn2608P475000	92,892	92,892	90,734	90,734	90,926	4	36.7252	4
sn2608P480000				95,756	95,756			10
sn2608P485000				100,610	100,610
sn2608P490000				105,488	105,488
sn2608P495000				110,394	110,394
sn2608P500000				115,310	115,310
sn2608P505000				120,250	120,250
sn2608P510000				125,198	125,198
sn2608P515000				130,158	130,158
sn2608P520000				135,128	135,128
sn2608P525000				140,104	140,104
sn2608P530000				145,086	145,086
sn2609C320000				68,240	68,240
sn2609C325000				63,894	63,894
sn2609C330000				59,684	59,684
sn2609C335000				55,586	55,586
sn2609C340000				51,598	51,598
sn2609C345000				47,808	47,808
sn2609C350000				44,156	44,156
sn2609C355000				40,626	40,626
sn2609C360000				37,318	37,318
sn2609C365000				34,166	34,166
sn2609C370000				31,138	31,138
sn2609C375000	25,352	27,402	25,352	27,402	28,370	4	10.5508	4
sn2609C380000	22,862	25,294	22,862	25,294	25,734	4	9.6312	4
sn2609C385000	20,484	23,718	20,484	22,204	23,248	14	30.9132	10
sn2609C390000	20,340	20,708	18,352	19,978	21,002	29	58.2732	24
sn2609C395000	16,390	17,944	16,390	17,944	18,854	7	12.3876	12
sn2609C400000	14,626	16,130	14,626	15,200	16,922	12	18.8204	20
sn2609C405000	13,066	13,066	13,066	13,066	15,130	3	4.1262	7
sn2609C410000	11,648	13,340	11,648	13,340	13,462	21	27.1334	18
sn2609C415000	10,386	11,728	10,386	11,728	11,994	18	20.45	19
sn2609C420000	9,142	11,002	9,142	10,586	10,588	53	53.1778	46
sn2609C425000	8,260	11,288	7,354	9,542	9,398	53	48.8758	38
sn2609C430000	7,414	8,592	7,414	8,592	8,262	39	31.7242	40
sn2609C435000	7,004	7,662	7,004	7,662	7,278	52	38.1736	43
sn2609C440000	5,780	6,780	5,780	6,758	6,376	51	32.8056	59
sn2609C445000	5,522	6,116	5,522	6,018	5,576	43	24.9582	39
sn2609C450000	5,026	5,974	5,026	5,448	4,866	52	27.3644	51
sn2609C455000	4,324	4,976	4,324	4,976	4,228	70	32.6626	35
sn2609C460000	3,972	4,648	3,972	4,506	3,676	53	22.1558	35
sn2609C465000	3,300	3,972	3,300	3,972	3,174	42	15.7892	29
sn2609C470000				2,750	2,750			15
sn2609C475000				2,362	2,362			14
sn2609C480000	2,850	2,850	2,850	2,850	2,038	1	0.285	18
sn2609C485000				1,742	1,742			30
sn2609C490000				1,496	1,496			9
sn2609C495000	2,084	2,120	2,084	2,120	1,274	2	0.4204	17
sn2609C500000	1,892	1,922	1,892	1,922	1,088	2	0.3814	29
sn2609C505000	1,758	1,758	1,744	1,744	926	2	0.3502	14
sn2609C510000	1,530	1,612	1,530	1,612	784	3	0.4718	8
sn2609C515000	918	1,468	918	1,464	666	23	3.1718	56
sn2609C520000	1,276	1,288	1,276	1,288	560	2	0.2564	7
sn2609C525000	1,054	1,262	924	1,200	476	28	3.1716	34
sn2609C530000	962	1,104	852	1,074	396	22	2.2792	68
sn2609P320000	2,600	3,950	2,600	2,950	2,640	12	3.6938	9
sn2609P325000	3,168	3,972	3,102	3,560	3,288	122	42.077	92
sn2609P330000	2,614	5,074	2,614	4,180	4,074	243	102.2156	230
sn2609P335000	4,888	5,508	4,476	4,822	4,968	77	37.6846	62
sn2609P340000	5,768	6,514	5,216	5,632	5,972	68	39.3326	50
sn2609P345000	6,826	7,578	6,578	6,728	7,174	51	35.0322	40
sn2609P350000	8,370	8,868	7,464	7,750	8,514	48	38.577	85
sn2609P355000	9,770	9,770	8,182	9,194	9,974	39	36.0372	67
sn2609P360000	11,200	11,256	10,168	11,128	11,658	26	28.4614	39
sn2609P365000	12,416	12,568	12,416	12,568	13,498	17	21.3394	26
sn2609P370000	14,340	14,402	13,978	14,144	15,460	17	24.6384	21
sn2609P375000	16,838	16,838	15,810	15,988	17,682	77	124.1006	50
sn2609P380000	19,236	20,206	18,050	18,276	20,036	26	49.5412	68
sn2609P385000	21,848	22,276	20,676	20,750	22,540	19	40.2174	51
sn2609P390000	24,762	24,762	22,486	23,408	25,284	16	38.0406	31
sn2609P395000	26,920	27,250	25,228	26,238	28,124	13	34.4462	21
sn2609P400000	27,500	31,262	27,500	29,396	31,184	15	44.1842	59
sn2609P405000	34,200	34,200	31,498	31,498	34,382	6	20.016	9
sn2609P410000	35,220	35,220	34,830	34,830	37,704	3	10.488	6
sn2609P415000	41,476	41,674	38,762	38,762	41,228	9	36.9494	11
sn2609P420000	42,546	42,546	42,546	42,546	44,812	1	4.2546	5
sn2609P425000	46,434	46,434	46,434	46,434	48,612	1	4.6434	6
sn2609P430000				52,468	52,468			5
sn2609P435000				56,476	56,476			5
sn2609P440000				60,566	60,566			4
sn2609P445000				64,758	64,758
sn2609P450000				69,042	69,042
sn2609P455000				73,396	73,396
sn2609P460000				77,840	77,840
sn2609P465000				82,332	82,332
sn2609P470000				86,902	86,902
sn2609P475000				91,510	91,510
sn2609P480000				96,182	96,182
sn2609P485000				100,882	100,882
sn2609P490000				105,634	105,634
sn2609P495000				110,410	110,410
sn2609P500000				115,222	115,222
sn2609P505000				120,060	120,060
sn2609P510000				124,918	124,918
sn2609P515000				129,802	129,802
sn2609P520000				134,696	134,696
sn2609P525000				139,616	139,616
sn2609P530000				144,538	144,538
sn2610C320000				70,638	70,638
sn2610C325000				66,468	66,468
sn2610C330000				62,458	62,458
sn2610C335000				58,526	58,526
sn2610C340000				54,756	54,756
sn2610C345000				51,122	51,122
sn2610C350000				47,588	47,588
sn2610C355000				44,272	44,272
sn2610C360000				41,028	41,028
sn2610C365000				38,010	38,010
sn2610C370000				35,094	35,094
sn2610C375000				32,352	32,352
sn2610C380000	27,050	27,050	27,050	27,050	29,762	1	2.705	1
sn2610C385000	24,634	24,634	24,634	24,634	27,302	1	2.4634	1
sn2610C390000	22,508	22,508	22,508	22,508	25,030	1	2.2508	1
sn2610C395000	20,548	20,548	20,548	20,548	22,850	1	2.0548	1
sn2610C400000	18,748	18,748	18,748	18,748	20,878	1	1.8748	1
sn2610C405000	17,100	17,100	17,100	17,100	18,970	1	1.71	1
sn2610C410000	15,592	15,592	15,592	15,592	17,274	1	1.5592	1
sn2610C415000	14,216	14,216	14,216	14,216	15,630	1	1.4216	1
sn2610C420000	12,962	12,962	12,962	12,962	14,180	1	1.2962	1
sn2610C425000	11,820	11,820	11,820	11,820	12,782	1	1.182	1
sn2610C430000	10,780	11,238	10,780	11,238	11,552	2	2.2018	2
sn2610C435000	9,834	10,274	9,834	10,274	10,382	2	2.0108	2
sn2610C440000	8,974	9,396	8,974	9,396	9,338	2	1.837	2
sn2610C445000	8,190	8,594	8,190	8,308	8,374	4	3.3322	2
sn2610C450000	7,478	8,176	7,478	8,176	7,492	2	1.5654	2
sn2610C455000	6,830	7,578	6,830	7,578	6,708	2	1.4408	2
sn2610C460000	6,240	7,028	6,240	6,730	5,964	3	1.9998	3
sn2610C465000	5,686	6,520	5,686	6,162	5,336	12	7.1386	7
sn2610C470000	5,182	6,044	5,182	5,706	4,710	4	2.2712	2
sn2610P320000	4,538	4,538	4,344	4,422	4,204	12	5.2836	9
sn2610P325000	5,072	5,856	5,018	5,100	5,026	8	4.204	5
sn2610P330000	5,960	6,550	5,812	5,896	6,006	7	4.206	4
sn2610P335000	6,936	7,576	6,694	6,812	7,064	5	3.4956	3
sn2610P340000	8,024	8,720	8,024	8,720	8,284	2	1.6744	2
sn2610P345000	9,242	9,242	9,242	9,242	9,636	1	0.9242	1
sn2610P350000	10,598	10,598	10,598	10,598	11,088	1	1.0598	1
sn2610P355000	12,102	12,102	12,102	12,102	12,762	1	1.2102	1
sn2610P360000	13,762	13,762	13,762	13,762	14,504	1	1.3762	1
sn2610P365000	15,584	15,584	15,584	15,584	16,470	1	1.5584	1
sn2610P370000	17,574	17,574	17,574	17,574	18,540	1	1.7574	1
sn2610P375000	19,738	19,738	19,738	19,738	20,784	1	1.9738	1
sn2610P380000	22,194	22,194	22,194	22,194	23,182	1	2.2194	1
sn2610P385000	24,896	24,896	24,896	24,896	25,706	1	2.4896	1
sn2610P390000	27,790	27,790	27,790	27,790	28,420	1	2.779	1
sn2610P395000	30,876	30,876	30,876	30,876	31,224	1	3.0876	1
sn2610P400000				34,240	34,240
sn2610P405000				37,318	37,318
sn2610P410000				40,608	40,608
sn2610P415000				43,950	43,950
sn2610P420000				47,486	47,486
sn2610P425000				51,076	51,076
sn2610P430000				54,832	54,832
sn2610P435000				58,648	58,648
sn2610P440000				62,594	62,594
sn2610P445000				66,616	66,616
sn2610P450000				70,724	70,724
sn2610P455000				74,930	74,930
sn2610P460000				79,176	79,176
sn2610P465000				83,540	83,540
sn2610P470000				87,906	87,906

相关资讯: