上海期货交易所08月13日沪锡期权收盘行情

发布时间：2026年08月13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				112,210	112,210
sn2609C320000				107,210	107,210
sn2609C325000				102,210	102,210
sn2609C330000				97,210	97,210
sn2609C335000				92,210	92,210
sn2609C340000	86,700	86,700	86,700	86,700	87,210	2	17.34	2
sn2609C345000				82,210	82,210
sn2609C350000				77,210	77,210
sn2609C355000				72,210	72,210			3
sn2609C360000				67,212	67,212			3
sn2609C365000				62,224	62,224			15
sn2609C370000				57,250	57,250			14
sn2609C375000				52,304	52,304			15
sn2609C380000	43,794	43,794	43,794	43,794	47,398	3	13.4986	19
sn2609C385000	40,354	40,354	40,354	40,354	42,562	2	8.0708	15
sn2609C390000	38,946	38,946	38,946	38,946	37,818	4	15.3528	28
sn2609C395000	33,996	33,996	30,622	30,622	33,222	5	16.4762	34
sn2609C400000	26,454	26,454	26,318	26,382	28,798	6	15.8308	61
sn2609C405000	24,222	24,316	20,988	23,328	24,626	52	118.9708	87
sn2609C410000	26,256	26,256	16,666	19,256	20,714	130	259.995	97
sn2609C415000	20,084	20,084	13,548	15,024	17,162	110	179.9224	210
sn2609C420000	16,034	17,202	10,000	12,010	13,940	395	492.284	643
sn2609C425000	14,384	14,384	7,628	8,678	11,144	664	642.5392	653
sn2609C430000	11,500	11,750	5,776	6,518	8,720	3,476	2,532.5216	969
sn2609C435000	9,410	9,410	3,880	4,840	6,688	1,619	939.74	540
sn2609C440000	6,500	6,820	3,100	3,400	5,036	2,979	1,248.2102	914
sn2609C445000	4,776	5,138	2,298	2,490	3,694	444	139.092	258
sn2609C450000	3,800	3,800	1,682	1,736	2,666	27,315	6,093.4036	4,062
sn2609C455000	2,788	2,788	1,194	1,270	1,884	321	50.2538	341
sn2609C460000	1,880	1,900	844	850	1,292	667	75.9074	541
sn2609C465000	1,086	1,086	602	602	874	325	26.2922	324
sn2609C470000	900	1,000	450	450	578	650	39.1664	648
sn2609C475000	628	628	340	340	372	329	15.1046	205
sn2609C480000	442	442	270	270	232	596	19.898	622
sn2609C485000	318	318	204	204	146	118	2.958	86
sn2609C490000	238	240	158	160	88	216	4.2012	142
sn2609C495000	180	182	124	124	52	187	2.9034	110
sn2609C500000	192	208	66	82	30	4,107	53.3098	1,418
sn2609C505000	86	124	78	78	16	41	0.4202	60
sn2609C510000				8	8			50
sn2609C515000				4	4			65
sn2609C520000				2	2			49
sn2609C525000	40	62	40	62	2	10	0.0496	78
sn2609C530000	42	42	28	30	2	351	1.1654	1,171
sn2609P315000	28	40	20	26	2	131	0.3758	409
sn2609P320000	26	26	26	26	2	2	0.0052	85
sn2609P325000				2	2			153
sn2609P330000	34	36	20	26	2	157	0.4652	1,077
sn2609P335000				2	2			72
sn2609P340000	74	80	54	54	2	34	0.2192	141
sn2609P345000	96	96	96	96	2	3	0.0288	288
sn2609P350000	112	170	112	138	2	1,015	14.919	2,625
sn2609P355000	128	176	128	160	4	30	0.4458	328
sn2609P360000	168	220	162	176	10	488	8.9526	639
sn2609P365000	214	280	206	234	24	230	5.4726	149
sn2609P370000	276	380	266	300	54	470	15.0222	879
sn2609P375000	376	474	346	384	108	364	14.9946	193
sn2609P380000	480	644	428	508	202	3,352	183.12	1,909
sn2609P385000	514	840	514	660	366	616	43.0794	407
sn2609P390000	774	1,150	752	912	622	1,219	112.3068	696
sn2609P395000	1,034	1,546	1,028	1,208	1,026	710	92.9272	515
sn2609P400000	1,380	2,272	1,374	1,734	1,600	24,704	4,376.2506	4,793
sn2609P405000	2,134	2,900	1,738	2,322	2,424	365	85.067	361
sn2609P410000	2,650	4,348	2,428	3,290	3,512	2,038	653.7056	810
sn2609P415000	3,146	5,732	3,078	4,388	4,956	564	249.0136	389
sn2609P420000	4,710	7,820	4,500	6,100	6,734	5,589	3,359.187	1,094
sn2609P425000	6,236	10,400	6,080	8,186	8,936	1,257	992.852	369
sn2609P430000	8,002	13,364	7,800	10,760	11,510	868	898.4128	476
sn2609P435000	10,360	16,888	10,150	13,936	14,476	439	553.1382	215
sn2609P440000	12,982	20,718	12,982	17,462	17,822	134	232.211	153
sn2609P445000	17,854	24,444	17,854	21,384	21,478	99	209.5334	105
sn2609P450000	21,244	29,290	21,244	25,732	25,448	78	197.7454	120
sn2609P455000	26,050	26,050	26,050	26,050	29,662	1	2.605	53
sn2609P460000	30,700	36,790	30,700	36,790	34,070	2	6.749	14
sn2609P465000				38,650	38,650
sn2609P470000				43,354	43,354
sn2609P475000				48,148	48,148
sn2609P480000	55,244	56,906	55,244	55,568	53,006	9	49.9792	57
sn2609P485000				57,920	57,920
sn2609P490000				62,862	62,862
sn2609P495000				67,828	67,828
sn2609P500000				72,806	72,806
sn2609P505000				77,796	77,796
sn2609P510000				82,790	82,790
sn2609P515000				87,790	87,790
sn2609P520000				92,790	92,790
sn2609P525000				97,790	97,790
sn2609P530000				102,790	102,790
sn2610C315000				112,330	112,330
sn2610C320000				107,334	107,334
sn2610C325000				102,350	102,350
sn2610C330000				97,382	97,382
sn2610C335000				92,432	92,432			1
sn2610C340000				87,508	87,508			1
sn2610C345000				82,620	82,620
sn2610C350000				77,774	77,774
sn2610C355000				72,984	72,984
sn2610C360000				68,260	68,260
sn2610C365000				63,616	63,616
sn2610C370000				59,068	59,068
sn2610C375000				54,630	54,630
sn2610C380000				50,314	50,314			1
sn2610C385000				46,136	46,136			1
sn2610C390000				42,108	42,108			5
sn2610C395000				38,286	38,286			16
sn2610C400000				34,646	34,646			16
sn2610C405000				31,196	31,196			26
sn2610C410000	27,094	27,094	24,578	24,842	27,942	8	20.3124	33
sn2610C415000	21,134	22,026	21,080	21,778	24,886	14	30.0224	57
sn2610C420000	20,932	21,254	18,472	19,676	22,074	47	92.11	74
sn2610C425000	20,454	20,454	15,734	16,698	19,496	35	60.98	77
sn2610C430000	15,788	16,574	13,828	14,224	17,116	47	70.8702	83
sn2610C435000	13,534	14,148	11,974	11,974	14,928	9	11.9916	50
sn2610C440000	13,614	13,614	10,058	10,558	12,956	25	29.4866	110
sn2610C445000	11,112	11,112	8,578	8,848	11,220	27	25.113	65
sn2610C450000	9,836	9,836	7,000	7,538	9,646	358	271.5524	317
sn2610C455000	8,258	8,258	6,158	6,310	8,228	11	7.7604	59
sn2610C460000	6,926	6,926	5,000	5,324	7,004	29	16.0102	89
sn2610C465000	5,328	5,328	4,370	4,430	5,942	25	11.4434	80
sn2610C470000	5,036	5,036	3,666	3,700	4,996	46	19.007	66
sn2610C475000	4,086	4,086	3,102	3,232	4,170	24	8.145	62
sn2610C480000	3,648	3,648	2,688	2,688	3,494	16	5.0112	86
sn2610C485000	2,588	2,588	2,414	2,414	2,896	4	1.0406	39
sn2610C490000	2,582	2,582	2,022	2,022	2,374	15	3.357	55
sn2610C495000	2,422	2,422	1,722	1,722	1,964	27	5.2242	69
sn2610C500000	2,144	2,144	1,444	1,488	1,604	99	16.3916	104
sn2610C505000	1,874	1,874	1,284	1,284	1,296	65	10.4526	92
sn2610C510000	1,394	1,394	1,042	1,046	1,058	44	4.9056	62
sn2610C515000	1,220	1,220	926	932	850	44	4.3978	73
sn2610P315000	448	580	440	460	24	36	1.607	218
sn2610P320000	502	650	502	552	42	44	2.5188	145
sn2610P325000	620	620	610	618	68	6	0.37	57
sn2610P330000	716	722	716	722	106	5	0.36	42
sn2610P335000	836	846	810	810	164	3	0.2492	28
sn2610P340000	922	1,060	912	980	244	45	4.384	61
sn2610P345000	1,064	1,236	1,064	1,128	358	4	0.4492	39
sn2610P350000	1,250	1,596	1,154	1,280	514	99	12.898	224
sn2610P355000	1,336	1,660	1,336	1,552	724	32	4.7724	37
sn2610P360000	1,564	2,014	1,564	1,784	998	101	18.3086	106
sn2610P365000	1,960	2,308	1,960	2,042	1,354	21	4.3948	82
sn2610P370000	2,360	2,742	2,268	2,418	1,804	39	9.4794	160
sn2610P375000	2,810	3,016	2,810	2,984	2,360	13	3.7452	69
sn2610P380000	3,154	4,030	3,092	3,530	3,042	57	19.58	167
sn2610P385000	3,934	4,166	3,854	4,166	3,860	40	15.6882	59
sn2610P390000	4,456	5,250	4,456	4,930	4,826	31	15.4018	65
sn2610P395000	5,862	6,666	5,862	6,666	5,998	6	3.6318	36
sn2610P400000	5,196	7,606	5,196	6,896	7,352	114	76.3598	218
sn2610P405000	7,674	9,026	7,674	8,636	8,896	10	8.661	97
sn2610P410000	9,080	10,942	9,080	9,700	10,636	55	55.4186	125
sn2610P415000	10,312	12,756	10,312	11,542	12,572	51	59.3604	115
sn2610P420000	12,686	14,980	12,686	13,302	14,754	56	76.5878	156
sn2610P425000	13,788	17,426	13,788	15,606	17,170	50	79.0402	97
sn2610P430000	17,500	20,082	17,482	18,170	19,782	37	67.661	86
sn2610P435000	19,200	20,720	19,100	20,450	22,588	8	15.9944	45
sn2610P440000	23,992	25,976	23,992	25,160	25,608	10	25.3468	25
sn2610P445000	26,900	29,292	26,900	28,878	28,866	17	48.1184	22
sn2610P450000	33,430	33,430	33,430	33,430	32,286	2	6.686	7
sn2610P455000	36,244	36,244	36,244	36,244	35,862	1	3.6244	10
sn2610P460000				39,632	39,632			1
sn2610P465000				43,564	43,564
sn2610P470000				47,612	47,612
sn2610P475000				51,782	51,782
sn2610P480000				56,100	56,100			1
sn2610P485000				60,496	60,496
sn2610P490000				64,972	64,972
sn2610P495000				69,558	69,558
sn2610P500000				74,196	74,196			1
sn2610P505000				78,884	78,884
sn2610P510000				83,646	83,646
sn2610P515000				88,436	88,436
sn2611C335000				93,036	93,036
sn2611C340000				88,426	88,426
sn2611C345000				83,878	83,878
sn2611C350000				79,394	79,394
sn2611C355000				75,040	75,040
sn2611C360000				70,756	70,756
sn2611C365000				66,576	66,576
sn2611C370000				62,542	62,542
sn2611C375000				58,582	58,582
sn2611C380000				54,798	54,798
sn2611C385000				51,132	51,132
sn2611C390000				47,580	47,580
sn2611C395000				44,230	44,230
sn2611C400000				40,950	40,950
sn2611C405000				37,914	37,914
sn2611C410000				34,964	34,964
sn2611C415000				32,202	32,202
sn2611C420000				29,582	29,582
sn2611C425000				27,102	27,102
sn2611C430000				24,804	24,804			1
sn2611C435000	16,620	16,620	16,620	16,620	22,604	1	1.662	3
sn2611C440000				20,614	20,614			14
sn2611C445000				18,688	18,688			8
sn2611C450000				16,982	16,982			12
sn2611C455000				15,320	15,320			12
sn2611C460000				13,870	13,870			17
sn2611C465000				12,456	12,456			20
sn2611C470000				11,234	11,234			33
sn2611C475000				10,048	10,048			32
sn2611C480000				9,024	9,024			129
sn2611C485000	5,588	5,588	4,420	4,420	8,046	4	1.9198	72
sn2611C490000				7,188	7,188			91
sn2611C495000	4,368	4,368	3,310	3,310	6,394	5	1.9344	205
sn2611C500000				5,680	5,680			29
sn2611C505000				5,044	5,044			29
sn2611C510000				4,450	4,450			30
sn2611C515000				3,950	3,950			18
sn2611P335000	1,616	2,380	1,370	2,118	1,466	49	8.5284	28
sn2611P340000	1,846	1,846	1,846	1,846	1,856	1	0.1846	12
sn2611P345000	2,100	2,106	2,100	2,106	2,304	2	0.4206	7
sn2611P350000				2,816	2,816			8
sn2611P355000				3,456	3,456			3
sn2611P360000	3,514	3,514	3,514	3,514	4,166	1	0.3514	7
sn2611P365000				4,978	4,978			3
sn2611P370000				5,936	5,936			2
sn2611P375000				6,968	6,968			3
sn2611P380000				8,174	8,174			10
sn2611P385000				9,498	9,498			2
sn2611P390000				10,934	10,934			5
sn2611P395000				12,574	12,574			1
sn2611P400000				14,284	14,284			5
sn2611P405000				16,236	16,236
sn2611P410000				18,272	18,272
sn2611P415000				20,500	20,500
sn2611P420000				22,868	22,868
sn2611P425000				25,376	25,376
sn2611P430000				28,066	28,066			18
sn2611P435000				30,854	30,854
sn2611P440000				33,852	33,852
sn2611P445000				36,914	36,914
sn2611P450000				40,196	40,196
sn2611P455000				43,524	43,524
sn2611P460000				47,062	47,062
sn2611P465000				50,638	50,638
sn2611P470000				54,404	54,404
sn2611P475000				58,208	58,208
sn2611P480000				62,174	62,174
sn2611P485000				66,186	66,186
sn2611P490000				70,320	70,320
sn2611P495000				74,516	74,516
sn2611P500000				78,794	78,794
sn2611P505000				83,150	83,150
sn2611P510000				87,548	87,548
sn2611P515000				92,040	92,040

相关资讯: