上海期货交易所08月14日沪锡期权收盘行情

发布时间：2026年08月14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	117,512	117,512	113,122	113,122	113,060	2	23.0634	1
sn2609C320000	116,026	116,026	107,598	107,598	108,060	3	33.3238
sn2609C325000	106,006	106,006	102,664	102,664	103,060	3	31.3274
sn2609C330000	106,026	106,026	97,646	97,646	98,060	3	30.3272
sn2609C335000	101,026	101,026	94,306	94,306	93,060	2	19.5332	1
sn2609C340000	88,912	89,946	87,422	87,422	88,060	9	79.7052
sn2609C345000	91,026	91,026	82,800	82,800	83,060	2	17.3826	1
sn2609C350000	86,026	86,026	77,822	77,822	78,060	2	16.3848	1
sn2609C355000	75,008	75,008	72,646	73,440	73,060	5	36.8748	3
sn2609C360000	68,358	70,042	67,290	67,290	68,060	11	75.21	2
sn2609C365000	65,104	65,104	63,530	63,530	63,062	3	19.3738	18
sn2609C370000	58,300	103,214	57,998	57,998	58,072	3	21.9512	15
sn2609C375000	53,298	56,100	53,024	53,024	53,098	5	26.9038	16
sn2609C380000	48,912	50,000	48,192	48,226	48,154	13	63.1674	18
sn2609C385000	43,350	43,936	42,710	42,806	43,254	8	34.5376	17
sn2609C390000	39,732	39,732	37,344	39,080	38,430	7	26.8168	33
sn2609C395000	34,730	35,350	33,138	34,400	33,726	9	30.9952	29
sn2609C400000	30,536	31,082	28,606	30,094	29,176	19	57.444	58
sn2609C405000	25,468	26,666	23,102	23,974	24,850	95	234.8768	71
sn2609C410000	21,162	22,412	18,946	20,358	20,802	141	286.884	94
sn2609C415000	17,180	18,200	15,138	15,964	17,072	78	127.701	196
sn2609C420000	13,800	14,246	11,266	11,992	13,752	273	344.8518	649
sn2609C425000	10,356	10,966	8,508	8,998	10,814	379	362.4892	641
sn2609C430000	7,320	8,212	6,108	6,402	8,336	3,889	2,745.9162	955
sn2609C435000	5,200	5,920	4,348	4,558	6,254	1,330	667.5936	552
sn2609C440000	4,002	4,196	3,008	3,260	4,596	2,581	910.011	1,034
sn2609C445000	2,836	2,952	2,112	2,324	3,274	611	149.9518	287
sn2609C450000	1,998	2,164	1,474	1,540	2,292	29,209	5,237.831	3,926
sn2609C455000	1,476	1,476	1,008	1,062	1,546	231	27.236	341
sn2609C460000	1,090	1,090	690	750	1,028	610	50.497	645
sn2609C465000	744	744	480	516	660	613	36.5706	313
sn2609C470000	646	646	348	374	414	513	22.4876	652
sn2609C475000	368	396	260	288	254	147	4.6368	175
sn2609C480000	280	304	200	230	148	496	11.797	595
sn2609C485000	228	228	150	172	86	155	2.7384	88
sn2609C490000	174	174	124	134	48	259	3.8574	219
sn2609C495000	138	138	90	104	26	116	1.344	120
sn2609C500000	96	132	54	68	14	3,117	30.6454	1,411
sn2609C505000	90	164	58	164	6	37	0.3032	62
sn2609C510000	42	56	42	56	2	13	0.0678	48
sn2609C515000	24	142	24	142	2	12	0.1122	62
sn2609C520000	28	28	24	24	2	27	0.0392	35
sn2609C525000	24	24	16	16	2	3	0.0064	76
sn2609C530000	44	44	22	28	2	275	0.7758	1,192
sn2609P315000	20	32	12	20	2	64	0.1442	409
sn2609P320000	18	128	18	24	2	22	0.0986	75
sn2609P325000	138	138	24	50	2	10	0.0888	150
sn2609P330000	22	58	14	14	2	274	0.8964	1,075
sn2609P335000	154	154	40	40	2	7	0.085	69
sn2609P340000	172	172	50	50	2	9	0.1082	142
sn2609P345000	90	102	68	68	2	28	0.2526	289
sn2609P350000	116	140	80	90	2	1,194	13.2844	2,392
sn2609P355000	124	150	100	100	2	120	1.5504	323
sn2609P360000	142	186	120	120	2	410	6.3782	541
sn2609P365000	180	230	148	148	8	121	2.2614	146
sn2609P370000	280	292	184	184	22	491	12.068	824
sn2609P375000	296	370	238	238	50	186	5.819	176
sn2609P380000	400	498	322	334	106	2,954	122.531	1,943
sn2609P385000	572	640	424	442	206	228	12.4854	398
sn2609P390000	770	856	570	600	382	772	55.2654	663
sn2609P395000	968	1,136	800	820	676	416	40.5086	533
sn2609P400000	1,388	1,606	1,138	1,182	1,126	21,737	2,967.2384	5,224
sn2609P405000	1,990	2,104	1,556	1,664	1,798	355	64.836	340
sn2609P410000	2,800	2,914	2,188	2,344	2,750	1,691	424.9324	836
sn2609P415000	3,900	3,992	3,100	3,308	4,016	611	212.5294	405
sn2609P420000	5,000	5,598	4,250	4,666	5,696	6,738	3,269.0742	1,114
sn2609P425000	6,998	7,666	5,908	6,674	7,754	1,749	1,173.4996	470
sn2609P430000	9,984	10,100	8,024	9,266	10,276	820	751.0092	470
sn2609P435000	12,000	13,384	10,920	12,102	13,190	231	279.7302	202
sn2609P440000	15,800	16,892	14,184	15,088	16,532	106	166.0416	131
sn2609P445000	19,174	20,942	17,822	19,500	20,208	57	110.3436	96
sn2609P450000	23,000	25,086	21,942	23,978	24,224	7	16.7002	118
sn2609P455000	30,156	30,156	27,918	27,918	28,476	2	5.8074	53
sn2609P460000	32,324	34,706	31,266	32,508	32,958	27	89.0448	29
sn2609P465000				37,588	37,588
sn2609P470000				42,340	42,340
sn2609P475000				47,180	47,180
sn2609P480000	53,198	53,616	52,612	53,616	52,076	6	31.8852	61
sn2609P485000	109,178	109,178	58,336	58,336	57,014	2	16.7514	1
sn2609P490000	114,120	114,120	62,720	62,720	61,976	5	36.4944	2
sn2609P495000	119,086	119,086	67,688	67,688	66,954	7	52.6752	4
sn2609P500000	124,064	124,064	73,118	73,118	71,944	2	19.7182	1
sn2609P505000	129,054	129,054	77,644	77,644	76,940	6	51.7824	2
sn2609P510000	134,048	134,048	82,550	82,632	81,940	4	38.1862	2
sn2609P515000	87,622	87,622	87,622	87,622	86,940	2	17.5244	2
sn2609P520000	144,048	144,048	92,538	92,538	91,940	2	23.6586
sn2609P525000	149,048	149,048	97,568	97,608	96,940	4	44.1832	2
sn2609P530000	154,048	154,048	102,488	102,488	101,940	2	25.6536
sn2610C315000				113,210	113,210
sn2610C320000				108,210	108,210
sn2610C325000				103,214	103,214
sn2610C330000				98,232	98,232
sn2610C335000				93,264	93,264			1
sn2610C340000				88,318	88,318			1
sn2610C345000				83,398	83,398
sn2610C350000				78,516	78,516
sn2610C355000				73,678	73,678
sn2610C360000				68,898	68,898
sn2610C365000				64,188	64,188
sn2610C370000				59,570	59,570
sn2610C375000				55,056	55,056
sn2610C380000				50,666	50,666			1
sn2610C385000				46,416	46,416			1
sn2610C390000	41,878	41,878	41,878	41,878	42,320	2	8.3756	5
sn2610C395000				38,394	38,394			16
sn2610C400000	34,500	34,800	33,000	33,000	34,650	3	10.23	13
sn2610C405000				31,100	31,100			26
sn2610C410000				27,752	27,752			33
sn2610C415000	24,086	24,086	24,086	24,086	24,662	2	4.8172	55
sn2610C420000	21,424	21,424	19,654	20,090	21,796	22	45.4922	77
sn2610C425000	18,000	18,432	16,500	17,142	19,148	26	46.3898	71
sn2610C430000	15,458	15,998	14,360	14,360	16,714	58	87.0584	80
sn2610C435000	13,360	13,360	12,042	12,468	14,488	19	24.9164	59
sn2610C440000	10,322	11,550	10,150	10,204	12,510	261	283.5282	234
sn2610C445000	9,564	9,564	8,540	8,540	10,754	11	9.7966	69
sn2610C450000	8,200	8,366	7,038	7,060	9,178	189	143.1886	420
sn2610C455000	6,852	6,852	6,000	6,000	7,770	10	6.656	56
sn2610C460000	5,780	5,884	5,066	5,420	6,542	53	30.0944	102
sn2610C465000	4,802	4,868	4,412	4,500	5,504	8	3.7102	78
sn2610C470000	4,150	4,154	3,518	3,600	4,590	20	7.904	71
sn2610C475000	3,518	3,518	2,982	2,982	3,792	8	2.5684	60
sn2610C480000	2,900	2,966	2,456	2,568	3,128	33	8.6616	98
sn2610C485000	2,422	2,422	2,170	2,180	2,574	20	4.568	47
sn2610C490000	2,050	2,090	1,764	1,804	2,094	34	6.4834	64
sn2610C495000	1,810	1,834	1,536	1,536	1,686	38	6.3596	69
sn2610C500000	1,566	1,748	1,284	1,332	1,372	24	3.3422	106
sn2610C505000	1,334	1,344	1,150	1,200	1,100	18	2.2106	93
sn2610C510000	1,148	1,148	934	948	868	36	3.5344	84
sn2610C515000	1,010	1,010	840	840	696	12	1.0552	76
sn2610P315000	382	396	324	324	14	39	1.413	214
sn2610P320000	230	448	230	378	24	39	1.2272	132
sn2610P325000				40	40			57
sn2610P330000				68	68			42
sn2610P335000	662	662	662	662	108	1	0.0662	28
sn2610P340000	806	850	716	716	166	6	0.4842	59
sn2610P345000	836	836	836	836	252	1	0.0836	39
sn2610P350000	1,116	1,176	966	966	370	142	15.3598	264
sn2610P355000	1,338	1,338	1,230	1,230	534	17	2.189	41
sn2610P360000	1,592	1,592	1,400	1,400	754	108	16.035	154
sn2610P365000	1,860	1,860	1,662	1,662	1,044	21	3.723	89
sn2610P370000	2,192	2,224	1,910	2,000	1,422	118	24.2076	227
sn2610P375000	2,586	2,586	2,416	2,480	1,906	11	2.7216	74
sn2610P380000	3,100	3,150	2,786	2,800	2,512	47	13.6016	167
sn2610P385000	3,630	3,706	3,322	3,380	3,258	23	8.0136	64
sn2610P390000	4,310	4,420	3,938	4,040	4,156	60	25.0886	83
sn2610P395000	4,950	5,204	4,800	4,800	5,226	24	11.905	49
sn2610P400000	5,294	6,420	5,012	5,884	6,476	103	61.2296	229
sn2610P405000	7,100	7,352	6,800	6,848	7,920	75	52.5486	124
sn2610P410000	8,918	8,998	7,918	8,236	9,566	113	95.0868	170
sn2610P415000	10,312	10,754	9,700	9,936	11,470	58	58.7556	123
sn2610P420000	11,990	12,790	11,600	11,960	13,598	64	76.207	162
sn2610P425000	14,750	15,068	13,700	14,160	15,942	34	49.323	98
sn2610P430000	16,600	17,528	16,600	17,438	18,502	9	15.5342	86
sn2610P435000	18,964	20,078	18,902	20,078	21,270	5	9.6986	45
sn2610P440000	22,872	23,236	21,300	22,870	24,286	17	38.1338	37
sn2610P445000	26,170	26,876	25,186	26,596	27,522	20	52.3506	28
sn2610P450000				30,938	30,938			7
sn2610P455000	33,510	33,822	33,510	33,822	34,526	4	13.5368	9
sn2610P460000				38,292	38,292			1
sn2610P465000				42,248	42,248
sn2610P470000				46,330	46,330
sn2610P475000				50,526	50,526
sn2610P480000				54,856	54,856			1
sn2610P485000				59,298	59,298
sn2610P490000				63,814	63,814
sn2610P495000				68,404	68,404
sn2610P500000				73,086	73,086			1
sn2610P505000				77,812	77,812
sn2610P510000				82,580	82,580
sn2610P515000				87,406	87,406
sn2611C335000				93,574	93,574
sn2611C340000				88,838	88,838
sn2611C345000				84,154	84,154
sn2611C350000				79,548	79,548
sn2611C355000				75,036	75,036
sn2611C360000				70,602	70,602
sn2611C365000				66,250	66,250
sn2611C370000				62,056	62,056
sn2611C375000				57,962	57,962
sn2611C380000				53,962	53,962
sn2611C385000				50,166	50,166
sn2611C390000				46,486	46,486
sn2611C395000				42,922	42,922
sn2611C400000				39,594	39,594
sn2611C405000				36,374	36,374
sn2611C410000				33,324	33,324
sn2611C415000				30,480	30,480
sn2611C420000				27,734	27,734
sn2611C425000	22,162	22,162	22,162	22,162	25,240	1	2.2162	1
sn2611C430000				22,864	22,864			1
sn2611C435000				20,650	20,650			3
sn2611C440000				18,632	18,632			14
sn2611C445000				16,692	16,692			8
sn2611C450000	11,400	11,400	11,400	11,400	15,008	1	1.14	13
sn2611C455000	10,008	10,008	10,008	10,008	13,378	1	1.0008	13
sn2611C460000	9,180	9,180	8,768	8,768	11,952	2	1.7948	18
sn2611C465000	7,704	7,704	7,704	7,704	10,610	1	0.7704	21
sn2611C470000	6,788	6,788	6,666	6,666	9,412	2	1.3454	34
sn2611C475000	6,310	6,310	5,680	5,680	8,322	5	3.0318	34
sn2611C480000	5,430	5,430	5,362	5,362	7,334	4	2.1516	129
sn2611C485000	4,764	4,766	4,688	4,688	6,460	4	2.0678	72
sn2611C490000	3,702	3,702	3,702	3,702	5,656	1	0.3702	90
sn2611C495000				4,962	4,962			205
sn2611C500000	3,052	3,052	2,832	2,832	4,320	3	0.88	30
sn2611C505000	2,456	2,456	2,456	2,456	3,774	1	0.2456	29
sn2611C510000	2,438	2,520	2,152	2,160	3,268	8	1.8788	31
sn2611C515000	1,916	1,916	1,916	1,916	2,844	1	0.1916	19
sn2611P335000	1,508	1,948	1,476	1,518	862	7	1.1178	30
sn2611P340000	1,802	1,816	1,600	1,742	1,124	16	2.807	21
sn2611P345000	2,060	2,060	1,984	1,984	1,440	14	2.8386	14
sn2611P350000	2,368	2,372	2,302	2,336	1,832	5	1.1714	11
sn2611P355000	2,716	2,716	2,716	2,716	2,316	1	0.2716	3
sn2611P360000	3,146	3,152	2,902	2,902	2,876	5	1.5122	8
sn2611P365000				3,518	3,518			3
sn2611P370000				4,318	4,318			2
sn2611P375000				5,214	5,214			3
sn2611P380000				6,206	6,206			10
sn2611P385000	6,170	6,170	6,170	6,170	7,402	1	0.617	3
sn2611P390000	7,144	7,144	7,144	7,144	8,712	1	0.7144	6
sn2611P395000	8,252	8,252	8,252	8,252	10,136	1	0.8252	2
sn2611P400000				11,798	11,798			5
sn2611P405000				13,568	13,568
sn2611P410000				15,506	15,506
sn2611P415000				17,650	17,650
sn2611P420000				19,894	19,894
sn2611P425000				22,386	22,386
sn2611P430000				24,998	24,998			18
sn2611P435000				27,772	27,772
sn2611P440000				30,742	30,742
sn2611P445000				33,792	33,792
sn2611P450000				37,096	37,096
sn2611P455000				40,456	40,456
sn2611P460000				44,018	44,018
sn2611P465000				47,666	47,666
sn2611P470000				51,458	51,458
sn2611P475000				55,358	55,358
sn2611P480000				59,360	59,360
sn2611P485000				63,476	63,476
sn2611P490000				67,664	67,664
sn2611P495000				71,962	71,962
sn2611P500000				76,312	76,312
sn2611P505000				80,760	80,760
sn2611P510000				85,246	85,246
sn2611P515000				89,816	89,816

相关资讯: