上海期货交易所09月28日沪锡期权收盘行情

发布时间：2026年09月28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
sn2611C320000				87,780	87,780
sn2611C325000				82,780	82,780
sn2611C330000				77,788	77,788
sn2611C335000				72,810	72,810
sn2611C340000				67,852	67,852
sn2611C345000				62,922	62,922
sn2611C350000				58,040	58,040
sn2611C355000				53,218	53,218
sn2611C360000				48,476	48,476
sn2611C365000				43,842	43,842
sn2611C370000	38,996	39,348	38,810	38,810	39,354	6	23.4308	5
sn2611C375000				35,032	35,032			27
sn2611C380000				30,906	30,906			16
sn2611C385000	25,448	25,448	25,448	25,448	27,004	3	7.6344	27
sn2611C390000	21,504	22,642	21,504	22,576	23,354	7	15.468	40
sn2611C395000	18,476	18,838	17,650	17,746	20,014	18	32.857	43
sn2611C400000	14,866	15,402	13,856	15,342	16,966	25	37.1862	70
sn2611C405000	11,262	12,050	10,626	11,762	14,224	138	158.2794	115
sn2611C410000	8,936	9,502	7,800	9,502	11,790	405	358.9818	286
sn2611C415000	7,176	7,620	5,800	7,078	9,658	293	197.6068	201
sn2611C420000	5,202	5,710	4,280	5,324	7,818	1,368	684.8486	692
sn2611C425000	3,808	4,232	3,192	3,858	6,252	255	95.1164	250
sn2611C430000	3,000	4,508	2,340	4,508	4,940	349	94.834	270
sn2611C435000	2,324	2,326	1,708	2,064	3,856	208	42.2596	224
sn2611C440000	1,710	1,782	1,260	1,478	2,974	223	32.6048	273
sn2611C445000	1,342	1,490	940	1,092	2,268	140	16.8226	123
sn2611C450000	712	1,214	712	908	1,708	624	56.2994	572
sn2611C455000	848	1,122	552	700	1,272	222	16.3284	130
sn2611C460000	676	836	424	546	936	124	7.0194	86
sn2611C465000	552	724	348	432	680	104	4.809	51
sn2611C470000	400	634	284	352	490	142	5.1772	53
sn2611C475000	412	426	226	286	348	102	2.9396	60
sn2611C480000	388	400	196	260	244	142	3.2428	69
sn2611C485000	306	306	178	206	170	20	0.4646	92
sn2611C490000	190	190	100	178	116	35	0.5196	114
sn2611C495000	160	160	160	160	78	2	0.032	152
sn2611C500000	192	192	122	156	52	67	0.9172	555
sn2611C505000	126	126	112	114	34	6	0.069	89
sn2611C510000	98	106	92	106	22	5	0.0508	84
sn2611C515000	80	170	80	92	14	222	2.0836	195
sn2611P320000	360	544	300	544	8	36	1.6738	98
sn2611P325000	300	660	300	650	16	32	1.5342	102
sn2611P330000	396	796	396	692	30	44	2.7974	114
sn2611P335000	580	858	478	858	58	439	28.0782	429
sn2611P340000	704	1,002	616	894	104	374	31.34	255
sn2611P345000	806	1,148	684	1,062	176	269	25.3246	118
sn2611P350000	850	1,346	818	1,202	296	940	101.7206	629
sn2611P355000	1,076	1,538	1,014	1,392	476	387	48.0716	129
sn2611P360000	1,116	1,884	1,116	1,760	732	3,325	526.919	1,589
sn2611P365000	1,574	2,102	1,470	1,916	1,096	325	55.987	161
sn2611P370000	1,840	2,510	1,716	2,200	1,606	489	104.9702	318
sn2611P375000	2,204	2,980	2,190	2,662	2,282	289	75.7468	279
sn2611P380000	2,564	3,574	2,564	3,500	3,150	899	278.3542	470
sn2611P385000	3,374	4,300	3,330	3,858	4,244	232	89.7596	201
sn2611P390000	3,544	5,192	3,544	4,698	5,592	533	245.9062	386
sn2611P395000	4,730	6,364	4,730	5,784	7,246	255	149.7276	426
sn2611P400000	5,402	7,952	5,402	7,210	9,194	2,863	2,045.3496	1,037
sn2611P405000	7,326	10,000	7,326	8,842	11,448	393	356.3522	267
sn2611P410000	9,700	12,236	9,700	11,114	14,008	174	195.602	161
sn2611P415000	13,072	14,998	12,848	14,182	16,870	58	81.9794	96
sn2611P420000	14,990	18,000	14,990	16,766	20,026	31	52.8692	98
sn2611P425000	21,270	21,292	20,174	20,994	23,456	9	19.0506	64
sn2611P430000	24,758	25,926	23,544	24,658	27,140	17	42.8888	76
sn2611P435000	29,706	30,314	28,876	30,314	31,052	12	35.5016	56
sn2611P440000				35,166	35,166			32
sn2611P445000				39,456	39,456			34
sn2611P450000				43,894	43,894			15
sn2611P455000				48,454	48,454			4
sn2611P460000				53,116	53,116			8
sn2611P465000				57,860	57,860			6
sn2611P470000				62,668	62,668
sn2611P475000				67,526	67,526
sn2611P480000				72,424	72,424
sn2611P485000				77,350	77,350
sn2611P490000				82,298	82,298
sn2611P495000				87,264	87,264			5
sn2611P500000				92,240	92,240
sn2611P505000				97,228	97,228
sn2611P510000				102,220	102,220
sn2611P515000				107,220	107,220
sn2612C320000				88,198	88,198
sn2612C325000				83,276	83,276
sn2612C330000				78,392	78,392
sn2612C335000				73,554	73,554
sn2612C340000				68,774	68,774
sn2612C345000				64,066	64,066			1
sn2612C350000				59,450	59,450
sn2612C355000				54,942	54,942
sn2612C360000				50,556	50,556
sn2612C365000				46,314	46,314
sn2612C370000				42,226	42,226
sn2612C375000	40,860	40,860	40,860	40,860	38,312	3	12.258	13
sn2612C380000	36,718	36,718	36,718	36,718	34,580	3	11.0154	12
sn2612C385000				31,044	31,044			6
sn2612C390000	25,170	25,170	25,170	25,170	27,710	2	5.034	12
sn2612C395000				24,626	24,626			4
sn2612C400000				21,774	21,774			17
sn2612C405000				19,138	19,138			25
sn2612C410000				16,716	16,716			28
sn2612C415000	11,848	12,510	11,848	12,510	14,502	4	4.8716	21
sn2612C420000	9,980	10,080	9,980	10,080	12,532	2	2.006	46
sn2612C425000	8,266	8,266	8,252	8,252	10,782	4	3.3036	55
sn2612C430000	7,398	7,398	6,922	6,922	9,212	5	3.6038	27
sn2612C435000	5,778	6,126	5,778	5,912	7,810	11	6.7446	29
sn2612C440000	4,862	5,008	4,656	5,008	6,588	14	6.838	28
sn2612C445000	4,024	4,184	3,914	4,184	5,550	22	8.928	66
sn2612C450000	3,518	3,518	3,266	3,266	4,638	16	5.5114	47
sn2612C455000	2,800	2,800	2,720	2,720	3,836	7	1.9288	41
sn2612C460000	2,352	2,456	2,256	2,332	3,174	12	2.7892	26
sn2612C465000	1,974	1,974	1,926	1,934	2,618	12	2.3284	13
sn2612C470000	1,740	1,740	1,596	1,658	2,132	18	2.9904	19
sn2612C475000	1,482	1,542	1,396	1,510	1,728	19	2.8408	40
sn2612C480000	1,298	1,298	1,168	1,198	1,408	22	2.693	38
sn2612C485000	1,142	1,142	1,068	1,068	1,130	8	0.8764	30
sn2612C490000				898	898			35
sn2612C495000	820	820	820	820	722	2	0.164	55
sn2612C500000				572	572			74
sn2612C505000	628	634	580	634	448	8	0.4864	69
sn2612P320000	550	646	550	632	164	25	1.5236	75
sn2612P325000	654	804	654	804	248	5	0.3452	67
sn2612P330000	840	928	804	874	368	5	0.4282	58
sn2612P335000	1,156	1,156	1,142	1,142	532	5	0.5728	41
sn2612P340000	1,246	1,430	1,144	1,320	754	58	7.3758	126
sn2612P345000	1,366	1,672	1,366	1,658	1,046	24	3.5666	30
sn2612P350000	1,620	2,000	1,604	1,884	1,426	303	53.4414	200
sn2612P355000	1,974	2,382	1,970	2,382	1,914	16	3.2458	45
sn2612P360000	2,394	2,650	2,366	2,650	2,524	20	4.9038	68
sn2612P365000	2,902	3,200	2,886	3,200	3,276	16	4.7652	34
sn2612P370000	3,534	4,030	3,534	4,020	4,182	13	4.9468	44
sn2612P375000	4,226	4,466	4,226	4,466	5,260	8	3.4696	62
sn2612P380000	5,140	5,544	5,128	5,544	6,520	7	3.7136	52
sn2612P385000	6,382	6,940	6,148	6,620	7,976	31	20.4608	32
sn2612P390000	8,084	8,084	7,310	7,774	9,632	16	12.413	65
sn2612P395000	8,884	9,754	8,884	9,754	11,540	4	3.7276	26
sn2612P400000	11,316	11,938	11,078	11,112	13,680	6	6.8092	41
sn2612P405000	13,424	13,680	13,154	13,482	16,034	11	15.0464	44
sn2612P410000	15,952	16,240	15,102	15,560	18,604	49	77.7852	101
sn2612P415000	18,256	18,966	18,256	18,966	21,380	4	7.4444	19
sn2612P420000				24,400	24,400			4
sn2612P425000	25,310	25,310	25,272	25,272	27,642	4	10.1164	4
sn2612P430000	29,142	29,142	28,986	28,986	31,062	3	8.727	9
sn2612P435000				34,652	34,652			22
sn2612P440000				38,420	38,420			2
sn2612P445000				42,376	42,376
sn2612P450000				46,456	46,456			1
sn2612P455000				50,648	50,648
sn2612P460000				54,980	54,980
sn2612P465000				59,416	59,416
sn2612P470000				63,926	63,926
sn2612P475000				68,518	68,518
sn2612P480000				73,194	73,194
sn2612P485000				77,914	77,914
sn2612P490000				82,682	82,682
sn2612P495000				87,504	87,504
sn2612P500000				92,352	92,352
sn2612P505000				97,230	97,230
sn2701C335000				74,398	74,398
sn2701C340000				69,874	69,874
sn2701C345000				65,438	65,438
sn2701C350000				61,096	61,096
sn2701C355000				56,904	56,904
sn2701C360000				52,844	52,844
sn2701C365000				48,906	48,906
sn2701C370000				45,108	45,108
sn2701C375000				41,520	41,520
sn2701C380000				38,070	38,070
sn2701C385000				34,752	34,752
sn2701C390000				31,698	31,698
sn2701C395000				28,784	28,784
sn2701C400000				26,006	26,006
sn2701C405000				23,500	23,500
sn2701C410000				21,120	21,120
sn2701C415000				18,902	18,902
sn2701C420000				16,914	16,914
sn2701C425000				15,028	15,028
sn2701C430000				13,350	13,350
sn2701C435000				11,814	11,814
sn2701C440000				10,384	10,384
sn2701C445000				9,158	9,158			1
sn2701C450000	9,804	9,804	9,804	9,804	7,996	1	0.9804	2
sn2701C455000				7,004	7,004			1
sn2701C460000				6,092	6,092			1
sn2701C465000				5,286	5,286			1
sn2701C470000	2,430	2,430	2,430	2,430	4,584	1	0.243	2
sn2701C475000				3,938	3,938			1
sn2701C480000				3,406	3,406			4
sn2701C485000	2,746	2,746	2,746	2,746	2,898	1	0.2746	4
sn2701C490000	2,410	2,478	2,410	2,458	2,502	6	1.4746	8
sn2701P335000	2,092	2,122	2,092	2,122	1,656	2	0.4214	19
sn2701P340000				2,128	2,128			4
sn2701P345000				2,686	2,686			1
sn2701P350000				3,336	3,336
sn2701P355000				4,136	4,136
sn2701P360000				5,068	5,068			2
sn2701P365000				6,118	6,118
sn2701P370000				7,310	7,310
sn2701P375000				8,710	8,710
sn2701P380000				10,246	10,246			4
sn2701P385000				11,916	11,916
sn2701P390000				13,848	13,848
sn2701P395000				15,920	15,920
sn2701P400000				18,128	18,128
sn2701P405000				20,608	20,608
sn2701P410000				23,214	23,214
sn2701P415000				25,982	25,982
sn2701P420000				28,980	28,980
sn2701P425000				32,080	32,080
sn2701P430000				35,388	35,388
sn2701P435000				38,838	38,838
sn2701P440000				42,396	42,396
sn2701P445000				46,158	46,158
sn2701P450000				49,984	49,984
sn2701P455000				53,980	53,980
sn2701P460000				58,058	58,058
sn2701P465000				62,240	62,240
sn2701P470000				66,528	66,528
sn2701P475000				70,874	70,874
sn2701P480000				75,334	75,334
sn2701P485000				79,820	79,820
sn2701P490000				84,416	84,416

相关资讯: