上海期货交易所11月11日沪锡期权收盘行情

发布时间：2026年11月11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
sn2612C280000				69,068	69,068			1
sn2612C285000				64,088	64,088			2
sn2612C290000				59,130	59,130			2
sn2612C295000				54,202	54,202			1
sn2612C300000				49,330	49,330			2
sn2612C305000				44,526	44,526			1
sn2612C310000				39,838	39,838			2
sn2612C315000	36,266	36,266	36,266	36,266	35,280	1	3.6266	2
sn2612C320000				30,920	30,920			8
sn2612C325000	25,584	32,028	25,584	32,028	26,778	25	71.988	23
sn2612C330000	21,818	26,566	21,666	25,950	22,888	25	61.6192	30
sn2612C335000	17,782	23,282	16,292	21,420	19,334	84	171.0324	64
sn2612C340000	12,642	19,166	12,638	17,878	16,092	151	240.6308	179
sn2612C345000	9,808	15,472	9,808	13,876	13,182	470	583.1574	295
sn2612C350000	7,600	12,000	7,600	10,900	10,668	1,381	1,296.6738	461
sn2612C355000	5,600	8,990	5,600	7,900	8,498	417	309.5664	229
sn2612C360000	4,204	6,582	4,002	5,688	6,656	5,815	2,997.3474	982
sn2612C365000	4,318	4,600	2,782	3,758	5,120	655	230.9862	717
sn2612C370000	2,078	3,180	1,960	2,500	3,892	2,719	662.1612	1,244
sn2612C375000	1,418	2,178	1,370	1,666	2,914	671	113.7644	338
sn2612C380000	1,000	1,514	936	1,162	2,146	12,622	1,491.1128	1,712
sn2612C385000	958	1,034	700	780	1,552	353	29.0454	558
sn2612C390000	600	730	490	576	1,102	1,147	67.277	1,358
sn2612C395000	380	530	368	438	770	406	18.3274	427
sn2612C400000	302	458	292	336	530	5,892	213.7108	4,146
sn2612C405000	288	370	212	238	362	237	6.3442	299
sn2612C410000	230	284	156	190	244	429	8.3748	580
sn2612C415000	192	236	128	148	160	997	15.5786	221
sn2612C420000	140	184	84	100	104	1,726	19.2898	799
sn2612C425000	104	114	88	110	66	14	0.146	164
sn2612C430000	96	110	76	90	42	129	1.1468	308
sn2612C435000	92	96	56	56	26	41	0.277	136
sn2612C440000	64	70	60	70	16	16	0.1004	184
sn2612C445000	62	64	48	62	10	21	0.1224	130
sn2612C450000	74	74	56	70	6	98	0.6296	751
sn2612C455000				2	2			118
sn2612C460000	40	40	40	40	2	4	0.016	140
sn2612C465000	40	60	34	42	2	492	2.0242	53
sn2612C470000	36	40	36	36	2	5	0.0184	69
sn2612C475000				2	2			27
sn2612C480000				2	2			53
sn2612C485000				2	2			13
sn2612C490000				2	2			19
sn2612C495000				2	2			40
sn2612C500000	26	28	20	22	2	48	0.1152	66
sn2612C505000	30	36	20	22	2	71	0.183	139
sn2612P280000	650	666	202	236	20	1,448	58.021	537
sn2612P285000	664	732	250	282	42	1,056	52.4846	566
sn2612P290000	962	978	330	402	86	663	41.5782	443
sn2612P295000	1,170	1,360	404	480	158	1,117	85.1816	735
sn2612P300000	2,000	2,000	520	580	286	6,202	638.4666	1,792
sn2612P305000	1,800	1,800	664	758	482	732	83.9476	777
sn2612P310000	2,104	2,236	844	950	794	911	124.2446	603
sn2612P315000	2,644	2,826	1,100	1,270	1,234	406	81.2944	494
sn2612P320000	4,122	4,400	1,460	1,488	1,872	20,700	5,437.217	4,185
sn2612P325000	5,000	5,000	1,868	2,020	2,730	859	256.1148	675
sn2612P330000	6,804	6,804	2,380	2,508	3,836	2,846	1,144.4204	1,411
sn2612P335000	7,030	7,030	3,144	3,432	5,280	587	284.7894	469
sn2612P340000	9,898	9,900	3,978	4,196	7,036	9,337	5,994.5722	1,267
sn2612P345000	11,380	11,380	5,192	5,700	9,124	882	677.3056	371
sn2612P350000	13,256	13,732	6,696	7,142	11,608	1,974	1,728.6346	972
sn2612P355000	15,422	15,422	8,210	8,210	14,436	124	131.5726	138
sn2612P360000	20,000	20,000	11,380	12,426	17,590	279	369.8444	356
sn2612P365000	21,916	22,038	14,284	15,616	21,052	76	134.7828	205
sn2612P370000	25,130	27,848	18,600	18,600	24,822	18	39.9954	307
sn2612P375000	25,050	25,050	21,600	23,846	28,844	548	1,279.8376	503
sn2612P380000	30,200	30,200	25,800	27,800	33,072	256	696.5236	314
sn2612P385000	39,678	39,678	31,618	31,618	37,476	2	7.1296	193
sn2612P390000	44,068	44,068	39,244	39,616	42,026	10	40.5268	122
sn2612P395000				46,692	46,692			46
sn2612P400000	53,300	53,300	46,636	46,636	51,452	14	69.902	82
sn2612P405000				56,284	56,284			45
sn2612P410000				61,164	61,164			101
sn2612P415000				66,082	66,082			41
sn2612P420000				71,026	71,026			27
sn2612P425000				75,990	75,990			17
sn2612P430000				80,966	80,966			18
sn2612P435000				85,952	85,952			20
sn2612P440000				90,944	90,944			4
sn2612P445000				95,940	95,940
sn2612P450000				100,940	100,940			1
sn2612P455000				105,940	105,940			2
sn2612P460000				110,940	110,940			1
sn2612P465000				115,940	115,940			1
sn2612P470000				120,940	120,940			1
sn2612P475000				125,940	125,940
sn2612P480000				130,940	130,940
sn2612P485000				135,940	135,940
sn2612P490000				140,940	140,940
sn2612P495000				145,940	145,940			5
sn2612P500000				150,940	150,940
sn2612P505000				155,940	155,940
sn2701C280000				66,018	66,018
sn2701C285000				61,396	61,396
sn2701C290000				56,878	56,878
sn2701C295000				52,482	52,482
sn2701C300000				48,222	48,222
sn2701C305000				44,116	44,116
sn2701C310000				40,174	40,174			2
sn2701C315000				36,408	36,408			2
sn2701C320000				32,836	32,836			2
sn2701C325000	28,586	28,706	28,586	28,706	29,504	4	11.4584	8
sn2701C330000	25,136	28,932	25,136	28,932	26,382	10	27.2544	12
sn2701C335000	25,436	25,436	25,436	25,436	23,466	2	5.0872	13
sn2701C340000	20,102	22,158	20,102	22,158	20,756	4	8.4688	19
sn2701C345000	15,542	19,122	15,542	18,282	18,250	13	22.6754	37
sn2701C350000	13,600	16,312	13,598	15,916	16,022	35	50.851	76
sn2701C355000	11,742	11,742	11,742	11,742	13,984	4	5.1452	61
sn2701C360000	9,630	12,190	9,576	11,432	12,126	19	20.9264	55
sn2701C365000	7,628	10,128	7,628	10,128	10,444	31	27.9426	68
sn2701C370000	6,464	8,144	6,430	7,928	9,004	51	36.7488	485
sn2701C375000	4,924	6,694	4,924	6,626	7,710	19	11.0162	57
sn2701C380000	5,000	5,600	4,780	5,188	6,546	30	15.5144	108
sn2701C385000	3,600	4,328	3,600	4,328	5,550	50	19.9912	63
sn2701C390000	3,022	3,684	2,900	3,454	4,696	96	31.3474	256
sn2701C395000	2,428	3,016	2,428	2,850	3,934	54	14.565	89
sn2701C400000	2,160	2,694	1,968	2,398	3,284	173	41.0798	549
sn2701C405000	1,660	2,130	1,660	2,046	2,746	36	6.883	96
sn2701C410000	1,500	1,838	1,388	1,650	2,268	67	11.1844	132
sn2701C415000	1,222	1,500	1,126	1,400	1,872	58	7.4546	68
sn2701C420000	1,230	1,230	1,010	1,204	1,546	21	2.3888	383
sn2701C425000	1,050	1,050	1,050	1,050	1,256	1	0.105	41
sn2701C430000				1,032	1,032			29
sn2701C435000				838	838			21
sn2701C440000	464	628	464	602	672	29	1.725	34
sn2701C445000	488	488	488	488	548	6	0.2928	32
sn2701C450000				438	438			43
sn2701C455000				352	352			14
sn2701C460000	244	260	244	260	280	6	0.1504	33
sn2701C465000				222	222			10
sn2701C470000				178	178			18
sn2701C475000	226	226	226	226	138	2	0.0452	27
sn2701C480000	216	216	200	200	110	2	0.0416	33
sn2701C485000	172	172	172	172	86	1	0.0172	26
sn2701C490000	178	186	150	180	68	40	0.6848	70
sn2701P280000	2,908	3,146	1,790	1,898	1,010	149	34.9308	188
sn2701P285000	3,354	4,024	2,152	2,212	1,386	82	21.8498	72
sn2701P290000	3,894	3,940	2,486	2,746	1,864	73	22.2608	224
sn2701P295000	4,320	4,320	2,924	3,062	2,464	67	22.9314	39
sn2701P300000	5,500	5,500	3,300	3,576	3,202	406	165.3378	559
sn2701P305000	5,738	5,738	4,012	4,302	4,090	54	25.7692	90
sn2701P310000	6,028	6,028	4,752	4,980	5,142	42	22.6198	99
sn2701P315000	7,780	7,950	5,662	5,852	6,370	32	21.3766	136
sn2701P320000	9,270	9,270	6,272	6,856	7,790	80	62.0832	375
sn2701P325000	10,500	10,574	7,562	8,032	9,454	29	25.7736	170
sn2701P330000	12,198	12,400	8,800	9,140	11,324	65	66.8182	203
sn2701P335000	13,460	13,800	10,706	10,784	13,400	22	26.4484	107
sn2701P340000	15,818	16,328	11,654	12,690	15,684	84	112.7556	257
sn2701P345000	18,510	18,600	14,236	14,518	18,170	9	15.071	71
sn2701P350000	21,358	21,366	16,682	17,080	20,936	75	135.051	727
sn2701P355000	20,558	20,558	19,986	19,986	23,890	8	16.1046	54
sn2701P360000	23,370	23,370	20,982	22,250	27,026	21	47.5006	73
sn2701P365000	27,780	27,780	25,008	25,008	30,334	2	5.2788	207
sn2701P370000				33,890	33,890			109
sn2701P375000	33,682	33,682	33,682	33,682	37,588	1	3.3682	250
sn2701P380000				41,418	41,418			47
sn2701P385000				45,416	45,416			12
sn2701P390000	49,208	49,208	49,208	49,208	49,556	1	4.9208	59
sn2701P395000				53,788	53,788			2
sn2701P400000				58,134	58,134			11
sn2701P405000				62,592	62,592			2
sn2701P410000				67,108	67,108
sn2701P415000				71,710	71,710
sn2701P420000				76,380	76,380
sn2701P425000				81,088	81,088
sn2701P430000				85,860	85,860
sn2701P435000				90,666	90,666
sn2701P440000				95,500	95,500
sn2701P445000				100,376	100,376
sn2701P450000				105,266	105,266
sn2701P455000				110,182	110,182
sn2701P460000				115,112	115,112
sn2701P465000				120,056	120,056
sn2701P470000				125,016	125,016
sn2701P475000				129,982	129,982
sn2701P480000				134,958	134,958
sn2701P485000				139,940	139,940
sn2701P490000				144,928	144,928
sn2702C275000				70,030	70,030
sn2702C280000				65,564	65,564
sn2702C285000				61,222	61,222
sn2702C290000				57,014	57,014
sn2702C295000				52,926	52,926
sn2702C300000				48,964	48,964
sn2702C305000				45,186	45,186
sn2702C310000				41,580	41,580
sn2702C315000				38,118	38,118
sn2702C320000				34,822	34,822
sn2702C325000				31,762	31,762
sn2702C330000				28,846	28,846
sn2702C335000				26,092	26,092			1
sn2702C340000				23,588	23,588
sn2702C345000				21,212	21,212
sn2702C350000				19,020	19,020
sn2702C355000				17,036	17,036			2
sn2702C360000				15,154	15,154			3
sn2702C365000				13,498	13,498			3
sn2702C370000				11,962	11,962			7
sn2702C375000	7,710	7,758	7,710	7,758	10,554	3	2.3194	5
sn2702C380000	6,680	6,792	6,632	6,632	9,326	5	3.3492	8
sn2702C385000	5,826	5,866	5,800	5,800	8,156	3	1.7492	7
sn2702C390000				7,182	7,182			8
sn2702C395000				6,260	6,260			7
sn2702C400000				5,468	5,468			18
sn2702C405000				4,750	4,750			12
sn2702C410000				4,118	4,118			14
sn2702C415000				3,568	3,568			15
sn2702C420000	2,488	2,488	2,488	2,488	3,070	1	0.2488	15
sn2702C425000	2,200	2,352	2,200	2,352	2,652	4	0.9136	16
sn2702C430000	1,778	1,964	1,734	1,902	2,268	19	3.5038	20
sn2702C435000	1,648	1,708	1,608	1,708	1,952	6	1.0068	19
sn2702C440000	1,486	1,642	1,432	1,516	1,660	11	1.6708	15
sn2702C445000	1,268	1,400	1,268	1,400	1,424	5	0.6784	13
sn2702C450000	1,156	1,258	1,156	1,258	1,206	6	0.7222	19
sn2702C455000	1,022	1,124	1,016	1,124	1,030	10	1.0566	30
sn2702P275000	3,420	3,532	2,578	2,596	1,912	17	5.287	46
sn2702P280000	3,180	3,180	3,038	3,066	2,440	7	2.1682	117
sn2702P285000	3,576	3,576	3,416	3,422	3,094	3	1.0414	5
sn2702P290000	4,108	4,108	4,016	4,016	3,878	2	0.8124	65
sn2702P295000	4,710	4,710	4,518	4,574	4,782	4	1.8416	45
sn2702P300000	7,224	7,224	5,028	5,028	5,812	9	5.7324	66
sn2702P305000	6,096	6,096	6,036	6,036	7,024	2	1.2132	31
sn2702P310000				8,408	8,408			20
sn2702P315000				9,936	9,936			20
sn2702P320000				11,628	11,628			19
sn2702P325000				13,556	13,556			11
sn2702P330000				15,628	15,628			16
sn2702P335000				17,862	17,862			9
sn2702P340000				20,346	20,346			3
sn2702P345000				22,958	22,958			2
sn2702P350000				25,752	25,752			3
sn2702P355000				28,756	28,756			1
sn2702P360000				31,864	31,864			2
sn2702P365000				35,196	35,196			3
sn2702P370000				38,650	38,650			2
sn2702P375000				42,230	42,230
sn2702P380000				45,990	45,990
sn2702P385000				49,812	49,812
sn2702P390000				53,826	53,826
sn2702P395000				57,894	57,894
sn2702P400000				62,094	62,094
sn2702P405000				66,368	66,368
sn2702P410000				70,728	70,728
sn2702P415000				75,170	75,170
sn2702P420000				79,666	79,666
sn2702P425000				84,242	84,242
sn2702P430000				88,852	88,852
sn2702P435000				93,532	93,532
sn2702P440000				98,236	98,236
sn2702P445000				102,998	102,998
sn2702P450000				107,778	107,778
sn2702P455000				112,600	112,600

相关资讯: