上海期货交易所11月12日沪锡期权收盘行情

发布时间：2026年11月12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				69,840	69,840			1
sn2612C285000				64,840	64,840			2
sn2612C290000				59,848	59,848			2
sn2612C295000				54,870	54,870			1
sn2612C300000				49,918	49,918			2
sn2612C305000				45,008	45,008			1
sn2612C310000				40,170	40,170			2
sn2612C315000				35,432	35,432			2
sn2612C320000	29,926	29,926	29,926	29,926	30,852	2	5.9852	8
sn2612C325000				26,476	26,476			23
sn2612C330000	23,688	24,606	21,120	21,120	22,346	14	32.3688	33
sn2612C335000	19,764	20,464	16,754	17,000	18,558	44	82.9884	59
sn2612C340000	15,772	16,424	13,034	13,142	15,102	66	95.9926	168
sn2612C345000	13,418	13,628	9,594	9,802	12,078	275	306.2358	266
sn2612C350000	10,114	10,324	6,728	6,888	9,432	2,005	1,593.1232	718
sn2612C355000	7,462	7,490	4,500	4,600	7,240	447	252.3512	321
sn2612C360000	5,560	5,560	2,810	2,880	5,406	6,468	2,465.9542	1,277
sn2612C365000	3,800	3,800	1,706	1,706	3,974	822	201.142	693
sn2612C370000	2,410	2,500	996	1,018	2,842	2,671	411.062	1,552
sn2612C375000	1,410	1,526	590	598	1,988	913	88.3142	638
sn2612C380000	1,100	1,162	374	418	1,364	9,407	730.1938	2,021
sn2612C385000	648	750	228	242	906	364	18.1862	552
sn2612C390000	480	542	146	174	594	1,330	39.904	1,164
sn2612C395000	346	418	108	122	380	964	19.1612	459
sn2612C400000	324	350	102	116	236	5,502	107.951	4,605
sn2612C405000	202	238	60	70	144	332	3.5984	434
sn2612C410000	172	200	42	50	86	191	2.2556	564
sn2612C415000	148	160	32	40	50	209	1.3678	176
sn2612C420000	92	114	24	28	28	486	2.1208	646
sn2612C425000	84	84	22	24	16	42	0.141	179
sn2612C430000	90	102	14	16	8	412	2.4142	221
sn2612C435000	70	70	20	20	4	50	0.192	140
sn2612C440000	60	60	18	20	2	33	0.1196	206
sn2612C445000	36	36	16	16	2	11	0.0246	137
sn2612C450000	68	68	26	30	2	170	0.713	708
sn2612C455000				2	2			118
sn2612C460000	38	38	20	20	2	5	0.0172	136
sn2612C465000	52	66	16	20	2	227	1.0602	78
sn2612C470000	40	56	16	16	2	35	0.1338	43
sn2612C475000				2	2			27
sn2612C480000				2	2			53
sn2612C485000	8	8	8	8	2	1	0.0008	13
sn2612C490000	8	8	8	8	2	1	0.0008	19
sn2612C495000	8	8	8	8	2	2	0.0016	40
sn2612C500000	22	22	12	12	2	17	0.028	79
sn2612C505000	22	22	12	12	2	32	0.0506	149
sn2612P280000	232	286	152	162	2	976	20.6024	561
sn2612P285000	310	344	208	212	6	418	11.1372	483
sn2612P290000	380	440	270	288	18	281	10.1016	400
sn2612P295000	498	544	332	358	42	771	33.6384	735
sn2612P300000	640	708	452	538	90	4,412	257.902	1,675
sn2612P305000	854	870	586	658	182	1,086	79.4342	732
sn2612P310000	998	1,120	758	838	344	1,009	95.0988	594
sn2612P315000	1,368	1,488	1,004	1,136	606	417	51.4056	429
sn2612P320000	1,692	1,996	1,340	1,566	1,022	13,483	2,286.7936	3,953
sn2612P325000	2,280	2,490	1,716	2,100	1,646	374	78.4494	682
sn2612P330000	2,700	3,380	2,280	2,770	2,514	3,319	931.2876	1,471
sn2612P335000	3,600	4,352	3,090	3,668	3,724	616	224.2974	397
sn2612P340000	4,240	5,776	3,934	4,896	5,266	8,570	4,186.4072	1,357
sn2612P345000	5,300	7,522	5,284	6,532	7,240	880	572.9558	298
sn2612P350000	8,000	9,792	7,050	8,550	9,592	2,630	2,201.9836	937
sn2612P355000	9,350	12,528	9,350	11,478	12,398	180	195.0074	159
sn2612P360000	13,406	15,888	12,502	14,432	15,562	230	317.327	331
sn2612P365000	16,780	19,578	15,840	19,332	19,128	454	771.6142	434
sn2612P370000	21,534	23,846	19,790	22,330	22,992	66	144.0932	278
sn2612P375000	24,586	28,206	24,000	27,490	27,138	707	1,740.9734	390
sn2612P380000	28,764	32,500	28,244	32,500	31,512	34	102.9858	296
sn2612P385000	35,636	36,274	34,972	36,080	36,052	7	25.099	187
sn2612P390000	39,966	42,918	38,444	42,294	40,740	15	62.613	121
sn2612P395000				45,526	45,526			46
sn2612P400000	47,866	51,982	47,548	51,982	50,380	6	29.768	79
sn2612P405000				55,288	55,288			45
sn2612P410000				60,232	60,232			101
sn2612P415000				65,196	65,196			41
sn2612P420000				70,176	70,176			27
sn2612P425000				75,164	75,164			17
sn2612P430000				80,160	80,160			18
sn2612P435000				85,160	85,160			20
sn2612P440000				90,160	90,160			4
sn2612P445000				95,160	95,160
sn2612P450000				100,160	100,160			1
sn2612P455000				105,160	105,160			2
sn2612P460000				110,160	110,160			1
sn2612P465000				115,160	115,160			1
sn2612P470000				120,160	120,160			1
sn2612P475000				125,160	125,160
sn2612P480000				130,160	130,160
sn2612P485000				135,160	135,160
sn2612P490000				140,160	140,160
sn2612P495000				145,160	145,160			5
sn2612P500000				150,160	150,160
sn2612P505000				155,160	155,160
sn2701C280000				66,510	66,510
sn2701C285000				61,788	61,788
sn2701C290000				57,158	57,158
sn2701C295000				52,638	52,638
sn2701C300000				48,248	48,248
sn2701C305000				44,008	44,008
sn2701C310000				39,936	39,936			2
sn2701C315000				36,050	36,050			2
sn2701C320000				32,364	32,364			2
sn2701C325000	28,662	28,662	28,662	28,662	28,892	1	2.8662	9
sn2701C330000				25,640	25,640			12
sn2701C335000				22,616	22,616			13
sn2701C340000	18,702	18,702	18,288	18,288	19,822	3	5.5692	21
sn2701C345000	15,888	15,888	14,918	14,918	17,306	5	7.556	37
sn2701C350000	14,200	14,844	11,900	12,100	15,020	144	179.8572	115
sn2701C355000	11,184	11,184	9,952	9,952	12,952	47	47.9872	94
sn2701C360000	9,928	10,576	8,106	8,482	11,094	66	57.427	88
sn2701C365000	8,530	8,530	6,886	6,886	9,432	5	3.8532	67
sn2701C370000	7,000	7,000	5,476	5,520	7,988	48	30.1126	487
sn2701C375000	5,616	5,776	4,498	4,498	6,742	18	8.9342	66
sn2701C380000	4,612	4,628	3,542	3,724	5,648	40	16.431	115
sn2701C385000	3,824	3,824	2,986	3,004	4,690	67	22.2532	100
sn2701C390000	3,172	3,176	2,334	2,334	3,874	42	12.107	266
sn2701C395000	2,596	2,650	2,218	2,218	3,204	25	5.8396	110
sn2701C400000	2,200	2,218	1,530	1,642	2,624	236	43.9204	550
sn2701C405000	1,776	1,836	1,366	1,366	2,126	15	2.4864	93
sn2701C410000	1,472	1,540	1,104	1,104	1,728	62	8.3172	131
sn2701C415000	1,200	1,200	994	994	1,398	28	3.2066	56
sn2701C420000	886	1,020	800	900	1,116	72	6.892	339
sn2701C425000	870	870	824	824	888	16	1.3696	44
sn2701C430000				710	710			29
sn2701C435000				560	560			21
sn2701C440000	430	440	430	440	438	2	0.087	33
sn2701C445000				346	346			32
sn2701C450000	300	300	300	300	268	4	0.12	43
sn2701C455000				208	208			14
sn2701C460000				162	162			33
sn2701C465000				122	122			10
sn2701C470000	338	338	196	196	96	3	0.0732	19
sn2701C475000				72	72			27
sn2701C480000				54	54			33
sn2701C485000				42	42			26
sn2701C490000	150	184	110	184	30	8	0.1176	71
sn2701P280000	1,954	2,078	1,770	1,850	646	127	23.5912	199
sn2701P285000	2,318	2,320	2,136	2,136	924	54	11.6286	80
sn2701P290000	2,720	2,786	2,464	2,536	1,292	79	19.8758	219
sn2701P295000	3,208	3,214	2,996	2,996	1,768	59	17.5394	40
sn2701P300000	3,800	3,930	3,450	3,640	2,374	183	66.944	587
sn2701P305000	4,386	4,484	4,138	4,306	3,130	19	8.1906	80
sn2701P310000	4,994	5,434	4,764	4,940	4,052	41	20.605	81
sn2701P315000	5,916	6,142	5,544	5,900	5,162	51	29.4936	123
sn2701P320000	7,000	7,556	6,614	7,170	6,470	49	34.5702	379
sn2701P325000	8,238	8,568	7,892	8,042	7,990	11	8.974	170
sn2701P330000	9,446	10,364	9,378	9,720	9,734	23	22.3654	203
sn2701P335000	11,758	11,872	11,164	11,332	11,702	49	55.835	131
sn2701P340000	13,200	14,246	12,400	13,334	13,900	68	89.6724	273
sn2701P345000	14,396	16,110	14,392	15,602	16,378	52	80.5208	103
sn2701P350000	17,800	18,888	16,764	18,400	19,084	43	76.8082	725
sn2701P355000				22,010	22,010			54
sn2701P360000	23,698	23,698	23,088	23,088	25,144	2	4.6786	73
sn2701P365000	28,150	28,150	27,900	27,900	28,474	20	56.05	227
sn2701P370000				32,024	32,024			109
sn2701P375000				35,772	35,772			250
sn2701P380000	37,488	37,488	37,488	37,488	39,672	3	11.2464	47
sn2701P385000				43,708	43,708			12
sn2701P390000	48,306	49,002	46,550	49,002	47,886	6	29.0168	55
sn2701P395000				52,212	52,212			2
sn2701P400000				56,628	56,628			11
sn2701P405000				61,126	61,126			2
sn2701P410000				65,722	65,722
sn2701P415000				70,390	70,390
sn2701P420000				75,106	75,106
sn2701P425000				79,876	79,876
sn2701P430000				84,698	84,698
sn2701P435000				89,546	89,546
sn2701P440000				94,426	94,426
sn2701P445000				99,334	99,334
sn2701P450000				104,258	104,258
sn2701P455000				109,202	109,202
sn2701P460000				114,158	114,158
sn2701P465000				119,124	119,124
sn2701P470000				124,102	124,102
sn2701P475000				129,086	129,086
sn2701P480000				134,074	134,074
sn2701P485000				139,070	139,070
sn2701P490000				144,070	144,070
sn2702C275000				69,686	69,686
sn2702C280000				65,194	65,194
sn2702C285000				60,810	60,810
sn2702C290000				56,540	56,540
sn2702C295000				52,392	52,392
sn2702C300000				48,400	48,400
sn2702C305000				44,588	44,588
sn2702C310000				40,926	40,926
sn2702C315000				37,412	37,412
sn2702C320000				34,112	34,112
sn2702C325000				31,010	31,010
sn2702C330000				28,064	28,064
sn2702C335000				25,304	25,304			1
sn2702C340000				22,786	22,786
sn2702C345000				20,410	20,410
sn2702C350000				18,210	18,210
sn2702C355000				16,242	16,242			2
sn2702C360000				14,390	14,390			3
sn2702C365000	9,816	9,816	9,800	9,800	12,728	2	1.9616	4
sn2702C370000				11,236	11,236			7
sn2702C375000				9,834	9,834			5
sn2702C380000				8,648	8,648			8
sn2702C385000				7,542	7,542			7
sn2702C390000				6,564	6,564			8
sn2702C395000				5,710	5,710			7
sn2702C400000	3,892	3,892	3,250	3,250	4,914	6	2.147	21
sn2702C405000	2,804	2,804	2,804	2,804	4,268	2	0.5608	11
sn2702C410000	2,446	2,446	2,430	2,430	3,652	2	0.4876	14
sn2702C415000	2,176	2,176	2,176	2,176	3,152	1	0.2176	14
sn2702C420000	1,922	1,922	1,890	1,890	2,688	2	0.3812	14
sn2702C425000	1,660	1,660	1,642	1,642	2,302	2	0.3302	16
sn2702C430000				1,956	1,956			20
sn2702C435000	1,282	1,282	1,282	1,282	1,664	1	0.1282	19
sn2702C440000				1,410	1,410			15
sn2702C445000				1,190	1,190			13
sn2702C450000				1,006	1,006			19
sn2702C455000				844	844			30
sn2702P275000	2,640	2,700	2,600	2,700	1,652	9	2.3718	50
sn2702P280000	3,494	3,494	3,494	3,494	2,158	1	0.3494	117
sn2702P285000				2,768	2,768			5
sn2702P290000				3,492	3,492			65
sn2702P295000				4,336	4,336			45
sn2702P300000	5,400	6,666	5,400	5,828	5,334	8	5.0398	71
sn2702P305000				6,514	6,514			31
sn2702P310000				7,842	7,842			20
sn2702P315000				9,318	9,318			20
sn2702P320000				11,006	11,006			19
sn2702P325000				12,894	12,894			11
sn2702P330000				14,936	14,936			16
sn2702P335000				17,164	17,164			9
sn2702P340000				19,634	19,634			3
sn2702P345000				22,246	22,246			2
sn2702P350000				25,034	25,034			3
sn2702P355000				28,054	28,054			1
sn2702P360000				31,190	31,190			2
sn2702P365000				34,518	34,518			3
sn2702P370000				38,014	38,014			2
sn2702P375000				41,600	41,600
sn2702P380000				45,404	45,404
sn2702P385000				49,288	49,288
sn2702P390000				53,300	53,300
sn2702P395000				57,436	57,436
sn2702P400000				61,632	61,632
sn2702P405000				65,978	65,978
sn2702P410000				70,354	70,354
sn2702P415000				74,846	74,846
sn2702P420000				79,378	79,378
sn2702P425000				83,986	83,986
sn2702P430000				88,636	88,636
sn2702P435000				93,338	93,338
sn2702P440000				98,082	98,082
sn2702P445000				102,860	102,860
sn2702P450000				107,674	107,674
sn2702P455000				112,514	112,514

相关资讯: