上海期货交易所06月16日锡期权收盘行情
发布时间：2025年06月16日 15:35
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:锡期权 |
| sn2507C210000 | | | | 54,530 | 54,530 | 0 | 0 | 0 | 0 | 1.00 |
| sn2507C215000 | | | | 49,530 | 49,530 | 0 | 2 | 0 | 0 | 1.00 |
| sn2507C220000 | | | | 44,530 | 44,530 | 0 | 0 | 0 | 0 | 1.00 |
| sn2507C225000 | | | | 39,530 | 39,530 | 0 | 6 | 0 | 0 | 1.00 |
| sn2507C230000 | 34,334 | 35,268 | 34,334 | 35,268 | 34,530 | 4 | 12 | 2 | 13.92 | 1.00 |
| sn2507C235000 | 29,368 | 29,584 | 29,356 | 29,584 | 29,536 | 6 | 10 | 0 | 17.66 | 1.00 |
| sn2507C240000 | 24,414 | 24,604 | 24,410 | 24,604 | 24,576 | 5 | 23 | 2 | 12.23 | 0.99 |
| sn2507C245000 | 19,350 | 19,684 | 19,350 | 19,684 | 19,708 | 8 | 34 | 2 | 15.65 | 0.96 |
| sn2507C250000 | 14,662 | 15,266 | 14,648 | 14,800 | 15,054 | 12 | 59 | 2 | 17.85 | 0.90 |
| sn2507C255000 | 9,638 | 10,498 | 9,638 | 10,498 | 10,816 | 24 | 140 | -1 | 24.71 | 0.80 |
| sn2507C260000 | 5,526 | 6,352 | 5,460 | 5,758 | 7,216 | 60 | 440 | -7 | 36.05 | 0.66 |
| sn2507C265000 | 2,174 | 3,394 | 2,174 | 2,576 | 4,416 | 1,382 | 886 | -50 | 365.31 | 0.49 |
| sn2507C270000 | 954 | 1,436 | 868 | 1,220 | 2,454 | 4,464 | 1,230 | 83 | 505.00 | 0.33 |
| sn2507C275000 | 536 | 754 | 404 | 540 | 1,230 | 2,337 | 876 | 77 | 126.07 | 0.19 |
| sn2507C280000 | 202 | 470 | 200 | 370 | 552 | 5,445 | 1,256 | 71 | 182.82 | 0.10 |
| sn2507C285000 | 128 | 308 | 128 | 210 | 220 | 754 | 350 | 62 | 15.47 | 0.05 |
| sn2507C290000 | 90 | 228 | 84 | 150 | 80 | 1,247 | 486 | 20 | 17.56 | 0.02 |
| sn2507C295000 | 62 | 170 | 62 | 128 | 24 | 727 | 480 | 38 | 6.99 | 0.01 |
| sn2507C300000 | 54 | 170 | 50 | 84 | 6 | 3,175 | 1,127 | -23 | 27.17 | 0.00 |
| sn2507C305000 | 38 | 106 | 38 | 56 | 2 | 276 | 223 | 1 | 1.58 | 0.00 |
| sn2507C310000 | 38 | 96 | 34 | 54 | 2 | 4,359 | 2,694 | 184 | 24.56 | 0.00 |
| sn2507P210000 | 32 | 36 | 20 | 24 | 2 | 1,050 | 2,500 | -138 | 2.80 | -0.00 |
| sn2507P215000 | 34 | 36 | 24 | 24 | 2 | 82 | 283 | -11 | 0.21 | -0.00 |
| sn2507P220000 | 44 | 44 | 26 | 26 | 2 | 358 | 309 | -67 | 1.18 | -0.00 |
| sn2507P225000 | 60 | 62 | 32 | 32 | 2 | 114 | 302 | -1 | 0.57 | -0.00 |
| sn2507P230000 | 82 | 100 | 50 | 58 | 2 | 856 | 1,320 | -78 | 6.21 | -0.00 |
| sn2507P235000 | 118 | 132 | 74 | 82 | 10 | 238 | 357 | -84 | 2.32 | -0.00 |
| sn2507P240000 | 168 | 188 | 112 | 132 | 50 | 383 | 886 | 101 | 5.65 | -0.01 |
| sn2507P245000 | 250 | 272 | 168 | 192 | 182 | 292 | 610 | -33 | 6.34 | -0.04 |
| sn2507P250000 | 440 | 472 | 276 | 304 | 528 | 2,990 | 1,816 | -111 | 107.43 | -0.10 |
| sn2507P255000 | 786 | 828 | 512 | 580 | 1,288 | 3,519 | 1,517 | -44 | 220.56 | -0.20 |
| sn2507P260000 | 1,616 | 1,664 | 1,106 | 1,272 | 2,686 | 2,521 | 856 | 96 | 337.20 | -0.34 |
| sn2507P265000 | 3,208 | 3,634 | 2,700 | 3,080 | 4,886 | 921 | 265 | -9 | 287.40 | -0.51 |
| sn2507P270000 | 7,018 | 7,288 | 6,028 | 6,028 | 7,922 | 44 | 67 | 2 | 29.01 | -0.67 |
| sn2507P275000 | 11,234 | 11,340 | 10,518 | 11,180 | 11,696 | 18 | 57 | 6 | 20.16 | -0.81 |
| sn2507P280000 | 16,008 | 16,008 | 15,730 | 15,730 | 16,018 | 3 | 11 | -2 | 4.77 | -0.90 |
| sn2507P285000 | 20,898 | 20,898 | 20,500 | 20,690 | 20,686 | 9 | 10 | -2 | 18.66 | -0.95 |
| sn2507P290000 | 25,840 | 25,840 | 25,238 | 25,238 | 25,544 | 8 | 9 | 4 | 20.45 | -0.98 |
| sn2507P295000 | 30,588 | 30,588 | 30,226 | 30,226 | 30,490 | 8 | 10 | 0 | 24.36 | -0.99 |
| sn2507P300000 | 35,562 | 35,562 | 35,562 | 35,562 | 35,472 | 3 | 6 | 1 | 10.66 | -1.00 |
| sn2507P305000 | | | | 40,470 | 40,470 | 0 | 0 | 0 | 0 | -1.00 |
| sn2507P310000 | | | | 45,470 | 45,470 | 0 | 0 | 0 | 0 | -1.00 |
| sn2508C210000 | | | | 54,280 | 54,280 | 0 | 0 | 0 | 0 | 1.00 |
| sn2508C215000 | | | | 49,280 | 49,280 | 0 | 2 | 0 | 0 | 1.00 |
| sn2508C220000 | | | | 44,282 | 44,282 | 0 | 0 | 0 | 0 | 1.00 |
| sn2508C225000 | | | | 39,312 | 39,312 | 0 | 2 | 0 | 0 | 0.99 |
| sn2508C230000 | | | | 34,392 | 34,392 | 0 | 2 | 0 | 0 | 0.98 |
| sn2508C235000 | | | | 29,562 | 29,562 | 0 | 0 | 0 | 0 | 0.96 |
| sn2508C240000 | | | | 24,896 | 24,896 | 0 | 2 | 0 | 0 | 0.92 |
| sn2508C245000 | | | | 20,470 | 20,470 | 0 | 17 | 0 | 0 | 0.87 |
| sn2508C250000 | 15,854 | 16,218 | 15,854 | 16,062 | 16,382 | 4 | 32 | 0 | 6.40 | 0.80 |
| sn2508C255000 | | | | 12,720 | 12,720 | 0 | 39 | 0 | 0 | 0.71 |
| sn2508C260000 | 8,452 | 8,452 | 8,106 | 8,106 | 9,558 | 7 | 161 | 3 | 5.82 | 0.61 |
| sn2508C265000 | 5,418 | 5,738 | 5,290 | 5,576 | 6,934 | 22 | 172 | -1 | 12.46 | 0.50 |
| sn2508C270000 | 3,650 | 3,676 | 3,244 | 3,324 | 4,848 | 57 | 186 | 13 | 20.13 | 0.39 |
| sn2508C275000 | 2,204 | 2,464 | 2,080 | 2,224 | 3,258 | 114 | 101 | 12 | 25.88 | 0.29 |
| sn2508C280000 | 1,542 | 1,542 | 1,398 | 1,494 | 2,110 | 22 | 95 | 4 | 3.22 | 0.21 |
| sn2508C285000 | 970 | 1,072 | 970 | 1,006 | 1,318 | 20 | 77 | 5 | 2.10 | 0.14 |
| sn2508C290000 | 754 | 754 | 688 | 724 | 792 | 43 | 126 | 10 | 3.14 | 0.09 |
| sn2508C295000 | 572 | 572 | 538 | 538 | 454 | 18 | 130 | 1 | 0.98 | 0.06 |
| sn2508C300000 | 428 | 438 | 400 | 400 | 250 | 18 | 77 | 10 | 0.77 | 0.04 |
| sn2508C305000 | 336 | 336 | 326 | 336 | 134 | 5 | 129 | 4 | 0.17 | 0.02 |
| sn2508C310000 | 256 | 262 | 234 | 244 | 68 | 32 | 414 | 0 | 0.80 | 0.01 |
| sn2508P210000 | 204 | 214 | 180 | 180 | 2 | 52 | 189 | 9 | 0.98 | -0.00 |
| sn2508P215000 | 256 | 256 | 236 | 236 | 6 | 11 | 110 | 1 | 0.25 | -0.00 |
| sn2508P220000 | 312 | 318 | 272 | 272 | 20 | 19 | 48 | -6 | 0.58 | -0.00 |
| sn2508P225000 | 386 | 386 | 372 | 374 | 56 | 11 | 35 | -2 | 0.41 | -0.01 |
| sn2508P230000 | 516 | 516 | 476 | 484 | 138 | 31 | 42 | -4 | 1.48 | -0.02 |
| sn2508P235000 | 670 | 670 | 642 | 642 | 310 | 4 | 49 | -2 | 0.26 | -0.04 |
| sn2508P240000 | 996 | 998 | 814 | 814 | 642 | 48 | 231 | -10 | 4.38 | -0.08 |
| sn2508P245000 | 1,300 | 1,388 | 1,132 | 1,132 | 1,212 | 56 | 220 | 6 | 7.02 | -0.13 |
| sn2508P250000 | 1,940 | 1,954 | 1,672 | 1,692 | 2,120 | 108 | 181 | 29 | 19.73 | -0.20 |
| sn2508P255000 | 2,748 | 2,842 | 2,572 | 2,572 | 3,452 | 99 | 135 | 10 | 26.65 | -0.29 |
| sn2508P260000 | 4,758 | 4,758 | 3,982 | 4,060 | 5,284 | 68 | 80 | 16 | 28.66 | -0.39 |
| sn2508P265000 | 6,356 | 6,498 | 6,092 | 6,092 | 7,654 | 19 | 84 | -3 | 12.62 | -0.50 |
| sn2508P270000 | 9,462 | 9,462 | 9,086 | 9,086 | 10,560 | 4 | 28 | 2 | 3.71 | -0.61 |
| sn2508P275000 | | | | 13,964 | 13,964 | 0 | 4 | 0 | 0 | -0.71 |
| sn2508P280000 | | | | 17,812 | 17,812 | 0 | 8 | 0 | 0 | -0.79 |
| sn2508P285000 | | | | 22,014 | 22,014 | 0 | 3 | 0 | 0 | -0.85 |
| sn2508P290000 | | | | 26,484 | 26,484 | 0 | 3 | 0 | 0 | -0.90 |
| sn2508P295000 | | | | 31,144 | 31,144 | 0 | 5 | 0 | 0 | -0.94 |
| sn2508P300000 | | | | 35,938 | 35,938 | 0 | 6 | 0 | 0 | -0.96 |
| sn2508P305000 | | | | 40,824 | 40,824 | 0 | 0 | 0 | 0 | -0.98 |
| sn2508P310000 | | | | 45,760 | 45,760 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 38,594 | 24,750 | 200 | 2,705.14 | |
打印