上海期货交易所12月15日沪锡期权收盘行情

发布时间：2025年12月15日 00:00

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
sn2601C245000				86,060	86,060			2
sn2601C250000				81,060	81,060			11
sn2601C255000				76,060	76,060			6
sn2601C260000	64,970	64,970	64,970	64,970	71,060	1	6.497	9
sn2601C265000				66,060	66,060			6
sn2601C270000				61,060	61,060			10
sn2601C275000				56,064	56,064			28
sn2601C280000				51,080	51,080			34
sn2601C285000				46,120	46,120			81
sn2601C290000	34,500	34,990	34,500	34,990	41,202	18	62.3934	310
sn2601C295000	39,024	42,352	28,698	29,892	36,356	53	180.9014	348
sn2601C300000	29,638	38,870	21,506	25,800	31,624	83	263.7326	262
sn2601C305000	25,000	33,800	19,840	22,988	27,060	52	128.9056	362
sn2601C310000	26,188	28,930	15,630	18,118	22,740	54	112.1834	179
sn2601C315000	18,000	24,940	11,530	13,880	18,730	370	669.1898	190
sn2601C320000	14,356	20,226	8,108	10,410	15,084	644	807.1156	609
sn2601C325000	8,482	16,298	5,800	7,362	11,848	1,130	849.7436	612
sn2601C330000	6,452	13,000	4,110	5,388	9,100	2,336	1,565.8018	691
sn2601C335000	5,924	10,300	3,060	3,958	6,796	18,053	11,225.8902	2,750
sn2601C340000	4,406	7,902	2,302	2,962	4,930	7,798	3,798.7602	1,914
sn2601C345000	3,298	6,164	1,738	2,250	3,494	2,195	754.485	897
sn2601C350000	2,406	4,758	1,380	1,714	2,388	4,597	1,251.3786	1,134
sn2601C355000	1,700	3,686	1,052	1,372	1,602	1,341	283.5516	544
sn2601C360000	1,800	2,936	842	1,090	1,034	22,372	4,132.9092	3,012
sn2601C365000	1,582	2,234	642	848	654	530	61.5442	168
sn2601C370000	1,402	1,832	544	668	398	710	74.5806	262
sn2601C375000	802	1,462	112	550	238	5,645	500.6818	1,493
sn2601P245000	8	40	8	40	2	5	0.0096	249
sn2601P250000	30	30	18	18	2	19	0.0378	148
sn2601P255000	20	24	18	18	2	8	0.016	167
sn2601P260000	30	60	26	32	2	203	0.702	382
sn2601P265000	34	60	34	38	2	89	0.4104	150
sn2601P270000	38	68	34	38	4	121	0.5542	316
sn2601P275000	46	82	40	50	10	277	1.4772	419
sn2601P280000	72	118	66	68	30	332	2.8744	997
sn2601P285000	78	146	78	80	70	467	4.8926	865
sn2601P290000	148	254	124	130	152	1,634	27.9172	1,771
sn2601P295000	254	352	168	200	306	515	11.8732	652
sn2601P300000	500	664	350	380	574	6,946	311.9426	2,858
sn2601P305000	798	846	450	456	1,008	2,029	120.3278	671
sn2601P310000	1,058	1,384	778	820	1,686	4,274	441.8332	1,004
sn2601P315000	2,000	2,302	1,158	1,488	2,676	4,060	686.52	1,333
sn2601P320000	2,602	4,202	1,886	2,816	4,028	6,508	1,947.7928	899
sn2601P325000	4,800	6,760	2,956	5,010	5,790	2,705	1,289.9012	430
sn2601P330000	7,016	10,188	4,544	7,870	8,040	1,906	1,328.483	376
sn2601P335000	9,044	14,052	6,600	12,052	10,734	595	508.0144	159
sn2601P340000	11,998	18,026	9,400	16,460	13,868	184	252.1898	67
sn2601P345000	17,800	22,152	13,102	22,152	17,430	67	122.5332	42
sn2601P350000	18,432	27,060	16,468	27,060	21,322	59	133.5384	20
sn2601P355000	23,962	30,352	21,168	29,840	25,534	34	91.9442	14
sn2601P360000	28,480	36,454	24,620	36,454	29,964	28	84.1374	15
sn2601P365000	32,168	39,866	29,948	39,866	34,584	17	61.5422	11
sn2601P370000	45,596	45,596	45,596	45,596	39,326	1	4.5596	1
sn2601P375000	42,400	50,488	40,550	50,488	44,166	10	43.9142	4
sn2602C245000				86,080	86,080			1
sn2602C250000				81,080	81,080			1
sn2602C255000				76,084	76,084			2
sn2602C260000				71,104	71,104			1
sn2602C265000				66,146	66,146			2
sn2602C270000				61,226	61,226			2
sn2602C275000				56,356	56,356			4
sn2602C280000				51,552	51,552			2
sn2602C285000				46,844	46,844			4
sn2602C290000				42,262	42,262			40
sn2602C295000	32,248	32,248	32,248	32,248	37,826	1	3.2248	47
sn2602C300000	35,378	38,774	26,700	26,700	33,564	19	58.1904	137
sn2602C305000	33,944	34,330	23,780	23,936	29,524	9	25.85	125
sn2602C310000	29,628	29,628	19,082	21,436	25,740	66	144.2318	74
sn2602C315000	24,300	26,160	15,300	15,300	22,224	44	94.5514	156
sn2602C320000	17,600	23,888	12,930	14,000	18,992	58	107.354	246
sn2602C325000	17,178	20,792	10,602	11,602	16,060	78	106.6238	194
sn2602C330000	15,030	17,550	8,556	9,480	13,436	190	207.8912	177
sn2602C335000	11,190	15,200	7,450	8,334	11,116	398	424.5362	325
sn2602C340000	8,600	12,996	6,400	7,066	9,096	284	246.1534	202
sn2602C345000	8,928	11,500	5,500	6,100	7,360	140	107.1138	115
sn2602C350000	5,996	10,126	4,668	5,546	5,892	1,358	1,009.2508	1,444
sn2602C355000	7,422	8,754	4,016	4,602	4,670	119	69.0028	89
sn2602C360000	5,678	7,664	3,522	4,022	3,660	909	509.983	543
sn2602C365000	4,618	6,278	3,200	3,570	2,836	58	23.3598	21
sn2602C370000	4,126	5,814	2,820	3,154	2,174	79	31.876	37
sn2602C375000	3,698	5,220	2,350	2,810	1,648	518	197.6128	278
sn2602P245000	78	260	50	64	6	97	0.676	303
sn2602P250000	62	62	62	62	16	1	0.0062	256
sn2602P255000	64	68	62	68	32	7	0.0452	157
sn2602P260000	68	82	58	82	62	213	1.408	107
sn2602P265000	70	88	64	86	110	118	0.8822	140
sn2602P270000	96	128	88	114	196	48	0.4856	145
sn2602P275000	122	166	112	150	328	69	1.0826	154
sn2602P280000	188	248	160	216	522	420	8.6844	271
sn2602P285000	250	340	236	320	814	74	2.3348	211
sn2602P290000	428	554	340	508	1,230	224	9.4392	374
sn2602P295000	562	970	532	730	1,788	177	13.2762	303
sn2602P300000	1,250	1,610	806	1,158	2,524	505	60.5764	436
sn2602P305000	1,450	2,352	1,316	1,716	3,478	206	39.6412	203
sn2602P310000	2,406	3,838	2,084	2,700	4,688	217	66.0372	212
sn2602P315000	3,328	5,648	3,066	4,198	6,166	218	95.8462	527
sn2602P320000	4,608	7,888	4,608	6,144	7,928	228	153.6308	325
sn2602P325000	6,962	10,518	6,600	8,788	9,990	165	147.1714	106
sn2602P330000	10,288	14,112	8,700	14,112	12,356	110	125.4118	38
sn2602P335000	15,100	17,586	10,902	16,192	15,030	85	120.9618	46
sn2602P340000	15,304	21,434	13,672	20,638	18,002	60	104.5168	30
sn2602P345000	18,420	25,304	17,364	23,010	21,260	48	102.9944	12
sn2602P350000	21,540	28,298	21,540	27,680	24,786	20	50.1796	16
sn2602P355000	25,348	29,276	25,348	29,276	28,558	3	7.9972	8
sn2602P360000	29,320	30,678	29,320	30,678	32,542	5	15.0586	3
sn2602P365000	36,074	42,962	34,278	42,962	36,714	14	53.766	4
sn2602P370000				41,046	41,046
sn2602P375000	51,586	51,586	51,586	51,586	45,516	1	5.1586	1
sn2603C260000				70,704	70,704
sn2603C265000				65,756	65,756
sn2603C270000				60,846	60,846
sn2603C275000				55,988	55,988
sn2603C280000				51,210	51,210
sn2603C285000				46,534	46,534			1
sn2603C290000				41,978	41,978			1
sn2603C295000				37,574	37,574			2
sn2603C300000				33,366	33,366			3
sn2603C305000				29,382	29,382			5
sn2603C310000	24,000	24,500	24,000	24,500	25,640	6	14.6	8
sn2603C315000				22,164	22,164			7
sn2603C320000	19,732	19,870	19,732	19,870	18,970	2	3.9602	14
sn2603C325000	17,226	17,244	17,226	17,244	16,074	2	3.447	15
sn2603C330000	15,042	15,042	4,036	12,090	13,478	4	4.6066	25
sn2603C335000	14,442	14,442	11,320	11,748	11,186	4	5.0654	50
sn2603C340000	11,296	14,012	11,296	11,542	9,186	3	3.685	17
sn2603C345000	10,146	10,146	10,146	10,146	7,464	1	1.0146	7
sn2603C350000	9,944	11,090	6,932	6,932	6,006	9	8.711	22
sn2603C355000	7,960	7,960	7,960	7,960	4,782	1	0.796	10
sn2603C360000	7,088	7,088	7,088	7,088	3,766	1	0.7088	15
sn2603C365000	6,350	6,350	5,016	5,016	2,936	2	1.1366	2
sn2603C370000	6,994	6,994	4,372	4,806	2,270	4	2.1864	3
sn2603C375000	5,586	6,288	3,830	3,874	1,736	18	9.3866	15
sn2603P260000	178	222	148	148	74	28	0.5274	64
sn2603P265000				136	136			21
sn2603P270000				232	232			21
sn2603P275000	346	362	302	302	376	15	0.5042	36
sn2603P280000	540	540	424	458	602	26	1.2098	38
sn2603P285000	676	940	590	590	922	78	5.8184	56
sn2603P290000	940	1,254	844	1,024	1,364	57	5.537	45
sn2603P295000	1,306	1,802	1,274	1,426	1,954	36	5.1748	25
sn2603P300000	2,408	2,524	880	2,244	2,740	27	5.6554	25
sn2603P305000	2,692	3,514	2,430	3,032	3,750	16	4.9466	22
sn2603P310000	4,704	4,704	1,214	4,148	4,998	5	1.8464	22
sn2603P315000	6,360	6,442	5,638	5,638	6,514	5	3.0824	13
sn2603P320000	8,310	8,406	7,626	7,626	8,310	5	4.0572	11
sn2603P325000	10,606	10,738	9,990	9,990	10,404	4	4.183	5
sn2603P330000	10,024	13,362	10,024	13,126	12,800	5	6.2852	6
sn2603P335000	16,120	16,294	16,120	16,294	15,496	4	6.5002	5
sn2603P340000	19,294	19,294	19,294	19,294	18,486	1	1.9294	1
sn2603P345000				21,756	21,756
sn2603P350000				25,290	25,290
sn2603P355000				29,056	29,056
sn2603P360000				33,032	33,032
sn2603P365000				37,196	37,196
sn2603P370000				41,522	41,522
sn2603P375000				45,984	45,984
sn2604C290000				44,622	44,622
sn2604C295000				40,516	40,516
sn2604C300000				36,594	36,594
sn2604C305000				32,870	32,870
sn2604C310000				29,358	29,358
sn2604C315000				26,066	26,066
sn2604C320000				23,006	23,006
sn2604C325000				20,214	20,214
sn2604C330000				17,658	17,658
sn2604C335000				15,330	15,330
sn2604C340000				13,224	13,224
sn2604C345000				11,328	11,328
sn2604C350000				9,644	9,644
sn2604C355000	7,778	7,778	7,664	7,664	8,196	2	1.5442	2
sn2604C360000				6,918	6,918
sn2604C365000	6,156	6,156	6,156	6,156	5,794	1	0.6156	1
sn2604C370000				4,810	4,810
sn2604C375000	8,112	8,112	8,112	8,112	4,000	1	0.8112	1
sn2604P290000	2,108	2,108	2,108	2,108	2,930	1	0.2108	1
sn2604P295000	2,812	2,868	2,812	2,868	3,814	2	0.568	2
sn2604P300000				4,880	4,880
sn2604P305000				6,142	6,142
sn2604P310000				7,616	7,616
sn2604P315000				9,310	9,310
sn2604P320000				11,232	11,232
sn2604P325000				13,426	13,426
sn2604P330000				15,854	15,854
sn2604P335000				18,510	18,510
sn2604P340000				21,388	21,388
sn2604P345000				24,478	24,478
sn2604P350000				27,776	27,776
sn2604P355000				31,314	31,314
sn2604P360000				35,022	35,022
sn2604P365000				38,884	38,884
sn2604P370000				42,890	42,890
sn2604P375000				47,066	47,066

相关资讯: