上海期货交易所03月31日沪锡期权收盘行情

发布时间：2026年03月31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
sn2605C275000				94,762	94,762
sn2605C280000				89,958	89,958
sn2605C285000				85,204	85,204
sn2605C290000				80,506	80,506
sn2605C295000				75,904	75,904
sn2605C300000				71,384	71,384			1
sn2605C305000				66,954	66,954			1
sn2605C310000				62,614	62,614			3
sn2605C315000				58,430	58,430			6
sn2605C320000				54,370	54,370			8
sn2605C325000				50,428	50,428			17
sn2605C330000	47,000	47,000	45,000	45,000	46,640	13	59.82	24
sn2605C335000				43,042	43,042			25
sn2605C340000	32,000	32,558	32,000	32,558	39,574	9	29.1906	45
sn2605C345000	34,410	34,410	30,272	30,272	36,268	36	119.5548	32
sn2605C350000	31,500	31,500	26,000	27,498	33,188	67	195.2362	176
sn2605C355000	27,980	27,980	24,002	24,848	30,236	30	78.0268	80
sn2605C360000	25,318	26,600	20,000	21,400	27,470	247	572.4178	573
sn2605C365000	22,994	22,994	17,790	18,846	24,916	99	204.7424	163
sn2605C370000	20,800	20,800	15,598	16,000	22,474	963	1,740.2748	458
sn2605C375000	18,378	18,528	13,524	15,104	20,270	138	225.4484	97
sn2605C380000	16,252	17,042	12,288	12,898	18,206	505	727.5686	278
sn2605C385000	15,378	15,378	11,124	11,698	16,278	135	170.5302	200
sn2605C390000	14,142	14,142	9,822	10,198	14,568	806	1,014.3788	291
sn2605C395000	10,530	12,802	8,620	9,074	12,934	146	161.3858	144
sn2605C400000	10,100	11,516	7,820	8,388	11,518	15,675	14,642.9714	1,585
sn2605C405000	10,284	10,648	7,210	7,524	10,186	99	90.6728	158
sn2605C410000	9,356	9,572	6,412	6,412	8,998	76	62.796	168
sn2605C415000	8,532	8,742	6,042	6,228	7,932	58	43.2008	73
sn2605C420000	7,834	7,932	5,306	5,498	6,952	100	65.243	126
sn2605C425000	6,826	6,826	4,906	5,072	6,108	34	20.1174	46
sn2605C430000	6,708	6,708	4,406	4,620	5,312	166	89.4526	243
sn2605C435000	6,076	6,076	4,088	4,242	4,656	78	38.6854	65
sn2605C440000	5,632	5,632	3,900	3,900	4,020	13	6.148	136
sn2605C445000	5,144	5,144	3,398	3,484	3,514	11	4.4836	53
sn2605C450000	4,100	4,974	3,100	3,360	3,014	21,190	8,087.812	2,943
sn2605C455000	4,138	4,304	2,926	2,926	2,628	8	3.0522	64
sn2605C460000	3,400	3,400	2,684	3,062	2,242	5	1.5308	54
sn2605C465000	3,070	3,070	3,070	3,070	1,946	1	0.307	49
sn2605C470000	2,802	2,802	2,700	2,700	1,652	2	0.5502	52
sn2605C475000	2,900	2,900	2,128	2,280	1,430	7	1.7616	44
sn2605C480000	2,910	3,138	2,244	2,244	1,210	10	2.8836	49
sn2605C485000	2,704	2,708	1,874	1,874	1,040	4	0.9878	58
sn2605C490000	2,168	2,168	1,742	1,742	880	2	0.391	73
sn2605C495000	2,402	2,402	1,900	1,900	752	6	1.2338	51
sn2605C500000	2,350	2,600	1,400	1,568	634	93	18.9094	123
sn2605C505000	2,114	2,954	1,470	1,470	538	12	2.3928	59
sn2605C510000	1,506	1,506	1,390	1,390	456	2	0.2896	49
sn2605C515000	2,190	2,190	1,064	1,308	382	14	2.3222	56
sn2605C520000	1,686	1,706	1,256	1,256	324	28	4.3574	86
sn2605C525000	1,000	1,564	1,000	1,260	268	59	8.1996	359
sn2605C530000	1,538	1,698	966	1,074	228	10,111	1,267.5888	2,752
sn2605P275000	460	752	432	600	544	357	21.3882	411
sn2605P280000	406	998	406	752	740	109	7.8414	131
sn2605P285000	788	1,048	700	854	986	112	9.581	363
sn2605P290000	902	1,170	836	1,014	1,288	94	9.4526	220
sn2605P295000	870	1,334	870	1,180	1,684	156	18.4134	202
sn2605P300000	1,298	1,742	1,162	1,446	2,164	12,091	1,760.067	2,239
sn2605P305000	1,454	1,876	1,404	1,606	2,730	84	14.1954	59
sn2605P310000	1,738	2,340	1,696	1,944	3,388	149	29.3624	170
sn2605P315000	2,074	2,732	2,030	2,324	4,200	120	28.2118	147
sn2605P320000	2,310	3,332	2,300	2,704	5,138	308	89.5054	295
sn2605P325000	3,008	4,018	2,958	3,300	6,192	128	45.942	139
sn2605P330000	3,722	4,850	3,380	4,012	7,400	1,476	637.1298	527
sn2605P335000	4,474	5,790	4,474	4,958	8,800	150	76.345	157
sn2605P340000	5,566	7,094	5,250	5,900	10,328	605	378.4446	382
sn2605P345000	7,082	8,500	6,450	7,388	12,018	134	104.879	207
sn2605P350000	8,018	10,508	7,778	9,000	13,934	1,154	1,064.9328	434
sn2605P355000	10,698	12,360	9,866	11,100	15,978	137	155.8446	71
sn2605P360000	12,200	14,826	11,052	13,182	18,208	366	487.9026	159
sn2605P365000	14,646	17,222	14,252	15,812	20,650	201	323.0864	172
sn2605P370000	23,940	23,940	16,376	18,108	23,202	324	596.485	217
sn2605P375000	20,338	23,094	19,432	22,000	25,996	69	147.7852	152
sn2605P380000	22,790	26,438	22,714	26,286	28,928	45	110.1898	70
sn2605P385000	26,040	29,842	26,040	28,336	31,994	43	119.723	76
sn2605P390000	30,096	30,096	30,096	30,096	35,282	5	15.048	92
sn2605P395000				38,642	38,642			24
sn2605P400000	41,300	41,300	41,300	41,300	42,222	1	4.13	191
sn2605P405000				45,886	45,886			110
sn2605P410000				49,696	49,696			30
sn2605P415000				53,626	53,626			14
sn2605P420000				57,642	57,642			26
sn2605P425000				61,796	61,796			12
sn2605P430000				65,996	65,996			14
sn2605P435000				70,336	70,336			11
sn2605P440000				74,698	74,698			11
sn2605P445000				79,190	79,190			11
sn2605P450000				83,688	83,688			12
sn2605P455000				88,298	88,298			4
sn2605P460000				92,910	92,910			8
sn2605P465000				97,612	97,612			7
sn2605P470000				102,316	102,316			5
sn2605P475000				107,092	107,092			2
sn2605P480000				111,872	111,872			2
sn2605P485000				116,702	116,702			2
sn2605P490000				121,540	121,540			1
sn2605P495000				126,410	126,410			1
sn2605P500000				131,294	131,294
sn2605P505000				136,196	136,196
sn2605P510000				141,114	141,114
sn2605P515000				146,040	146,040
sn2605P520000				150,984	150,984
sn2605P525000				155,930	155,930
sn2605P530000				160,890	160,890
sn2606C275000				95,756	95,756
sn2606C280000				91,122	91,122
sn2606C285000				86,544	86,544
sn2606C290000				82,074	82,074
sn2606C295000				77,684	77,684
sn2606C300000				73,362	73,362
sn2606C305000				69,198	69,198
sn2606C310000				65,120	65,120
sn2606C315000				61,146	61,146
sn2606C320000				57,344	57,344
sn2606C325000				53,616	53,616
sn2606C330000				50,088	50,088			2
sn2606C335000				46,668	46,668			5
sn2606C340000				43,392	43,392			6
sn2606C345000	39,058	39,058	38,498	38,498	40,294	3	11.6054	10
sn2606C350000				37,284	37,284			12
sn2606C355000				34,512	34,512			9
sn2606C360000				31,778	31,778			8
sn2606C365000	25,806	25,966	25,806	25,966	29,326	2	5.1772	40
sn2606C370000	24,840	24,840	24,660	24,660	26,902	4	10.1242	57
sn2606C375000	22,136	22,136	21,000	21,696	24,730	7	15.8124	16
sn2606C380000				22,596	22,596			17
sn2606C385000	18,314	18,314	18,314	18,314	20,698	2	3.6628	31
sn2606C390000	16,724	16,724	16,724	16,724	18,834	2	3.3448	23
sn2606C395000	15,100	16,870	15,100	16,870	17,198	10	16.7146	34
sn2606C400000	15,336	15,700	13,588	14,000	15,578	26	38.2888	42
sn2606C405000	14,452	14,534	12,728	12,728	14,188	13	17.972	21
sn2606C410000	13,438	13,532	11,838	12,046	12,800	20	26.3946	22
sn2606C415000	12,548	12,548	10,930	10,930	11,626	14	17.246	38
sn2606C420000	11,682	11,710	10,200	10,200	10,462	17	19.412	35
sn2606C425000	10,952	10,954	9,638	9,674	9,460	28	29.4516	23
sn2606C430000	9,390	10,286	8,694	9,040	8,500	31	30.1428	30
sn2606C435000	9,566	9,844	8,400	8,556	7,642	27	25.0518	11
sn2606C440000				6,864	6,864			15
sn2606C445000				6,128	6,128			11
sn2606C450000				5,506	5,506			13
sn2606C455000				4,886	4,886			7
sn2606C460000				4,388	4,388			8
sn2606C465000	4,358	4,358	4,358	4,358	3,900	1	0.4358	10
sn2606C470000	7,100	7,100	7,100	7,100	3,468	1	0.71	18
sn2606C475000				3,092	3,092			8
sn2606C480000				2,718	2,718			14
sn2606C485000				2,432	2,432			9
sn2606C490000				2,146	2,146			17
sn2606C495000				1,896	1,896			18
sn2606C500000	4,160	4,160	4,124	4,124	1,682	2	0.8284	17
sn2606C505000	3,956	3,956	3,956	3,956	1,470	1	0.3956	10
sn2606C510000				1,306	1,306			19
sn2606C515000	4,210	4,210	4,210	4,210	1,150	1	0.421	19
sn2606C520000				1,002	1,002			30
sn2606C525000	5,056	5,056	3,408	3,408	890	8	2.9008	71
sn2606C530000	4,286	4,286	2,912	3,180	778	45	15.107	79
sn2606P275000	1,790	1,790	1,780	1,780	1,362	3	0.5352	64
sn2606P280000				1,728	1,728			19
sn2606P285000				2,146	2,146			23
sn2606P290000				2,672	2,672			80
sn2606P295000	3,250	3,412	3,082	3,082	3,280	5	1.6238	30
sn2606P300000	3,954	3,980	3,640	3,692	3,952	10	3.8766	64
sn2606P305000	4,584	4,584	4,130	4,522	4,782	15	6.6848	19
sn2606P310000	5,156	5,156	4,798	4,826	5,698	22	11.3772	45
sn2606P315000	6,142	6,142	5,518	5,574	6,716	16	9.3136	38
sn2606P320000	6,648	6,824	6,184	6,384	7,908	31	20.8072	77
sn2606P325000	7,424	7,916	7,130	7,734	9,174	40	30.9636	39
sn2606P330000	9,256	9,256	8,200	8,900	10,636	32	28.7202	28
sn2606P335000	10,298	10,522	9,732	10,454	12,208	43	46.4002	21
sn2606P340000	11,796	12,080	11,230	11,230	13,924	16	18.7968	41
sn2606P345000	13,384	13,744	12,962	12,962	15,818	25	34.3094	16
sn2606P350000	14,954	15,570	14,954	15,516	17,798	20	32.17	22
sn2606P355000	16,922	17,858	16,922	17,434	20,018	20	36.2212	23
sn2606P360000	19,178	20,362	19,124	19,124	22,276	13	25.976	12
sn2606P365000	21,732	22,982	21,732	22,982	24,814	10	22.4608	14
sn2606P370000	25,070	25,848	25,070	25,848	27,380	6	15.2508	25
sn2606P375000	27,410	29,366	27,020	27,020	30,200	13	36.8924	13
sn2606P380000	31,130	32,070	31,130	31,464	33,056	7	22.1912	16
sn2606P385000	35,516	35,516	35,516	35,516	36,150	2	7.1032	8
sn2606P390000				39,276	39,276			10
sn2606P395000				42,632	42,632			10
sn2606P400000				46,004	46,004			10
sn2606P405000				49,606	49,606			10
sn2606P410000				53,208	53,208			5
sn2606P415000				57,026	57,026			5
sn2606P420000				60,856	60,856			6
sn2606P425000				64,844	64,844			4
sn2606P430000				68,878	68,878			7
sn2606P435000				73,012	73,012			2
sn2606P440000				77,228	77,228			2
sn2606P445000				81,486	81,486			2
sn2606P450000				85,858	85,858			2
sn2606P455000				90,232	90,232
sn2606P460000				94,726	94,726
sn2606P465000				99,234	99,234
sn2606P470000				103,798	103,798
sn2606P475000				108,416	108,416
sn2606P480000				113,040	113,040
sn2606P485000				117,750	117,750
sn2606P490000				122,460	122,460
sn2606P495000				127,208	127,208
sn2606P500000				131,992	131,992
sn2606P505000				136,778	136,778
sn2606P510000				141,612	141,612
sn2606P515000				146,456	146,456
sn2606P520000				151,308	151,308
sn2606P525000				156,194	156,194
sn2606P530000				161,084	161,084
sn2607C275000				96,550	96,550
sn2607C280000				92,116	92,116
sn2607C285000				87,806	87,806
sn2607C290000				83,564	83,564
sn2607C295000				79,422	79,422
sn2607C300000				75,394	75,394
sn2607C305000				71,446	71,446
sn2607C310000				67,652	67,652
sn2607C315000				63,920	63,920
sn2607C320000				60,372	60,372
sn2607C325000				56,876	56,876
sn2607C330000				53,584	53,584
sn2607C335000				50,342	50,342
sn2607C340000				47,302	47,302			5
sn2607C345000				44,328	44,328			2
sn2607C350000				41,534	41,534			3
sn2607C355000				38,836	38,836			4
sn2607C360000				36,272	36,272			4
sn2607C365000				33,854	33,854			7
sn2607C370000				31,502	31,502			9
sn2607C375000				29,364	29,364			7
sn2607C380000				27,228	27,228			9
sn2607C385000				25,338	25,338			9
sn2607C390000				23,474	23,474			9
sn2607C395000				21,744	21,744			17
sn2607C400000				20,140	20,140			12
sn2607C405000				18,550	18,550			10
sn2607C410000				17,190	17,190			18
sn2607C415000				15,830	15,830			13
sn2607C420000				14,582	14,582			17
sn2607C425000				13,446	13,446
sn2607C430000	16,220	16,728	16,220	16,728	12,310	2	3.2948	1
sn2607C435000				11,354	11,354
sn2607P275000	3,702	3,702	3,694	3,694	2,874	2	0.7396	46
sn2607P280000				3,436	3,436			36
sn2607P285000				4,120	4,120			43
sn2607P290000				4,870	4,870			41
sn2607P295000				5,722	5,722			32
sn2607P300000	6,584	6,584	6,584	6,584	6,684	1	0.6584	30
sn2607P305000				7,726	7,726			15
sn2607P310000				8,922	8,922			12
sn2607P315000				10,178	10,178			9
sn2607P320000				11,620	11,620			8
sn2607P325000				13,112	13,112			9
sn2607P330000				14,808	14,808			7
sn2607P335000				16,552	16,552			3
sn2607P340000				18,500	18,500			2
sn2607P345000				20,512	20,512			8
sn2607P350000	9,878	9,878	9,878	9,878	22,704	1	0.9878	2
sn2607P355000				24,994	24,994			1
sn2607P360000				27,416	27,416
sn2607P365000				29,986	29,986
sn2607P370000				32,618	32,618
sn2607P375000				35,468	35,468
sn2607P380000				38,318	38,318
sn2607P385000				41,414	41,414
sn2607P390000				44,536	44,536
sn2607P395000				47,794	47,794
sn2607P400000				51,176	51,176
sn2607P405000				54,574	54,574
sn2607P410000				58,200	58,200
sn2607P415000				61,826	61,826
sn2607P420000				65,568	65,568
sn2607P425000				69,420	69,420
sn2607P430000				73,274	73,274
sn2607P435000				77,304	77,304

相关资讯: