上海期货交易所04月01日沪锡期权收盘行情

发布时间：2026年04月01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				97,398	97,398
sn2605C280000				92,516	92,516
sn2605C285000				87,680	87,680
sn2605C290000				82,894	82,894
sn2605C295000				78,168	78,168
sn2605C300000				73,512	73,512			1
sn2605C305000				68,936	68,936			1
sn2605C310000				64,446	64,446			3
sn2605C315000				60,094	60,094			6
sn2605C320000				55,858	55,858			8
sn2605C325000	50,220	54,700	50,220	54,700	51,746	2	10.492	17
sn2605C330000				47,764	47,764			24
sn2605C335000	43,000	43,000	43,000	43,000	43,966	1	4.3	25
sn2605C340000				40,342	40,342			45
sn2605C345000	34,000	34,070	34,000	34,070	36,870	13	44.207	32
sn2605C350000	26,642	33,000	26,642	30,532	33,554	85	257.3808	157
sn2605C355000	23,268	28,674	23,268	27,000	30,492	19	51.1454	75
sn2605C360000	21,000	26,000	21,000	24,546	27,586	110	262.8402	575
sn2605C365000	18,968	22,342	18,564	21,512	24,828	46	95.7784	162
sn2605C370000	12,112	20,342	12,112	18,806	22,332	683	1,227.4062	366
sn2605C375000	14,528	18,000	14,528	16,178	19,996	111	182.5704	112
sn2605C380000	14,162	17,470	12,538	14,700	17,792	833	1,177.8898	315
sn2605C385000	11,744	13,416	11,476	12,496	15,852	120	147.6744	196
sn2605C390000	10,794	11,732	10,000	10,882	14,042	182	202.716	283
sn2605C395000	9,556	11,092	8,670	9,552	12,366	101	98.6994	157
sn2605C400000	8,506	10,002	7,702	8,000	10,914	12,016	10,479.005	1,561
sn2605C405000	7,606	8,216	7,098	7,314	9,550	54	41.4448	168
sn2605C410000	6,916	7,552	6,280	6,348	8,354	44	30.0606	176
sn2605C415000	6,412	6,660	5,590	5,640	7,284	23	14.5116	73
sn2605C420000	5,842	6,100	4,902	5,050	6,296	110	61.4506	122
sn2605C425000	5,150	5,454	4,388	4,676	5,480	43	21.416	45
sn2605C430000	4,878	5,110	3,830	4,168	4,708	161	72.3162	256
sn2605C435000	4,466	4,534	3,508	3,508	4,064	62	25.5554	67
sn2605C440000	4,156	4,348	3,146	3,150	3,482	74	28.245	157
sn2605C445000	3,486	3,858	3,486	3,554	2,976	5	1.8242	55
sn2605C450000	3,424	3,828	2,498	2,716	2,544	17,538	5,695.7924	2,846
sn2605C455000				2,152	2,152			64
sn2605C460000	2,900	3,188	2,004	2,136	1,836	13	3.453	53
sn2605C465000				1,538	1,538			49
sn2605C470000	2,100	2,358	1,938	1,938	1,310	5	1.0508	48
sn2605C475000	2,566	2,566	1,926	1,926	1,088	3	0.6592	43
sn2605C480000				924	924			49
sn2605C485000	2,244	2,248	1,496	1,574	764	11	2.091	53
sn2605C490000	1,884	2,112	1,748	1,840	646	8	1.5752	71
sn2605C495000	1,776	2,000	1,296	1,360	532	14	2.325	49
sn2605C500000	1,750	1,878	1,100	1,208	448	50	6.6132	123
sn2605C505000				366	366			59
sn2605C510000	1,232	1,328	1,198	1,198	306	6	0.7488	48
sn2605C515000				248	248			56
sn2605C520000	1,042	1,080	976	976	208	3	0.3098	86
sn2605C525000	1,248	1,358	800	962	168	59	5.574	347
sn2605C530000	1,182	1,218	682	806	140	5,479	542.1054	2,752
sn2605P275000	648	718	474	494	286	443	26.3884	579
sn2605P280000	788	836	618	618	404	116	8.1444	156
sn2605P285000	982	1,012	686	742	568	93	7.2322	377
sn2605P290000	1,138	1,162	804	804	782	55	5.144	223
sn2605P295000	1,310	1,388	960	960	1,056	88	9.9374	207
sn2605P300000	1,500	1,710	1,050	1,176	1,398	9,177	1,267.074	2,812
sn2605P305000	1,838	1,880	1,280	1,318	1,820	107	15.8668	65
sn2605P310000	2,016	2,254	1,496	1,544	2,328	287	54.7962	169
sn2605P315000	2,412	2,690	1,754	1,810	2,974	163	35.7788	145
sn2605P320000	3,488	3,488	2,080	2,138	3,736	290	72.3708	302
sn2605P325000	3,464	3,846	2,462	2,462	4,622	96	27.4566	154
sn2605P330000	3,700	4,736	2,870	3,050	5,634	1,955	671.3252	704
sn2605P335000	5,418	5,418	3,470	3,650	6,834	107	45.321	185
sn2605P340000	5,700	6,780	4,000	4,364	8,208	510	262.5278	364
sn2605P345000	7,698	8,278	5,130	5,206	9,732	153	97.4584	200
sn2605P350000	8,796	10,176	5,072	6,368	11,410	2,153	1,687.9414	548
sn2605P355000	11,000	11,922	7,638	7,638	13,346	105	97.1818	79
sn2605P360000	12,972	14,018	7,804	9,600	15,436	450	515.2192	171
sn2605P365000	14,788	16,708	10,980	11,350	17,674	239	326.9302	162
sn2605P370000	18,200	19,372	13,086	13,086	20,174	258	390.7302	246
sn2605P375000	21,916	21,916	15,862	15,862	22,834	107	185.2058	133
sn2605P380000	24,872	24,872	19,378	19,448	25,626	17	35.1566	60
sn2605P385000	26,898	26,898	22,466	22,466	28,682	10	24.0398	74
sn2605P390000	31,882	31,882	26,096	26,096	31,868	21	62.48	92
sn2605P395000				35,188	35,188			24
sn2605P400000				38,732	38,732			191
sn2605P405000				42,364	42,364			110
sn2605P410000				46,164	46,164			30
sn2605P415000				50,092	50,092			14
sn2605P420000	15,018	50,338	15,018	50,338	54,100	2	6.5356	27
sn2605P425000				58,280	58,280			12
sn2605P430000				62,506	62,506			14
sn2605P435000				66,860	66,860			11
sn2605P440000				71,274	71,274			11
sn2605P445000				75,766	75,766			11
sn2605P450000				80,330	80,330			12
sn2605P455000				84,936	84,936			4
sn2605P460000				89,618	89,618			8
sn2605P465000				94,320	94,320			7
sn2605P470000				99,090	99,090			5
sn2605P475000				103,868	103,868			2
sn2605P480000				108,702	108,702			2
sn2605P485000				113,542	113,542			2
sn2605P490000				118,424	118,424			1
sn2605P495000				123,308	123,308			1
sn2605P500000				128,224	128,224
sn2605P505000				133,144	133,144
sn2605P510000				138,084	138,084
sn2605P515000				143,028	143,028
sn2605P520000				147,988	147,988
sn2605P525000				152,952	152,952
sn2605P530000				157,924	157,924
sn2606C275000				98,446	98,446
sn2606C280000				93,728	93,728
sn2606C285000				89,066	89,066
sn2606C290000				84,474	84,474
sn2606C295000				79,982	79,982
sn2606C300000				75,562	75,562
sn2606C305000				71,230	71,230
sn2606C310000				67,044	67,044
sn2606C315000				62,942	62,942
sn2606C320000				58,962	58,962
sn2606C325000				55,148	55,148
sn2606C330000				51,420	51,420			2
sn2606C335000				47,884	47,884			5
sn2606C340000				44,478	44,478			6
sn2606C345000				41,194	41,194			10
sn2606C350000				38,128	38,128			12
sn2606C355000	32,702	34,588	32,198	34,588	35,134	5	16.4388	12
sn2606C360000	29,474	30,900	29,474	30,900	32,390	4	12.2238	9
sn2606C365000	27,804	28,990	26,632	28,990	29,734	13	35.9466	42
sn2606C370000	24,984	24,984	24,520	24,736	27,272	18	44.4312	62
sn2606C375000	23,248	24,758	22,342	23,400	24,944	28	64.8186	19
sn2606C380000	20,952	21,774	20,240	21,774	22,764	30	62.7082	11
sn2606C385000	18,980	20,190	18,532	20,190	20,748	18	34.1956	26
sn2606C390000	17,442	18,232	16,942	18,232	18,840	17	29.816	18
sn2606C395000	16,252	16,990	15,536	15,736	17,112	45	72.8986	36
sn2606C400000	14,362	15,490	14,272	14,502	15,468	32	46.85	45
sn2606C405000	13,296	13,686	13,136	13,262	14,000	24	32.2672	31
sn2606C410000	12,254	13,900	12,138	13,900	12,602	23	28.5454	32
sn2606C415000	11,770	11,770	11,226	11,646	11,362	24	27.4864	42
sn2606C420000	10,712	10,760	10,412	10,760	10,192	23	24.2364	42
sn2606C425000	9,836	10,016	9,636	10,016	9,150	24	23.4918	31
sn2606C430000	9,000	10,100	8,976	9,006	8,186	34	31.1912	44
sn2606C435000	8,666	9,204	8,376	8,870	7,312	34	29.171	19
sn2606C440000	8,044	9,046	7,918	8,156	6,528	37	29.2222	20
sn2606C445000				5,798	5,798			11
sn2606C450000				5,172	5,172			13
sn2606C455000				4,560	4,560			7
sn2606C460000	6,572	6,572	6,572	6,572	4,068	1	0.6572	9
sn2606C465000	6,406	6,406	6,406	6,406	3,576	1	0.6406	11
sn2606C470000				3,176	3,176			18
sn2606C475000				2,796	2,796			8
sn2606C480000				2,460	2,460			14
sn2606C485000	5,158	5,158	5,158	5,158	2,172	1	0.5158	9
sn2606C490000	4,876	4,876	4,876	4,876	1,888	1	0.4876	17
sn2606C495000	4,640	4,640	4,640	4,640	1,672	1	0.464	18
sn2606C500000	4,394	4,394	4,394	4,394	1,458	1	0.4394	18
sn2606C505000	4,204	4,204	4,204	4,204	1,278	1	0.4204	11
sn2606C510000	3,962	3,994	3,962	3,994	1,120	2	0.7956	17
sn2606C515000	3,954	3,954	3,796	3,836	966	7	2.7134	14
sn2606C520000	3,526	3,672	3,438	3,672	852	6	2.1142	29
sn2606C525000	3,328	3,442	3,080	3,100	738	46	14.7022	96
sn2606C530000	3,280	3,280	2,762	2,896	640	30	9.0956	85
sn2606P275000	1,600	1,600	1,526	1,526	944	5	0.7926	63
sn2606P280000				1,228	1,228			19
sn2606P285000	2,160	2,160	2,160	2,160	1,564	1	0.216	23
sn2606P290000	2,422	2,680	2,422	2,680	1,970	2	0.5102	80
sn2606P295000	2,934	3,106	2,896	3,096	2,474	10	2.9012	26
sn2606P300000	3,742	3,742	2,720	2,808	3,052	35	11.2798	65
sn2606P305000	4,072	4,228	3,366	3,366	3,714	44	17.5908	21
sn2606P310000	4,678	4,888	3,720	3,720	4,522	46	20.9344	46
sn2606P315000	5,388	5,618	4,126	4,126	5,416	74	38.5142	21
sn2606P320000	6,188	6,454	5,148	5,148	6,428	76	46.482	73
sn2606P325000	7,122	7,462	5,564	5,564	7,608	79	55.8266	33
sn2606P330000	9,000	9,000	6,456	6,456	8,872	77	62.5544	39
sn2606P335000	9,442	9,886	7,450	7,450	10,328	75	71.0108	29
sn2606P340000	10,344	11,278	9,368	9,412	11,914	128	136.844	62
sn2606P345000	12,456	12,958	11,000	11,000	13,622	60	75.067	32
sn2606P350000	14,036	14,630	12,102	12,102	15,548	29	41.1162	25
sn2606P355000	16,202	16,652	15,880	15,880	17,544	28	45.4924	27
sn2606P360000	18,414	18,908	18,094	18,094	19,794	25	46.389	19
sn2606P365000	20,838	21,314	18,902	18,902	22,128	17	35.6442	22
sn2606P370000	23,514	24,026	21,436	21,436	24,656	18	42.0272	25
sn2606P375000	26,304	26,966	24,222	24,222	27,320	21	55.0516	18
sn2606P380000	29,558	29,558	26,962	27,214	30,130	10	28.2416	20
sn2606P385000	32,964	33,298	32,964	33,298	33,106	6	19.8736	8
sn2606P390000	36,652	36,652	33,692	33,692	36,190	12	42.9092	8
sn2606P395000				39,452	39,452			10
sn2606P400000				42,800	42,800			10
sn2606P405000				46,324	46,324			10
sn2606P410000				49,918	49,918			5
sn2606P415000				53,670	53,670			5
sn2606P420000				57,492	57,492			6
sn2606P425000				61,442	61,442			4
sn2606P430000				65,470	65,470			7
sn2606P435000				69,590	69,590			2
sn2606P440000				73,800	73,800			2
sn2606P445000				78,062	78,062			2
sn2606P450000				82,430	82,430			2
sn2606P455000				86,812	86,812
sn2606P460000				91,316	91,316
sn2606P465000				95,820	95,820
sn2606P470000				100,414	100,414
sn2606P475000				105,030	105,030
sn2606P480000				109,690	109,690
sn2606P485000				114,398	114,398
sn2606P490000				119,112	119,112
sn2606P495000				123,894	123,894
sn2606P500000				128,676	128,676
sn2606P505000				133,494	133,494
sn2606P510000				138,336	138,336
sn2606P515000				143,182	143,182
sn2606P520000				148,068	148,068
sn2606P525000				152,954	152,954
sn2606P530000				157,858	157,858
sn2607C275000				101,282	101,282
sn2607C280000				96,872	96,872
sn2607C285000				92,568	92,568
sn2607C290000				88,334	88,334
sn2607C295000				84,200	84,200
sn2607C300000				80,166	80,166
sn2607C305000				76,226	76,226
sn2607C310000				72,404	72,404
sn2607C315000				68,680	68,680
sn2607C320000				65,080	65,080
sn2607C325000				61,592	61,592
sn2607C330000				58,212	58,212
sn2607C335000				54,980	54,980
sn2607C340000				51,818	51,818			5
sn2607C345000				48,854	48,854			2
sn2607C350000				45,896	45,896			3
sn2607C355000				43,208	43,208			4
sn2607C360000				40,522	40,522			4
sn2607C365000				38,036	38,036			7
sn2607C370000				35,632	35,632			9
sn2607C375000				33,316	33,316			7
sn2607C380000				31,190	31,190			9
sn2607C385000				29,064	29,064			9
sn2607C390000				27,172	27,172			9
sn2607C395000				25,318	25,318			17
sn2607C400000				23,544	23,544			12
sn2607C405000				21,950	21,950			10
sn2607C410000				20,356	20,356			18
sn2607C415000				18,928	18,928			13
sn2607C420000				17,576	17,576			17
sn2607C425000				16,226	16,226
sn2607C430000				15,088	15,088			1
sn2607C435000				13,960	13,960
sn2607C440000				12,864	12,864
sn2607P275000	3,414	3,414	3,354	3,354	3,116	3	1.0182	43
sn2607P280000				3,700	3,700			36
sn2607P285000				4,390	4,390			43
sn2607P290000				5,150	5,150			41
sn2607P295000				6,008	6,008			32
sn2607P300000	5,646	5,646	5,646	5,646	6,964	1	0.5646	31
sn2607P305000				8,014	8,014			15
sn2607P310000				9,184	9,184			12
sn2607P315000				10,448	10,448			9
sn2607P320000				11,836	11,836			8
sn2607P325000				13,338	13,338			9
sn2607P330000				14,946	14,946			7
sn2607P335000				16,702	16,702			3
sn2607P340000				18,526	18,526			2
sn2607P345000				20,548	20,548			8
sn2607P350000				22,578	22,578			2
sn2607P355000				24,878	24,878			1
sn2607P360000				27,178	27,178
sn2607P365000				29,678	29,678
sn2607P370000				32,260	32,260
sn2607P375000				34,932	34,932
sn2607P380000				37,792	37,792
sn2607P385000				40,654	40,654
sn2607P390000				43,748	43,748
sn2607P395000				46,880	46,880
sn2607P400000				50,094	50,094
sn2607P405000				53,486	53,486
sn2607P410000				56,880	56,880
sn2607P415000				60,438	60,438
sn2607P420000				64,074	64,074
sn2607P425000				67,712	67,712
sn2607P430000				71,562	71,562
sn2607P435000				75,422	75,422
sn2607P440000				79,314	79,314

相关资讯: