上海期货交易所04月02日沪锌期权收盘行情
发布时间：2026年04月02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 |
|---|
| zn2605C19200 | | | | 4,535 | 4,535 | | | |
| zn2605C19400 | | | | 4,335 | 4,335 | | | |
| zn2605C19600 | | | | 4,135 | 4,135 | | | |
| zn2605C19800 | | | | 3,935 | 3,935 | | | |
| zn2605C20000 | | | | 3,735 | 3,735 | | | |
| zn2605C20200 | | | | 3,535 | 3,535 | | | |
| zn2605C20400 | | | | 3,335 | 3,335 | | | |
| zn2605C20600 | | | | 3,135 | 3,135 | | | 1 |
| zn2605C20800 | | | | 2,935 | 2,935 | | | |
| zn2605C21000 | | | | 2,735 | 2,735 | | | |
| zn2605C21200 | | | | 2,535 | 2,535 | | | |
| zn2605C21400 | | | | 2,336 | 2,336 | | | |
| zn2605C21600 | | | | 2,138 | 2,138 | | | |
| zn2605C21800 | | | | 1,942 | 1,942 | | | |
| zn2605C22000 | 1,528 | 1,640 | 1,528 | 1,632 | 1,748 | 16 | 13.041 | 13 |
| zn2605C22200 | 1,550 | 1,550 | 1,450 | 1,460 | 1,558 | 116 | 84.939 | 184 |
| zn2605C22400 | | | | 1,374 | 1,374 | | | 122 |
| zn2605C22600 | 1,333 | 1,357 | 1,333 | 1,357 | 1,195 | 2 | 1.345 | 156 |
| zn2605C22800 | 983 | 1,183 | 889 | 916 | 1,027 | 83 | 42.291 | 321 |
| zn2605C23000 | 803 | 998 | 723 | 797 | 868 | 224 | 92.325 | 318 |
| zn2605C23200 | 630 | 832 | 560 | 582 | 722 | 229 | 77.281 | 309 |
| zn2605C23400 | 470 | 678 | 419 | 450 | 591 | 486 | 126.0395 | 667 |
| zn2605C23600 | 298 | 526 | 298 | 335 | 474 | 494 | 96.699 | 658 |
| zn2605C23800 | 240 | 397 | 210 | 234 | 373 | 1,460 | 206.394 | 1,950 |
| zn2605C24000 | 165 | 302 | 152 | 172 | 288 | 16,150 | 1,833.901 | 3,740 |
| zn2605C24200 | 130 | 222 | 104 | 122 | 217 | 1,541 | 119.2045 | 1,553 |
| zn2605C24400 | 102 | 164 | 86 | 92 | 161 | 865 | 53.788 | 746 |
| zn2605C24600 | 87 | 131 | 70 | 78 | 115 | 737 | 35.3985 | 619 |
| zn2605C24800 | 71 | 106 | 57 | 63 | 82 | 410 | 15.5445 | 274 |
| zn2605C25000 | 52 | 99 | 50 | 50 | 56 | 5,995 | 217.585 | 1,554 |
| zn2605C25500 | 46 | 66 | 36 | 36 | 20 | 117 | 2.5525 | 238 |
| zn2605C26000 | 34 | 52 | 26 | 28 | 6 | 814 | 14.6935 | 1,015 |
| zn2605C26500 | 23 | 40 | 16 | 20 | 1 | 404 | 5.3405 | 491 |
| zn2605C27000 | 24 | 33 | 17 | 18 | 1 | 661 | 7.5755 | 500 |
| zn2605C27500 | 17 | 26 | 14 | 14 | 1 | 425 | 3.951 | 386 |
| zn2605C28000 | 17 | 24 | 12 | 13 | 1 | 177 | 1.289 | 181 |
| zn2605C28500 | 13 | 21 | 11 | 11 | 1 | 200 | 1.556 | 109 |
| zn2605C29000 | | | | 1 | 1 | | | 122 |
| zn2605C29500 | 14 | 18 | 10 | 11 | 1 | 10 | 0.071 | 242 |
| zn2605C30000 | 15 | 21 | 12 | 15 | 1 | 817 | 6.539 | 1,571 |
| zn2605P19200 | 11 | 13 | 11 | 13 | 1 | 2 | 0.012 | 17 |
| zn2605P19400 | 16 | 19 | 14 | 19 | 1 | 25 | 0.2145 | 123 |
| zn2605P19600 | | | | 1 | 1 | | | 17 |
| zn2605P19800 | 19 | 19 | 19 | 19 | 1 | 1 | 0.0095 | 2 |
| zn2605P20000 | 6 | 24 | 5 | 24 | 1 | 40 | 0.371 | 253 |
| zn2605P20200 | 19 | 25 | 19 | 25 | 1 | 8 | 0.0685 | 51 |
| zn2605P20400 | 8 | 21 | 8 | 21 | 1 | 3 | 0.015 | 46 |
| zn2605P20600 | 13 | 36 | 2 | 32 | 1 | 61 | 0.3165 | 103 |
| zn2605P20800 | 23 | 35 | 18 | 34 | 1 | 272 | 2.9195 | 330 |
| zn2605P21000 | 22 | 40 | 20 | 38 | 1 | 88 | 1.0275 | 199 |
| zn2605P21200 | 27 | 44 | 23 | 43 | 1 | 57 | 0.9335 | 61 |
| zn2605P21400 | 32 | 51 | 27 | 48 | 2 | 73 | 1.217 | 99 |
| zn2605P21600 | 35 | 58 | 28 | 55 | 4 | 228 | 5.07 | 370 |
| zn2605P21800 | 42 | 69 | 35 | 66 | 8 | 293 | 8.395 | 425 |
| zn2605P22000 | 40 | 80 | 40 | 76 | 14 | 697 | 21.3965 | 775 |
| zn2605P22200 | 54 | 90 | 48 | 86 | 24 | 442 | 14.5915 | 265 |
| zn2605P22400 | 72 | 108 | 54 | 97 | 39 | 825 | 31.3335 | 555 |
| zn2605P22600 | 83 | 138 | 65 | 118 | 61 | 276 | 12.941 | 745 |
| zn2605P22800 | 100 | 151 | 82 | 135 | 92 | 584 | 29.272 | 667 |
| zn2605P23000 | 144 | 197 | 101 | 177 | 134 | 7,567 | 496.2485 | 2,833 |
| zn2605P23200 | 169 | 233 | 125 | 208 | 188 | 535 | 45.894 | 552 |
| zn2605P23400 | 250 | 295 | 160 | 255 | 256 | 1,632 | 173.8935 | 1,055 |
| zn2605P23600 | 270 | 387 | 210 | 337 | 339 | 1,660 | 227.2195 | 1,041 |
| zn2605P23800 | 400 | 482 | 276 | 453 | 438 | 1,038 | 186.1015 | 1,087 |
| zn2605P24000 | 509 | 612 | 379 | 567 | 552 | 373 | 82.692 | 719 |
| zn2605P24200 | 689 | 747 | 507 | 724 | 682 | 79 | 23.5535 | 105 |
| zn2605P24400 | 817 | 930 | 665 | 917 | 825 | 98 | 38.298 | 46 |
| zn2605P24600 | | | | 980 | 980 | | | 72 |
| zn2605P24800 | | | | 1,146 | 1,146 | | | 54 |
| zn2605P25000 | | | | 1,320 | 1,320 | | | 29 |
| zn2605P25500 | | | | 1,784 | 1,784 | | | 22 |
| zn2605P26000 | | | | 2,270 | 2,270 | | | 394 |
| zn2605P26500 | | | | 2,765 | 2,765 | 1 | 1.3825 | 3 |
| zn2605P27000 | | | | 3,265 | 3,265 | | | |
| zn2605P27500 | | | | 3,765 | 3,765 | | | |
| zn2605P28000 | | | | 4,265 | 4,265 | | | |
| zn2605P28500 | | | | 4,765 | 4,765 | | | |
| zn2605P29000 | | | | 5,265 | 5,265 | | | |
| zn2605P29500 | | | | 5,765 | 5,765 | | | |
| zn2605P30000 | | | | 6,265 | 6,265 | | | |
| zn2606C19200 | | | | 4,565 | 4,565 | | | |
| zn2606C19400 | | | | 4,365 | 4,365 | | | |
| zn2606C19600 | | | | 4,165 | 4,165 | | | |
| zn2606C19800 | | | | 3,965 | 3,965 | | | |
| zn2606C20000 | | | | 3,765 | 3,765 | | | |
| zn2606C20200 | | | | 3,567 | 3,567 | | | |
| zn2606C20400 | | | | 3,369 | 3,369 | | | |
| zn2606C20600 | | | | 3,172 | 3,172 | | | |
| zn2606C20800 | | | | 2,977 | 2,977 | | | |
| zn2606C21000 | | | | 2,784 | 2,784 | | | |
| zn2606C21200 | | | | 2,593 | 2,593 | | | |
| zn2606C21400 | | | | 2,405 | 2,405 | | | |
| zn2606C21600 | | | | 2,221 | 2,221 | | | |
| zn2606C21800 | | | | 2,041 | 2,041 | | | |
| zn2606C22000 | | | | 1,866 | 1,866 | | | |
| zn2606C22200 | | | | 1,697 | 1,697 | | | 7 |
| zn2606C22400 | | | | 1,534 | 1,534 | | | 12 |
| zn2606C22600 | | | | 1,380 | 1,380 | | | 15 |
| zn2606C22800 | 1,137 | 1,291 | 1,137 | 1,216 | 1,233 | 28 | 17.01 | 15 |
| zn2606C23000 | 975 | 1,188 | 902 | 902 | 1,095 | 283 | 156.9285 | 208 |
| zn2606C23200 | 835 | 993 | 748 | 748 | 966 | 41 | 18.4545 | 39 |
| zn2606C23400 | 695 | 860 | 647 | 647 | 847 | 60 | 22.953 | 115 |
| zn2606C23600 | 573 | 755 | 539 | 539 | 737 | 38 | 12.132 | 151 |
| zn2606C23800 | 467 | 638 | 467 | 511 | 636 | 52 | 13.996 | 203 |
| zn2606C24000 | 376 | 528 | 349 | 358 | 544 | 75 | 17.4305 | 173 |
| zn2606C24200 | 304 | 432 | 304 | 311 | 464 | 43 | 7.8525 | 143 |
| zn2606C24400 | 250 | 354 | 235 | 235 | 393 | 60 | 9.725 | 309 |
| zn2606C24600 | 200 | 300 | 197 | 208 | 329 | 64 | 7.794 | 282 |
| zn2606C24800 | 167 | 251 | 161 | 175 | 274 | 152 | 15.679 | 123 |
| zn2606C25000 | 143 | 217 | 143 | 143 | 226 | 139 | 13.2375 | 171 |
| zn2606C25500 | 96 | 151 | 94 | 104 | 135 | 118 | 7.592 | 119 |
| zn2606C26000 | 73 | 107 | 72 | 79 | 77 | 98 | 4.462 | 107 |
| zn2606C26500 | 59 | 87 | 55 | 64 | 42 | 58 | 1.8645 | 69 |
| zn2606C27000 | 21 | 72 | 21 | 51 | 21 | 111 | 2.972 | 143 |
| zn2606C27500 | 41 | 57 | 40 | 42 | 10 | 57 | 1.082 | 42 |
| zn2606C28000 | 34 | 50 | 30 | 33 | 5 | 152 | 2.7185 | 132 |
| zn2606C28500 | 25 | 43 | 23 | 28 | 2 | 111 | 1.827 | 171 |
| zn2606C29000 | | | | 1 | 1 | | | 40 |
| zn2606C29500 | 24 | 24 | 24 | 24 | 1 | 2 | 0.024 | 49 |
| zn2606C30000 | 24 | 35 | 22 | 26 | 1 | 40 | 0.523 | 404 |
| zn2606P19200 | | | | 1 | 1 | | | |
| zn2606P19400 | | | | 1 | 1 | | | |
| zn2606P19600 | | | | 1 | 1 | | | 2 |
| zn2606P19800 | | | | 1 | 1 | | | 2 |
| zn2606P20000 | | | | 2 | 2 | | | 1 |
| zn2606P20200 | | | | 4 | 4 | | | 4 |
| zn2606P20400 | | | | 7 | 7 | | | 14 |
| zn2606P20600 | | | | 10 | 10 | | | 11 |
| zn2606P20800 | 51 | 56 | 48 | 56 | 15 | 34 | 0.845 | 44 |
| zn2606P21000 | 58 | 65 | 56 | 65 | 22 | 49 | 1.3685 | 286 |
| zn2606P21200 | 69 | 71 | 62 | 62 | 31 | 31 | 0.9035 | 11 |
| zn2606P21400 | 80 | 80 | 69 | 69 | 43 | 14 | 0.5185 | 19 |
| zn2606P21600 | 89 | 92 | 83 | 83 | 59 | 15 | 0.6585 | 23 |
| zn2606P21800 | 99 | 105 | 96 | 97 | 79 | 18 | 0.8425 | 23 |
| zn2606P22000 | 117 | 117 | 108 | 108 | 104 | 9 | 0.5075 | 19 |
| zn2606P22200 | 133 | 140 | 127 | 140 | 134 | 44 | 2.95 | 76 |
| zn2606P22400 | 157 | 157 | 150 | 152 | 172 | 11 | 0.8445 | 29 |
| zn2606P22600 | 175 | 200 | 175 | 200 | 217 | 21 | 1.986 | 152 |
| zn2606P22800 | 210 | 249 | 201 | 249 | 270 | 33 | 3.4355 | 61 |
| zn2606P23000 | 251 | 295 | 249 | 289 | 332 | 42 | 5.9685 | 42 |
| zn2606P23200 | 306 | 365 | 281 | 355 | 402 | 85 | 14.3175 | 52 |
| zn2606P23400 | 367 | 438 | 338 | 437 | 482 | 70 | 13.8775 | 64 |
| zn2606P23600 | 451 | 531 | 417 | 518 | 572 | 40 | 9.7215 | 121 |
| zn2606P23800 | 552 | 630 | 495 | 630 | 671 | 65 | 18.9885 | 84 |
| zn2606P24000 | 660 | 757 | 595 | 725 | 779 | 52 | 17.3855 | 54 |
| zn2606P24200 | 796 | 882 | 699 | 865 | 898 | 61 | 23.5385 | 40 |
| zn2606P24400 | 840 | 1,052 | 833 | 1,035 | 1,027 | 53 | 24.4155 | 19 |
| zn2606P24600 | | | | 1,163 | 1,163 | | | 1 |
| zn2606P24800 | | | | 1,307 | 1,307 | | | 1 |
| zn2606P25000 | 1,300 | 1,525 | 1,300 | 1,525 | 1,459 | 280 | 194.37 | 143 |
| zn2606P25500 | | | | 1,868 | 1,868 | | | |
| zn2606P26000 | | | | 2,309 | 2,309 | | | 20 |
| zn2606P26500 | | | | 2,773 | 2,773 | | | |
| zn2606P27000 | | | | 3,253 | 3,253 | | | |
| zn2606P27500 | | | | 3,742 | 3,742 | | | |
| zn2606P28000 | | | | 4,237 | 4,237 | | | |
| zn2606P28500 | | | | 4,735 | 4,735 | | | |
| zn2606P29000 | | | | 5,235 | 5,235 | | | |
| zn2606P29500 | | | | 5,735 | 5,735 | | | |
| zn2606P30000 | | | | 6,235 | 6,235 | | | |
| zn2607C19200 | | | | 4,560 | 4,560 | | | |
| zn2607C19400 | | | | 4,360 | 4,360 | | | |
| zn2607C19600 | | | | 4,160 | 4,160 | | | |
| zn2607C19800 | | | | 3,962 | 3,962 | | | |
| zn2607C20000 | | | | 3,764 | 3,764 | | | |
| zn2607C20200 | | | | 3,568 | 3,568 | | | |
| zn2607C20400 | | | | 3,373 | 3,373 | | | |
| zn2607C20600 | | | | 3,180 | 3,180 | | | |
| zn2607C20800 | | | | 2,989 | 2,989 | | | |
| zn2607C21000 | | | | 2,800 | 2,800 | | | |
| zn2607C21200 | | | | 2,615 | 2,615 | | | |
| zn2607C21400 | | | | 2,434 | 2,434 | | | |
| zn2607C21600 | | | | 2,257 | 2,257 | | | |
| zn2607C21800 | | | | 2,084 | 2,084 | | | |
| zn2607C22000 | | | | 1,917 | 1,917 | | | |
| zn2607C22200 | | | | 1,755 | 1,755 | | | |
| zn2607C22400 | | | | 1,601 | 1,601 | | | |
| zn2607C22600 | | | | 1,454 | 1,454 | | | |
| zn2607C22800 | | | | 1,313 | 1,313 | | | |
| zn2607C23000 | | | | 1,180 | 1,180 | | | 2 |
| zn2607C23200 | | | | 1,056 | 1,056 | | | 5 |
| zn2607C23400 | | | | 941 | 941 | | | 4 |
| zn2607C23600 | 854 | 871 | 854 | 871 | 833 | 2 | 0.8625 | 9 |
| zn2607C23800 | 761 | 761 | 761 | 761 | 733 | 2 | 0.747 | 9 |
| zn2607C24000 | 668 | 668 | 668 | 668 | 642 | 2 | 0.655 | 14 |
| zn2607C24200 | 587 | 587 | 587 | 587 | 561 | 1 | 0.2935 | 15 |
| zn2607C24400 | 515 | 515 | 515 | 515 | 486 | 2 | 0.5005 | 19 |
| zn2607C24600 | 436 | 436 | 436 | 436 | 418 | 1 | 0.218 | 24 |
| zn2607C24800 | | | | 359 | 359 | | | 21 |
| zn2607C25000 | 272 | 272 | 260 | 260 | 307 | 2 | 0.266 | 26 |
| zn2607C25500 | 192 | 192 | 192 | 192 | 201 | 1 | 0.096 | 18 |
| zn2607C26000 | 153 | 153 | 153 | 153 | 126 | 1 | 0.0765 | 15 |
| zn2607C26500 | 119 | 119 | 119 | 119 | 78 | 1 | 0.0595 | 14 |
| zn2607C27000 | 99 | 99 | 98 | 98 | 46 | 3 | 0.148 | 13 |
| zn2607C27500 | 80 | 81 | 80 | 81 | 26 | 2 | 0.0805 | 12 |
| zn2607C28000 | 66 | 67 | 66 | 67 | 14 | 3 | 0.1 | 10 |
| zn2607C28500 | 55 | 56 | 55 | 56 | 7 | 3 | 0.0835 | 7 |
| zn2607P19200 | | | | 1 | 1 | | | 1 |
| zn2607P19400 | | | | 2 | 2 | | | 2 |
| zn2607P19600 | 49 | 49 | 49 | 49 | 4 | 1 | 0.0245 | 1 |
| zn2607P19800 | | | | 6 | 6 | | | 2 |
| zn2607P20000 | | | | 9 | 9 | | | 9 |
| zn2607P20200 | | | | 13 | 13 | | | 5 |
| zn2607P20400 | | | | 18 | 18 | | | 6 |
| zn2607P20600 | | | | 25 | 25 | | | 13 |
| zn2607P20800 | | | | 34 | 34 | | | 9 |
| zn2607P21000 | 97 | 97 | 97 | 97 | 45 | 1 | 0.0485 | 15 |
| zn2607P21200 | 109 | 109 | 109 | 109 | 60 | 1 | 0.0545 | 7 |
| zn2607P21400 | | | | 79 | 79 | | | 6 |
| zn2607P21600 | 124 | 141 | 116 | 141 | 101 | 3 | 0.1905 | 9 |
| zn2607P21800 | 145 | 162 | 145 | 162 | 129 | 2 | 0.1535 | 9 |
| zn2607P22000 | 169 | 187 | 162 | 187 | 161 | 3 | 0.259 | 14 |
| zn2607P22200 | 198 | 217 | 179 | 217 | 199 | 5 | 0.483 | 14 |
| zn2607P22400 | 231 | 254 | 205 | 254 | 244 | 16 | 1.708 | 24 |
| zn2607P22600 | 265 | 265 | 228 | 242 | 297 | 12 | 1.454 | 30 |
| zn2607P22800 | 313 | 313 | 274 | 284 | 356 | 10 | 1.435 | 25 |
| zn2607P23000 | 368 | 368 | 334 | 336 | 422 | 6 | 1.0325 | 22 |
| zn2607P23200 | 429 | 429 | 390 | 390 | 497 | 3 | 0.6185 | 21 |
| zn2607P23400 | 453 | 453 | 453 | 453 | 582 | 1 | 0.2265 | 13 |
| zn2607P23600 | 527 | 527 | 527 | 527 | 674 | 1 | 0.2635 | 12 |
| zn2607P23800 | | | | 773 | 773 | | | 8 |
| zn2607P24000 | | | | 882 | 882 | | | 6 |
| zn2607P24200 | | | | 1,000 | 1,000 | | | 3 |
| zn2607P24400 | | | | 1,125 | 1,125 | | | 3 |
| zn2607P24600 | | | | 1,256 | 1,256 | | | 1 |
| zn2607P24800 | | | | 1,396 | 1,396 | | | |
| zn2607P25000 | | | | 1,544 | 1,544 | | | |
| zn2607P25500 | | | | 1,936 | 1,936 | | | |
| zn2607P26000 | | | | 2,361 | 2,361 | | | |
| zn2607P26500 | | | | 2,812 | 2,812 | | | |
| zn2607P27000 | | | | 3,280 | 3,280 | | | |
| zn2607P27500 | | | | 3,760 | 3,760 | | | |
| zn2607P28000 | | | | 4,248 | 4,248 | | | |
| zn2607P28500 | | | | 4,742 | 4,742 | | | |
打印