上海期货交易所04月03日沪锌期权收盘行情

发布时间：2026年04月03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				4,480	4,480
zn2605C19400				4,280	4,280
zn2605C19600				4,080	4,080
zn2605C19800				3,880	3,880
zn2605C20000				3,680	3,680
zn2605C20200				3,480	3,480
zn2605C20400				3,280	3,280
zn2605C20600				3,080	3,080			1
zn2605C20800				2,880	2,880
zn2605C21000				2,680	2,680
zn2605C21200				2,481	2,481
zn2605C21400				2,282	2,282
zn2605C21600				2,085	2,085
zn2605C21800				1,891	1,891
zn2605C22000	1,666	1,976	1,666	1,868	1,699	11	9.623	6
zn2605C22200				1,511	1,511			184
zn2605C22400				1,329	1,329			122
zn2605C22600	1,220	1,220	1,220	1,220	1,156	2	1.22	156
zn2605C22800	1,099	1,099	1,016	1,016	990	5	2.6435	316
zn2605C23000	837	922	715	738	837	94	38.559	335
zn2605C23200	709	753	560	571	697	106	34.871	316
zn2605C23400	523	603	420	433	569	191	50.7	655
zn2605C23600	359	453	300	309	458	611	111.235	679
zn2605C23800	234	338	209	215	361	813	111.8505	2,061
zn2605C24000	188	252	155	159	279	7,523	765.026	3,812
zn2605C24200	126	175	110	118	212	839	61.1505	1,382
zn2605C24400	106	137	90	96	158	503	28.965	648
zn2605C24600	78	107	66	74	114	230	10.6465	631
zn2605C24800	68	86	58	62	82	148	5.502	285
zn2605C25000	69	77	53	55	57	2,235	71.7245	1,437
zn2605C25500	44	51	36	37	21	51	0.958	237
zn2605C26000	31	38	27	32	6	727	11.4255	1,171
zn2605C26500	24	29	22	23	1	99	1.1775	485
zn2605C27000	18	27	18	19	1	426	4.582	427
zn2605C27500	15	20	15	15	1	209	1.7615	381
zn2605C28000	14	16	13	13	1	33	0.192	177
zn2605C28500	14	15	12	12	1	47	0.281	126
zn2605C29000	11	15	10	11	1	174	0.917	147
zn2605C29500				1	1			242
zn2605C30000	17	19	11	15	1	499	3.7195	1,506
zn2605P19200				1	1			17
zn2605P19400				1	1			123
zn2605P19600				1	1			17
zn2605P19800				1	1			2
zn2605P20000	32	32	32	32	1	1	0.016	252
zn2605P20200				1	1			51
zn2605P20400				1	1			46
zn2605P20600	27	27	27	27	1	1	0.0135	103
zn2605P20800	26	31	25	31	1	39	0.4615	341
zn2605P21000	47	47	25	30	1	729	10.9955	514
zn2605P21200	42	42	31	32	1	73	0.969	45
zn2605P21400	48	48	36	38	3	95	1.876	95
zn2605P21600	54	54	39	47	6	170	3.7545	369
zn2605P21800	61	63	45	54	11	267	6.1965	362
zn2605P22000	70	74	40	62	20	822	23.6755	548
zn2605P22200	86	88	62	75	32	190	6.663	228
zn2605P22400	85	94	70	89	50	534	21.75	464
zn2605P22600	106	109	87	109	76	217	10.357	782
zn2605P22800	128	133	103	132	111	615	36.573	713
zn2605P23000	150	177	130	177	158	5,343	405.5455	2,741
zn2605P23200	174	213	157	206	217	601	56.9645	616
zn2605P23400	230	273	199	268	290	1,115	131.3895	1,069
zn2605P23600	360	365	255	365	378	1,287	200.785	1,175
zn2605P23800	380	462	338	456	481	760	151.969	1,163
zn2605P24000	500	591	447	565	599	134	32.823	717
zn2605P24200	624	734	586	734	732	36	11.575	100
zn2605P24400	795	825	759	825	877	29	11.967	40
zn2605P24600	961	1,077	902	1,061	1,034	58	28.3355	66
zn2605P24800				1,201	1,201			54
zn2605P25000				1,376	1,376			29
zn2605P25500				1,840	1,840			22
zn2605P26000				2,325	2,325			394
zn2605P26500				2,821	2,821			3
zn2605P27000				3,320	3,320
zn2605P27500				3,820	3,820
zn2605P28000				4,320	4,320
zn2605P28500				4,820	4,820
zn2605P29000				5,320	5,320
zn2605P29500				5,820	5,820
zn2605P30000				6,320	6,320
zn2606C19200				4,515	4,515
zn2606C19400				4,315	4,315
zn2606C19600				4,115	4,115
zn2606C19800				3,915	3,915
zn2606C20000				3,715	3,715
zn2606C20200				3,516	3,516
zn2606C20400				3,318	3,318
zn2606C20600				3,120	3,120
zn2606C20800				2,925	2,925
zn2606C21000				2,731	2,731
zn2606C21200				2,539	2,539
zn2606C21400				2,351	2,351
zn2606C21600				2,166	2,166
zn2606C21800				1,985	1,985
zn2606C22000				1,809	1,809
zn2606C22200				1,640	1,640			7
zn2606C22400				1,478	1,478			12
zn2606C22600				1,323	1,323			15
zn2606C22800				1,177	1,177			15
zn2606C23000	1,021	1,038	899	909	1,039	23	11.1625	208
zn2606C23200	873	889	758	770	911	80	32.6645	56
zn2606C23400	744	777	639	656	793	124	45.585	123
zn2606C23600	611	650	523	523	685	117	35.06	175
zn2606C23800	507	544	436	442	587	128	32.021	229
zn2606C24000	415	460	358	380	499	148	30.944	176
zn2606C24200	348	374	296	296	421	133	23.8095	171
zn2606C24400	285	309	243	246	351	87	12.4765	309
zn2606C24600	233	258	178	210	292	102	12.0515	288
zn2606C24800	196	219	167	168	240	281	29.003	185
zn2606C25000	164	185	148	152	196	94	8.2625	167
zn2606C25500	112	134	100	105	113	113	6.557	141
zn2606C26000	80	96	59	76	62	121	4.9945	129
zn2606C26500	63	73	61	61	32	8	0.266	75
zn2606C27000	50	61	48	49	16	97	2.508	134
zn2606C27500	40	48	39	40	7	68	1.283	47
zn2606C28000	33	41	32	33	3	119	2.1415	149
zn2606C28500	26	38	25	26	1	141	2.0835	181
zn2606C29000	24	29	24	24	1	31	0.332	55
zn2606C29500	27	27	27	27	1	2	0.027	51
zn2606C30000	27	27	23	26	1	17	0.211	401
zn2606P19200				1	1
zn2606P19400				1	1
zn2606P19600				1	1			2
zn2606P19800				1	1			2
zn2606P20000				2	2			1
zn2606P20200				3	3			4
zn2606P20400				5	5			14
zn2606P20600				8	8			11
zn2606P20800	56	56	54	54	13	13	0.3575	44
zn2606P21000	62	62	48	60	19	84	2.358	250
zn2606P21200	66	69	64	69	27	27	0.707	9
zn2606P21400	74	77	70	77	39	37	1.1895	12
zn2606P21600	75	89	75	88	54	36	1.441	21
zn2606P21800	102	102	96	98	73	56	2.5725	18
zn2606P22000	113	121	113	121	97	96	5.36	12
zn2606P22200	131	148	131	148	127	83	5.539	72
zn2606P22400	154	176	149	176	165	63	5.111	38
zn2606P22600	180	209	178	209	210	111	10.887	159
zn2606P22800	222	251	212	251	263	120	14.5165	63
zn2606P23000	253	299	252	291	325	145	21.2155	46
zn2606P23200	317	356	317	354	397	48	8.446	65
zn2606P23400	373	433	373	428	479	95	19.7155	97
zn2606P23600	461	544	453	544	571	220	56.523	174
zn2606P23800	552	653	529	653	672	242	74.2515	136
zn2606P24000	649	759	633	740	784	97	33.9795	48
zn2606P24200	794	890	767	865	905	61	25.572	27
zn2606P24400	916	1,013	901	1,013	1,035	38	18.467	14
zn2606P24600	1,035	1,210	1,035	1,202	1,175	34	19.5205	16
zn2606P24800				1,323	1,323			1
zn2606P25000				1,479	1,479			143
zn2606P25500				1,896	1,896
zn2606P26000				2,344	2,344			20
zn2606P26500				2,814	2,814
zn2606P27000				3,297	3,297
zn2606P27500				3,789	3,789
zn2606P28000				4,285	4,285
zn2606P28500				4,785	4,785
zn2606P29000				5,285	5,285
zn2606P29500				5,785	5,785
zn2606P30000				6,285	6,285
zn2607C19200				4,515	4,515
zn2607C19400				4,317	4,317
zn2607C19600				4,119	4,119
zn2607C19800				3,923	3,923
zn2607C20000				3,727	3,727
zn2607C20200				3,533	3,533
zn2607C20400				3,342	3,342
zn2607C20600				3,152	3,152
zn2607C20800				2,966	2,966
zn2607C21000				2,782	2,782
zn2607C21200				2,601	2,601
zn2607C21400				2,425	2,425
zn2607C21600				2,254	2,254
zn2607C21800				2,087	2,087
zn2607C22000				1,926	1,926
zn2607C22200				1,771	1,771
zn2607C22400				1,623	1,623
zn2607C22600				1,480	1,480
zn2607C22800				1,345	1,345
zn2607C23000				1,219	1,219			2
zn2607C23200				1,098	1,098			5
zn2607C23400				985	985			4
zn2607C23600				882	882			9
zn2607C23800				785	785			9
zn2607C24000				694	694			14
zn2607C24200				614	614			15
zn2607C24400	434	434	412	412	539	3	0.64	18
zn2607C24600	361	386	357	386	470	8	1.4805	21
zn2607C24800	343	343	311	336	411	7	1.15	21
zn2607C25000	297	297	260	295	356	32	4.4745	36
zn2607C25500	214	229	202	229	244	12	1.277	18
zn2607C26000	165	177	155	165	163	18	1.48	23
zn2607C26500	128	143	123	137	105	17	1.103	20
zn2607C27000	106	129	106	118	67	9	0.522	13
zn2607C27500	90	98	83	86	40	13	0.569	17
zn2607C28000	73	87	66	66	24	12	0.4595	7
zn2607C28500	61	61	61	61	14	1	0.0305	6
zn2607P19200				4	4			1
zn2607P19400				6	6			2
zn2607P19600				9	9			1
zn2607P19800				13	13			2
zn2607P20000				18	18			9
zn2607P20200				24	24			5
zn2607P20400				33	33			6
zn2607P20600				43	43			13
zn2607P20800				56	56			9
zn2607P21000				72	72			15
zn2607P21200				91	91			7
zn2607P21400				116	116			6
zn2607P21600				144	144			9
zn2607P21800				177	177			9
zn2607P22000				215	215			14
zn2607P22200				260	260			14
zn2607P22400	261	261	261	261	311	1	0.1305	25
zn2607P22600	262	289	262	285	368	9	1.2395	28
zn2607P22800				433	433			25
zn2607P23000				506	506			22
zn2607P23200				585	585			21
zn2607P23400				671	671			13
zn2607P23600				767	767			12
zn2607P23800				870	870			8
zn2607P24000				978	978			6
zn2607P24200				1,098	1,098			3
zn2607P24400				1,222	1,222			3
zn2607P24600				1,353	1,353			1
zn2607P24800				1,493	1,493
zn2607P25000				1,638	1,638
zn2607P25500				2,024	2,024
zn2607P26000				2,443	2,443
zn2607P26500				2,884	2,884
zn2607P27000				3,345	3,345
zn2607P27500				3,819	3,819
zn2607P28000				4,303	4,303
zn2607P28500				4,793	4,793

相关资讯: