上海期货交易所05月21日沪锌期权收盘行情
发布时间:2026年05月21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
zn2606C192005,6205,6202
zn2606C194005,4205,420
zn2606C196005,2205,220
zn2606C198005,0205,020
zn2606C200004,8204,820
zn2606C202004,6204,620
zn2606C204004,4204,4201
zn2606C206004,2204,220
zn2606C208004,0204,020
zn2606C210003,8203,820
zn2606C212003,6203,620
zn2606C214003,4203,420
zn2606C216003,2203,220
zn2606C218003,0573,0653,0573,0653,02023.061
zn2606C220002,8582,8582,8582,8582,82011.4297
zn2606C222002,6202,6208
zn2606C224002,4202,42012
zn2606C226002,2202,22015
zn2606C228002,0202,02034
zn2606C230001,8201,820119
zn2606C232001,6201,620334
zn2606C234001,4201,420197
zn2606C236001,2181,2401,2181,2401,22021.229175
zn2606C238009921,0969501,0091,0202613.35251,129
zn2606C240007759027437438237731.6865815
zn2606C2420063075454555363115749.53351,036
zn2606C244003205233203734531,144250.07751,225
zn2606C24600148341148194298812110.252898
zn2606C248008819288981772,540178.792888
zn2606C25000449540499228,9551,077.9344,087
zn2606C255002029131993,39536.791,271
zn2606C260009155715762.6015488
zn2606C26500574412830.68346
zn2606C27000892215671.2242,073
zn2606C27500242212130.2755278
zn2606C28000221211950.18171
zn2606C28500222211410.141112
zn2606C2900012111460.023575
zn2606C2950011111430.021591
zn2606C3000011111930.0465434
zn2606P1920011
zn2606P1940011
zn2606P19600112
zn2606P19800112
zn2606P20000111
zn2606P20200114
zn2606P204001111
zn2606P206001130
zn2606P208001170
zn2606P210001171
zn2606P212001181
zn2606P2140011111310.015579
zn2606P2160011111510.025596
zn2606P21800111111450.072543
zn2606P22000221211420.1255506
zn2606P222001192
zn2606P2240022221100.01110
zn2606P226002222150.005276
zn2606P22800221111070.0915326
zn2606P23000221114860.3715687
zn2606P23200221212930.2475542
zn2606P23400341212320.1971,256
zn2606P23600462413600.7195475
zn2606P2380010114717652.9641,051
zn2606P24000101661032,60113.54751,759
zn2606P2420030301013121,64314.3321,365
zn2606P2440058581830335,63586.542,774
zn2606P2460091963867785,041149.36751,517
zn2606P24800180180691491572,518150.8775648
zn2606P2500032032118730427247261.2795375
zn2606P2550076777162774768911541.574163
zn2606P260001,1801,180103
zn2606P265001,6801,6803
zn2606P270002,1802,180
zn2606P275002,6802,680
zn2606P280003,1803,180
zn2606P285003,6803,680
zn2606P290004,1804,180
zn2606P295004,6804,680
zn2606P300005,1805,180
zn2607C192005,7385,7385,7385,7385,68512.8691
zn2607C194005,4855,485
zn2607C196005,2855,285
zn2607C198005,0855,085
zn2607C200004,8854,885
zn2607C202004,6854,685
zn2607C204004,4854,485
zn2607C206004,2854,285
zn2607C208004,0854,085
zn2607C210003,8853,885
zn2607C212003,7393,7393,7393,7393,68511.86951
zn2607C214003,4853,485
zn2607C216003,2853,285
zn2607C218003,0853,085
zn2607C220002,8852,885
zn2607C222002,6852,685
zn2607C224002,4862,48625
zn2607C226002,2892,28918
zn2607C228002,0932,093
zn2607C230001,7051,7051,7051,7051,90010.8525103
zn2607C232001,5681,5681,5681,5681,71010.78418
zn2607C234001,5771,5771,4131,4131,52521.49521
zn2607C236001,3001,3001,3001,3001,34610.6514
zn2607C238001,1551,2301,1231,2301,17484.71842
zn2607C240009901,0559389551,0135728.5280
zn2607C242008268808088088626628.4365420
zn2607C2440068072266071172310537.0025401
zn2607C2460055060552953059821160.273525
zn2607C24800447484379381487520115.3465485
zn2607C25000361395259310390687119.8651,020
zn2607C255001682111541632071,164109.3781,555
zn2607C2600011512183969859831.953860
zn2607C265006969525241541.615343
zn2607C2700048493030151883.442321
zn2607C27500252820205490.6025168
zn2607C28000152015201120.115103
zn2607C285001314891990.5775156
zn2607C290009118912241.091227
zn2607P192002222150.00538
zn2607P19400113
zn2607P19600111
zn2607P19800112
zn2607P20000119
zn2607P20200115
zn2607P20400117
zn2607P206001128
zn2607P208001119
zn2607P2100023231110.01670
zn2607P212001163
zn2607P214001115
zn2607P216001123
zn2607P2180055441240.048558
zn2607P22000676611010.323396
zn2607P2220067661750.2405168
zn2607P2240089793860.3265159
zn2607P22600101310135520.277175
zn2607P228001516131610800.5615124
zn2607P230001729162916930.8755279
zn2607P232002828212726440.524222
zn2607P234002541254141100.18250
zn2607P2360055614658621764.776176
zn2607P2380087876279912358.582820
zn2607P240001121218611312929115.268770
zn2607P24200154166126159178967.432216
zn2607P24400204228180220239798.214254
zn2607P2460029330224028331317222.54386
zn2607P2480040040032238940214124.9995293
zn2607P25000492505425505505245.7035114
zn2607P255008378417437558219235.482589
zn2607P260001,1801,2801,1571,2771,21215390.857544
zn2607P265001,6541,6548
zn2607P270002,1282,1287
zn2607P275002,6182,618
zn2607P280003,1153,115
zn2607P285003,6153,615
zn2607P290004,1154,115
zn2608C200004,9404,940
zn2608C202004,7404,740
zn2608C204004,5404,540
zn2608C206004,3404,340
zn2608C208004,1404,140
zn2608C210003,9403,940
zn2608C212003,7413,741
zn2608C214003,5433,543
zn2608C216003,3463,346
zn2608C218003,1503,150
zn2608C220002,9562,956
zn2608C222002,7642,764
zn2608C224002,5752,575
zn2608C226002,3892,389
zn2608C228002,2072,207
zn2608C230002,0302,030
zn2608C232001,8571,857
zn2608C234001,6911,691
zn2608C236001,5311,5311
zn2608C238001,3791,3791
zn2608C240001,2341,2342
zn2608C242001,0991,0993
zn2608C244009729723
zn2608C2460079479479479485510.3974
zn2608C248007477472
zn2608C250006476471
zn2608C2550042042041841844020.4195
zn2608C2600030030030030028720.38
zn2608C2650022122122122117810.110513
zn2608C2700016616615715710620.161517
zn2608C275001251251071076040.228521
zn2608C28000959587873220.09118
zn2608C28500737373731710.036535
zn2608C290008815
zn2608P2000011
zn2608P2020011
zn2608P2040011
zn2608P20600113
zn2608P20800111
zn2608P21000223
zn2608P21200447
zn2608P21400669
zn2608P216009910
zn2608P2180014146
zn2608P22000334833332050.09310
zn2608P22200415541412870.15410
zn2608P2240039393
zn2608P2260053534
zn2608P2280071715
zn2608P2300093938
zn2608P232001211216
zn2608P2340015715715715715410.07855
zn2608P23600193193161161194110.95459
zn2608P23800236236201207241141.519512
zn2608P24000286286226226296151.917511
zn2608P2420034934930031136060.97256
zn2608P2440042042035938543461.1945
zn2608P2460050150149849851620.49953
zn2608P2480060060060060060720.62
zn2608P2500070970970970970710.35452
zn2608P255009999992
zn2608P260001,3441,344
zn2608P265001,7351,735
zn2608P270002,1622,162
zn2608P275002,6152,615
zn2608P280003,0873,087
zn2608P285003,5723,572
zn2608P290004,0644,064
zn2609C202004,7654,765
zn2609C204004,5654,565
zn2609C206004,3664,366
zn2609C208004,1684,168
zn2609C210003,9713,971
zn2609C212003,7763,776
zn2609C214003,5813,581
zn2609C216003,3893,389
zn2609C218003,1993,199
zn2609C220003,0123,012
zn2609C222002,8272,827
zn2609C224002,6462,646
zn2609C226002,4692,469
zn2609C228002,2962,296
zn2609C230002,1282,128
zn2609C232001,9661,966
zn2609C234001,8101,810
zn2609C236001,6591,659
zn2609C238001,5151,5152
zn2609C240001,3791,379
zn2609C242001,2501,250
zn2609C244001,1261,126
zn2609C246001,0131,013
zn2609C248009079075
zn2609C250008078075
zn2609C255005935939
zn2609C2600044644643443442420.4411
zn2609C2650029429412
zn2609C2700019919918
zn2609C2750021821821821813030.3277
zn2609C28000838315
zn2609C2850051514
zn2609C2900031318
zn2609P20200332
zn2609P20400442
zn2609P20600664
zn2609P20800998
zn2609P2100012123
zn2609P2120017179
zn2609P2140023235
zn2609P2160031314
zn2609P2180041414
zn2609P2200053533
zn2609P2220068684
zn2609P2240087876
zn2609P2260011011011
zn2609P228001371373
zn2609P2300016816813
zn2609P23200205218204204206232.39817
zn2609P23400242255240240249131.6043
zn2609P23600290300287287298142.053
zn2609P2380034235234234435391.55951
zn2609P2400040040940040341751.01152
zn2609P24200464475456456487122.80755
zn2609P244005635633
zn2609P246006496493
zn2609P248007427422
zn2609P25000842842
zn2609P255001,1271,127
zn2609P260001,4561,456
zn2609P265001,8241,824
zn2609P270002,2282,228
zn2609P275002,6592,659
zn2609P280003,1113,111
zn2609P285003,5793,579
zn2609P290004,0584,058
相关资讯: