上海期货交易所05月22日沪锌期权收盘行情
发布时间:2026年05月22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
zn2606C192005,6005,6005,6005,6005,51025.61
zn2606C194005,3105,310
zn2606C196005,1105,110
zn2606C198004,9104,910
zn2606C200004,7104,710
zn2606C202004,5104,510
zn2606C204004,4034,4044,3774,3774,31036.5923
zn2606C206004,1104,110
zn2606C208003,9103,910
zn2606C210003,7103,710
zn2606C212003,5103,510
zn2606C214003,3103,310
zn2606C216003,1103,110
zn2606C218002,9102,910
zn2606C220002,7102,7107
zn2606C222002,5102,5106
zn2606C224002,3102,31012
zn2606C226002,1102,11015
zn2606C228001,9101,91034
zn2606C230001,7101,710119
zn2606C232001,5101,510334
zn2606C234001,3101,310197
zn2606C236001,2251,2251,2251,2251,11010.6125174
zn2606C238008991,0238991,02391031.41051,127
zn2606C2400061282057477671127896.615667
zn2606C2420049660037957751911226.2711,026
zn2606C2440031444420438134240763.89051,195
zn2606C24600188294852211962,736224.8725696
zn2606C24800741473897948,147310.26251,071
zn2606C25000446018393618,086327.95654,215
zn2606C2550012166812,0708.51,443
zn2606C26000552315310.8065506
zn2606C26500221111740.1285340
zn2606C27000121113100.20651,931
zn2606C2750011111300.015267
zn2606C280001111150.0025171
zn2606C2850011111250.0125112
zn2606C2900011111580.02972
zn2606C2950011111420.021103
zn2606C3000011111410.0205398
zn2606P1920011
zn2606P1940011
zn2606P19600112
zn2606P19800112
zn2606P20000111
zn2606P20200114
zn2606P204001111
zn2606P206001130
zn2606P208001170
zn2606P21000313144120.017571
zn2606P21200101011120.005580
zn2606P214001179
zn2606P216001196
zn2606P218001143
zn2606P22000111111390.0695402
zn2606P2220011111350.0175112
zn2606P2240011111350.0175112
zn2606P2260011111350.0175291
zn2606P2280011111150.0075336
zn2606P2300011111300.015687
zn2606P23200221111410.072519
zn2606P23400121114560.2311,278
zn2606P23600331112540.318502
zn2606P23800572318201.3241,003
zn2606P240009123412,6538.0991,178
zn2606P2420019225693,75724.46951,738
zn2606P2440029618143215,445263.6793,126
zn2606P24600631423134868,894312.86751,997
zn2606P2480013829186981842,240151.5045779
zn2606P2500034043319924932622531.7245336
zn2606P255008428506837367914717.339154
zn2606P260001,2311,2311,2311,2311,29074.3675106
zn2606P265001,7301,7301,7301,7301,79076.1156
zn2606P270002,2902,290
zn2606P275002,7902,790
zn2606P280003,2903,290
zn2606P285003,7903,790
zn2606P290004,2904,290
zn2606P295004,7904,790
zn2606P300005,2905,290
zn2607C192005,6905,6905,6905,6905,58012.8452
zn2607C194005,4905,4905,4905,4905,38012.7451
zn2607C196005,1805,180
zn2607C198004,9804,980
zn2607C200004,7804,780
zn2607C202004,5804,580
zn2607C204004,3804,380
zn2607C206004,1804,180
zn2607C208003,9803,980
zn2607C210003,7803,780
zn2607C212003,5803,5801
zn2607C214003,3803,380
zn2607C216003,2683,2683,2683,2683,18011.6341
zn2607C218002,9802,980
zn2607C220002,7802,780
zn2607C222002,5802,580
zn2607C224002,3822,38225
zn2607C226002,1852,18518
zn2607C228001,9891,989
zn2607C230001,7971,797103
zn2607C232001,6081,60818
zn2607C234001,4251,42521
zn2607C236001,2481,24814
zn2607C238001,0811,08142
zn2607C240008251,0007739839233818.120598
zn2607C24200692840650789777293114.3285453
zn2607C24400574665560636645319.6895390
zn2607C246005305484305105266415.8465508
zn2607C24800380458316386421491101.3145492
zn2607C250002743612383293331,287202.66351,326
zn2607C2550014219312417216986768.9521,455
zn2607C260005711549887640719.917919
zn2607C265004463405230992.752338
zn2607C2700028422633102584.3935362
zn2607C27500182817233260.29165
zn2607C28000132013171530.37879
zn2607C285009159131630.404131
zn2607C290008127911420.6195200
zn2607P192001138
zn2607P19400113
zn2607P19600111
zn2607P19800112
zn2607P20000119
zn2607P20200115
zn2607P20400117
zn2607P206001128
zn2607P208001119
zn2607P210001170
zn2607P212001163
zn2607P214001115
zn2607P216001123
zn2607P218001158
zn2607P2200077771290.1015408
zn2607P2220088661390.145184
zn2607P224001011883300.1425171
zn2607P22600121211116270.1535185
zn2607P22800151512121160.042121
zn2607P230001626161718850.914281
zn2607P232003034222230200.2895223
zn2607P234004250282846541.174250
zn2607P2360067673942701653.5205258
zn2607P238008510362651022077.7245854
zn2607P24000113148909514440322.228772
zn2607P2420017218512513019826918.633297
zn2607P2440024726518018826516617.194242
zn2607P2460031337124925034628143.001460
zn2607P248004314733393564418115.494290
zn2607P250005485824544625523910.1755125
zn2607P255008909577988158886428.81678
zn2607P260001,3721,4271,2161,2481,2942213.88648
zn2607P265001,8401,8401,6861,6861,74843.44912
zn2607P270002,2282,2287
zn2607P275002,7212,721
zn2607P280003,2203,220
zn2607P285003,7203,720
zn2607P290004,2204,220
zn2608C200004,8404,840
zn2608C202004,6404,640
zn2608C204004,4404,440
zn2608C206004,2404,240
zn2608C208004,0414,041
zn2608C210003,8433,843
zn2608C212003,6463,646
zn2608C214003,4503,450
zn2608C216003,2553,255
zn2608C218003,0633,063
zn2608C220002,8732,873
zn2608C222002,6852,685
zn2608C224002,5012,501
zn2608C226002,3212,321
zn2608C228002,1452,145
zn2608C230001,9751,975
zn2608C232001,8101,810
zn2608C234001,6511,651
zn2608C236001,4991,4991
zn2608C238001,3541,3541
zn2608C240001,2191,2192
zn2608C242001,0901,0903
zn2608C2440095495495495497010.4774
zn2608C246008588584
zn2608C2480072372372372375510.36152
zn2608C2500062762761661666220.62152
zn2608C255004634635
zn2608C260003123128
zn2608C26500188197187195202100.960522
zn2608C27000132143132143126140.9727
zn2608C2750099105981047670.357526
zn2608C28000737873784450.18922
zn2608C28500545954572460.171538
zn2608C29000414541451340.087518
zn2608P2000011
zn2608P2020011
zn2608P2040022
zn2608P20600333
zn2608P20800441
zn2608P21000663
zn2608P2120010107
zn2608P2140014149
zn2608P21600202010
zn2608P2180027276
zn2608P22000373710
zn2608P22200505010
zn2608P22400424242426510.0214
zn2608P22600494948488560.18256
zn2608P228001091095
zn2608P230001381388
zn2608P232001731736
zn2608P234002142145
zn2608P2360019619715915926250.470514
zn2608P2380024024819819831740.466516
zn2608P2400024724724624638020.246513
zn2608P2420031131130830845220.30958
zn2608P2440039539539239253120.39355
zn2608P246006186183
zn2608P248007157152
zn2608P250008218212
zn2608P255001,1211,1212
zn2608P260001,4691,469
zn2608P265001,8591,859
zn2608P270002,2822,282
zn2608P275002,7322,732
zn2608P280003,1993,199
zn2608P285003,6793,679
zn2608P290004,1684,168
zn2609C202004,6704,670
zn2609C204004,4714,471
zn2609C206004,2734,273
zn2609C208004,0764,076
zn2609C210003,8803,880
zn2609C212003,6863,686
zn2609C214003,4933,493
zn2609C216003,3033,303
zn2609C218003,1143,114
zn2609C220002,9292,929
zn2609C222002,7482,748
zn2609C224002,5702,570
zn2609C226002,3952,395
zn2609C228002,2262,226
zn2609C230002,0622,062
zn2609C232001,9031,903
zn2609C234001,7501,750
zn2609C236001,6051,605
zn2609C238001,4651,4652
zn2609C240001,3311,331
zn2609C242001,2071,207
zn2609C244001,0901,090
zn2609C24600978978
zn2609C248008768765
zn2609C250007827825
zn2609C255005755759
zn2609C2600040340340040041320.401512
zn2609C2650030730730030028820.303512
zn2609C2700023323323323319510.116519
zn2609C275001291297
zn2609C28000838315
zn2609C2850052524
zn2609C2900032328
zn2609P20200442
zn2609P20400662
zn2609P20600994
zn2609P2080012128
zn2609P2100016163
zn2609P2120022229
zn2609P2140030305
zn2609P2160040404
zn2609P2180051514
zn2609P2200066663
zn2609P2220084844
zn2609P224001061066
zn2609P2260013113111
zn2609P228001621623
zn2609P2300019719713
zn2609P2320022522922322323840.45319
zn2609P234002842843
zn2609P236003383383
zn2609P238003983981
zn2609P240004644642
zn2609P242005395395
zn2609P244006216213
zn2609P246007097093
zn2609P248008078072
zn2609P25000911911
zn2609P255001,2031,203
zn2609P260001,5401,540
zn2609P265001,9131,913
zn2609P270002,3202,320
zn2609P275002,7532,753
zn2609P280003,2063,206
zn2609P285003,6743,674
zn2609P290004,1544,154
相关资讯: