上海期货交易所03月31日沪锌期权收盘行情

发布时间：2026年03月31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				4,365	4,365
zn2605C19400				4,165	4,165
zn2605C19600				3,965	3,965
zn2605C19800				3,765	3,765
zn2605C20000				3,565	3,565
zn2605C20200				3,365	3,365
zn2605C20400				3,165	3,165
zn2605C20600				2,965	2,965			1
zn2605C20800				2,765	2,765
zn2605C21000				2,565	2,565
zn2605C21200				2,367	2,367
zn2605C21400				2,169	2,169
zn2605C21600				1,974	1,974
zn2605C21800				1,781	1,781
zn2605C22000	1,580	1,797	1,580	1,797	1,592	21	18.76	27
zn2605C22200	1,400	1,460	1,400	1,460	1,409	10	7.15	389
zn2605C22400	1,293	1,313	1,286	1,294	1,232	40	25.984	129
zn2605C22600	1,063	1,118	975	999	1,064	59	31.573	157
zn2605C22800	898	938	792	792	906	92	41.015	316
zn2605C23000	756	769	630	630	761	539	193.375	387
zn2605C23200	596	615	479	479	629	125	35.191	607
zn2605C23400	486	490	359	359	511	473	102.363	941
zn2605C23600	314	366	260	268	408	531	83.863	647
zn2605C23800	264	270	186	212	320	585	66.075	1,881
zn2605C24000	230	241	142	151	246	8,809	819.2825	4,455
zn2605C24200	200	200	111	118	185	724	52.3685	1,520
zn2605C24400	145	148	96	97	137	367	22.3695	762
zn2605C24600	118	122	77	82	99	220	10.893	717
zn2605C24800	97	100	67	68	70	95	3.8625	207
zn2605C25000	220	220	57	62	49	2,302	99.2355	1,332
zn2605C25500	71	76	42	47	18	134	4.233	275
zn2605C26000	100	100	32	37	5	827	20.9455	1,087
zn2605C26500	52	58	27	27	1	126	2.4835	397
zn2605C27000	99	99	24	26	1	130	2.648	365
zn2605C27500	43	43	19	22	1	131	1.684	379
zn2605C28000	38	38	18	20	1	126	1.5825	134
zn2605C28500	21	28	17	17	1	11	0.0975	66
zn2605C29000	20	20	19	19	1	4	0.0385	123
zn2605C29500	20	24	13	13	1	22	0.2125	247
zn2605C30000	36	36	12	15	1	756	8.1825	1,708
zn2605P19200	3	10	3	10	1	26	0.0715	18
zn2605P19400				1	1			116
zn2605P19600				1	1			17
zn2605P19800				1	1			1
zn2605P20000	17	17	12	13	1	27	0.1955	360
zn2605P20200				1	1			52
zn2605P20400	18	19	18	19	1	7	0.055	46
zn2605P20600	14	21	14	19	1	30	0.2445	133
zn2605P20800	8	24	2	24	1	144	1.1565	247
zn2605P21000	19	27	17	27	1	116	1.192	202
zn2605P21200	21	32	21	32	3	39	0.3895	52
zn2605P21400	25	35	23	34	5	172	1.843	118
zn2605P21600	28	39	28	38	10	127	1.7325	378
zn2605P21800	33	54	33	43	17	62	1.158	354
zn2605P22000	40	57	40	52	28	174	3.8405	536
zn2605P22200	48	69	48	69	45	139	3.7515	305
zn2605P22400	68	85	63	80	68	506	17.969	956
zn2605P22600	90	98	71	98	100	135	5.6085	734
zn2605P22800	101	126	94	125	142	592	31.7645	632
zn2605P23000	136	168	121	153	196	2,682	190.56	1,391
zn2605P23200	187	216	169	216	264	277	26.0535	593
zn2605P23400	251	298	230	290	346	871	114.5725	1,160
zn2605P23600	337	389	310	389	443	394	67.8595	711
zn2605P23800	472	515	417	515	555	179	42.564	825
zn2605P24000	614	668	567	668	680	159	50.156	734
zn2605P24200	766	824	720	815	820	133	51.76	91
zn2605P24400				972	972			57
zn2605P24600				1,134	1,134			91
zn2605P24800				1,304	1,304			56
zn2605P25000				1,483	1,483			29
zn2605P25500				1,952	1,952			22
zn2605P26000				2,439	2,439			394
zn2605P26500				2,935	2,935			3
zn2605P27000				3,435	3,435
zn2605P27500				3,935	3,935
zn2605P28000				4,435	4,435
zn2605P28500				4,935	4,935
zn2605P29000				5,435	5,435
zn2605P29500				5,935	5,935
zn2605P30000				6,435	6,435
zn2606C19200				4,410	4,410
zn2606C19400				4,210	4,210
zn2606C19600				4,010	4,010
zn2606C19800				3,810	3,810
zn2606C20000				3,610	3,610
zn2606C20200				3,410	3,410
zn2606C20400				3,211	3,211
zn2606C20600				3,013	3,013
zn2606C20800				2,816	2,816
zn2606C21000				2,621	2,621
zn2606C21200				2,428	2,428
zn2606C21400				2,238	2,238
zn2606C21600				2,051	2,051
zn2606C21800				1,869	1,869
zn2606C22000				1,693	1,693
zn2606C22200				1,522	1,522			7
zn2606C22400				1,359	1,359			12
zn2606C22600	1,209	1,209	1,093	1,093	1,204	24	14.284	15
zn2606C22800	994	994	939	939	1,058	8	3.9705	8
zn2606C23000	844	894	791	800	922	22	9.6685	42
zn2606C23200	733	733	655	655	797	7	2.4875	49
zn2606C23400	578	578	520	548	683	18	5.3495	68
zn2606C23600	528	528	422	446	579	131	29.8455	121
zn2606C23800	385	385	337	356	487	72	13.2055	147
zn2606C24000	283	305	268	288	405	64	9.2965	124
zn2606C24200	295	300	216	239	334	65	7.713	137
zn2606C24400	216	239	168	202	273	211	21.5865	304
zn2606C24600	200	200	143	158	220	88	7.4725	286
zn2606C24800	169	170	122	138	176	83	6.0605	89
zn2606C25000	161	161	101	112	140	32	2.137	155
zn2606C25500	102	107	72	72	74	21	0.8455	84
zn2606C26000	53	65	53	65	37	14	0.395	52
zn2606C26500	61	61	39	50	17	48	0.8755	17
zn2606C27000	50	50	33	48	7	164	3.086	155
zn2606C27500	27	27	27	27	3	3	0.0405	37
zn2606C28000	33	33	21	24	1	125	1.6355	114
zn2606C28500	31	31	31	31	1	1	0.0155	63
zn2606C29000	23	23	23	23	1	1	0.0115	40
zn2606C29500	24	25	16	16	1	4	0.045	50
zn2606C30000	44	44	18	24	1	56	0.7935	416
zn2606P19200				1	1
zn2606P19400				1	1
zn2606P19600				1	1			2
zn2606P19800				1	1			1
zn2606P20000				1	1			1
zn2606P20200				2	2			4
zn2606P20400				3	3			14
zn2606P20600	30	30	30	30	6	2	0.03	11
zn2606P20800				9	9			6
zn2606P21000	43	46	35	46	14	51	1.0605	275
zn2606P21200	45	45	45	45	21	11	0.2355	14
zn2606P21400	52	53	52	53	31	7	0.151	13
zn2606P21600	54	61	54	61	44	8	0.23	19
zn2606P21800	64	83	64	83	62	14	0.49	20
zn2606P22000	97	97	83	83	85	3	0.1325	24
zn2606P22200	100	100	100	100	114	13	0.678	26
zn2606P22400	128	128	119	120	151	24	1.5055	23
zn2606P22600	162	197	139	197	196	42	3.2895	124
zn2606P22800	197	242	180	242	250	71	7.13	51
zn2606P23000	258	258	233	244	313	25	3.2755	47
zn2606P23200	322	322	297	304	388	21	3.4395	40
zn2606P23400	402	444	350	444	473	38	7.4175	51
zn2606P23600	497	517	437	515	569	143	34.965	94
zn2606P23800	547	657	547	657	676	82	23.5685	47
zn2606P24000	672	699	672	699	795	28	9.575	31
zn2606P24200	827	864	818	864	923	21	9.1535	12
zn2606P24400				1,061	1,061			3
zn2606P24600				1,209	1,209			1
zn2606P24800				1,364	1,364			1
zn2606P25000	1,564	1,564	1,548	1,548	1,527	2	1.556	3
zn2606P25500				1,961	1,961
zn2606P26000				2,423	2,423			20
zn2606P26500				2,904	2,904
zn2606P27000				3,394	3,394
zn2606P27500				3,890	3,890
zn2606P28000				4,390	4,390
zn2606P28500				4,890	4,890
zn2606P29000				5,390	5,390
zn2606P29500				5,890	5,890
zn2606P30000				6,390	6,390
zn2607C19200				4,415	4,415
zn2607C19400				4,215	4,215
zn2607C19600				4,016	4,016
zn2607C19800				3,818	3,818
zn2607C20000				3,621	3,621
zn2607C20200				3,426	3,426
zn2607C20400				3,232	3,232
zn2607C20600				3,040	3,040
zn2607C20800				2,851	2,851
zn2607C21000				2,664	2,664
zn2607C21200				2,482	2,482
zn2607C21400				2,303	2,303
zn2607C21600				2,128	2,128
zn2607C21800				1,959	1,959
zn2607C22000				1,796	1,796
zn2607C22200				1,640	1,640
zn2607C22400				1,490	1,490
zn2607C22600				1,347	1,347
zn2607C22800				1,212	1,212
zn2607C23000				1,086	1,086			2
zn2607C23200				968	968			5
zn2607C23400				857	857			4
zn2607C23600				755	755			10
zn2607C23800	548	577	548	577	663	2	0.5625	10
zn2607C24000	506	506	497	497	579	3	0.751	15
zn2607C24200	432	443	409	433	501	5	1.0765	14
zn2607C24400	397	397	374	374	432	6	1.156	20
zn2607C24600	388	388	316	330	372	10	1.724	25
zn2607C24800	298	314	277	291	317	11	1.6305	20
zn2607C25000	265	280	245	256	268	11	1.4635	26
zn2607C25500	218	224	187	187	174	8	0.81	18
zn2607C26000	215	215	153	155	109	4	0.3385	14
zn2607C26500				65	65			13
zn2607C27000				38	38			14
zn2607C27500				21	21			12
zn2607C28000				11	11			15
zn2607C28500				6	6			11
zn2607P19200				2	2			1
zn2607P19400				3	3			2
zn2607P19600				5	5			1
zn2607P19800	30	30	30	30	8	1	0.015	2
zn2607P20000	42	42	41	41	11	2	0.0415	9
zn2607P20200				16	16			5
zn2607P20400	50	50	50	50	22	1	0.025	6
zn2607P20600	60	63	52	52	30	8	0.228	13
zn2607P20800	56	80	55	64	41	5	0.1585	9
zn2607P21000	67	72	66	66	55	3	0.1025	16
zn2607P21200	79	85	78	78	72	3	0.121	8
zn2607P21400				93	93			6
zn2607P21600	14	83	14	83	118	2	0.0485	10
zn2607P21800				148	148			10
zn2607P22000				185	185			14
zn2607P22200				229	229			11
zn2607P22400	230	230	230	230	278	1	0.115	13
zn2607P22600	334	334	273	273	334	3	0.464	18
zn2607P22800	348	348	333	333	399	2	0.3405	15
zn2607P23000	403	403	403	403	473	2	0.403	14
zn2607P23200	512	512	499	499	554	2	0.5055	17
zn2607P23400	550	556	550	556	643	2	0.553	12
zn2607P23600				740	740			11
zn2607P23800				848	848			8
zn2607P24000				963	963			6
zn2607P24200				1,085	1,085			3
zn2607P24400				1,215	1,215			3
zn2607P24600				1,354	1,354			1
zn2607P24800				1,499	1,499
zn2607P25000				1,649	1,649
zn2607P25500				2,054	2,054
zn2607P26000				2,488	2,488
zn2607P26500				2,944	2,944
zn2607P27000				3,416	3,416
zn2607P27500				3,900	3,900
zn2607P28000				4,391	4,391
zn2607P28500				4,886	4,886

相关资讯: