上海期货交易所04月01日沪锌期权收盘行情

发布时间：2026年04月01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				4,395	4,395
zn2605C19400				4,195	4,195
zn2605C19600				3,995	3,995
zn2605C19800				3,795	3,795
zn2605C20000				3,595	3,595
zn2605C20200				3,395	3,395
zn2605C20400				3,195	3,195
zn2605C20600				2,995	2,995			1
zn2605C20800				2,795	2,795
zn2605C21000				2,595	2,595
zn2605C21200				2,395	2,395
zn2605C21400				2,197	2,197
zn2605C21600				1,999	1,999
zn2605C21800				1,804	1,804
zn2605C22000				1,612	1,612			27
zn2605C22200	1,430	1,501	1,430	1,501	1,424	183	131.703	256
zn2605C22400	1,299	1,303	1,299	1,303	1,242	9	5.8595	122
zn2605C22600	1,136	1,136	1,136	1,136	1,069	2	1.136	157
zn2605C22800	895	932	844	859	905	75	33.627	315
zn2605C23000	643	800	643	690	754	338	118.4415	346
zn2605C23200	540	602	521	541	617	613	171.6535	370
zn2605C23400	405	467	370	405	495	634	135.6735	832
zn2605C23600	315	345	272	286	388	780	118.0015	670
zn2605C23800	220	265	188	201	299	646	67.543	1,888
zn2605C24000	163	200	140	156	225	6,364	519.687	4,319
zn2605C24200	130	153	83	83	165	586	33.897	1,529
zn2605C24400	101	133	81	100	119	274	13.293	748
zn2605C24600	82	94	64	87	83	276	10.4635	696
zn2605C24800	72	82	53	54	57	154	5.171	235
zn2605C25000	70	81	46	51	37	1,960	60.4955	1,208
zn2605C25500	44	52	33	34	12	137	2.957	253
zn2605C26000	38	46	23	27	3	647	10.6415	1,018
zn2605C26500	30	35	20	20	1	124	1.6135	393
zn2605C27000	25	32	16	19	1	272	2.984	394
zn2605C27500	21	28	13	15	1	198	1.892	387
zn2605C28000	18	24	11	11	1	133	1.067	157
zn2605C28500	15	22	11	11	1	62	0.3745	54
zn2605C29000	11	11	11	11	1	1	0.0055	122
zn2605C29500	11	18	10	11	1	59	0.403	247
zn2605C30000	16	19	11	12	1	399	2.6665	1,557
zn2605P19200	2	7	2	7	1	3	0.0055	17
zn2605P19400				1	1			116
zn2605P19600				1	1			17
zn2605P19800				1	1			1
zn2605P20000	8	18	8	18	1	105	0.7665	271
zn2605P20200	18	20	18	20	1	3	0.0285	52
zn2605P20400	18	21	18	21	1	4	0.039	46
zn2605P20600	15	24	15	24	1	5	0.0545	133
zn2605P20800	22	29	17	29	1	109	1.1955	262
zn2605P21000	23	30	19	27	1	36	0.3605	202
zn2605P21200	24	34	24	31	1	37	0.459	48
zn2605P21400	26	40	26	38	2	56	0.833	103
zn2605P21600	37	47	30	41	5	330	6.2	415
zn2605P21800	43	51	33	49	10	59	1.2195	345
zn2605P22000	50	64	39	60	18	375	9.2475	499
zn2605P22200	57	71	46	68	30	273	7.892	285
zn2605P22400	70	88	54	77	48	918	33.1305	658
zn2605P22600	85	104	61	93	75	290	12.2325	743
zn2605P22800	110	131	85	116	111	450	24.407	660
zn2605P23000	142	172	98	168	160	4,343	301.769	2,186
zn2605P23200	192	206	144	199	222	378	33.9695	529
zn2605P23400	220	280	198	263	300	1,060	127.734	1,188
zn2605P23600	345	369	245	361	393	964	159.5705	916
zn2605P23800	470	498	358	498	504	596	130.2425	937
zn2605P24000	616	620	510	600	629	223	66.062	716
zn2605P24200	740	769	695	769	770	40	14.871	96
zn2605P24400	946	946	873	933	923	75	34.003	51
zn2605P24600	1,059	1,059	1,059	1,059	1,087	19	10.0605	72
zn2605P24800	1,199	1,199	1,199	1,199	1,261	2	1.199	54
zn2605P25000				1,441	1,441			29
zn2605P25500				1,916	1,916			22
zn2605P26000				2,407	2,407			394
zn2605P26500	3,049	3,049	2,930	2,930	2,905	2	2.9895	4
zn2605P27000				3,405	3,405
zn2605P27500				3,905	3,905
zn2605P28000				4,405	4,405
zn2605P28500				4,905	4,905
zn2605P29000				5,405	5,405
zn2605P29500				5,905	5,905
zn2605P30000				6,405	6,405
zn2606C19200				4,425	4,425
zn2606C19400				4,225	4,225
zn2606C19600				4,025	4,025
zn2606C19800				3,825	3,825
zn2606C20000				3,625	3,625
zn2606C20200				3,426	3,426
zn2606C20400				3,228	3,228
zn2606C20600				3,032	3,032
zn2606C20800				2,837	2,837
zn2606C21000				2,644	2,644
zn2606C21200				2,453	2,453
zn2606C21400				2,266	2,266
zn2606C21600				2,082	2,082
zn2606C21800				1,904	1,904
zn2606C22000				1,731	1,731
zn2606C22200				1,564	1,564			7
zn2606C22400				1,404	1,404			12
zn2606C22600				1,253	1,253			15
zn2606C22800	983	1,069	983	1,058	1,110	31	16.523	12
zn2606C23000	902	907	902	904	976	34	15.8695	33
zn2606C23200	721	765	721	731	852	73	28.2145	41
zn2606C23400	599	660	599	603	738	104	33.5805	98
zn2606C23600	489	553	487	487	635	71	18.332	140
zn2606C23800	408	448	398	398	542	95	20.1135	190
zn2606C24000	316	366	316	339	459	62	10.81	146
zn2606C24200	269	299	260	260	385	46	6.9425	141
zn2606C24400	212	235	201	201	320	100	10.829	308
zn2606C24600	188	204	163	174	264	140	12.7775	284
zn2606C24800	148	173	142	156	216	143	11.5825	156
zn2606C25000	130	142	118	131	174	44	2.9535	176
zn2606C25500	81	102	81	86	100	50	2.3125	92
zn2606C26000	67	70	61	61	54	80	2.6965	73
zn2606C26500	51	57	48	57	27	87	2.2115	65
zn2606C27000	41	44	38	40	13	208	4.1355	143
zn2606C27500	32	35	32	34	6	36	0.5505	55
zn2606C28000	35	35	24	24	2	173	2.3975	166
zn2606C28500	28	32	22	22	1	130	1.602	132
zn2606C29000	37	37	20	20	1	2	0.0285	40
zn2606C29500				1	1			50
zn2606C30000	25	25	19	19	1	109	1.2295	418
zn2606P19200				1	1
zn2606P19400				1	1
zn2606P19600				1	1			2
zn2606P19800	30	30	30	30	1	1	0.015	2
zn2606P20000				2	2			1
zn2606P20200				4	4			4
zn2606P20400	43	43	43	43	6	2	0.043	14
zn2606P20600				10	10			11
zn2606P20800	50	51	47	51	15	66	1.5335	39
zn2606P21000	57	62	53	58	22	79	2.051	275
zn2606P21200	52	66	52	66	31	19	0.5175	10
zn2606P21400				44	44			13
zn2606P21600	77	87	77	87	60	12	0.4995	24
zn2606P21800	88	101	88	101	82	10	0.4835	23
zn2606P22000				108	108			24
zn2606P22200	108	141	106	136	141	47	2.8515	57
zn2606P22400	151	157	134	157	181	12	0.8555	31
zn2606P22600	192	207	192	204	230	51	5.1575	153
zn2606P22800	219	254	193	254	286	47	5.239	67
zn2606P23000	265	303	235	286	352	138	19.819	46
zn2606P23200	325	364	278	346	428	64	10.897	46
zn2606P23400	415	440	356	440	513	91	18.632	66
zn2606P23600	500	533	437	504	610	114	27.8215	122
zn2606P23800	598	641	530	641	716	108	31.5595	84
zn2606P24000	734	761	648	761	833	102	36.8975	47
zn2606P24200	872	872	790	857	959	63	26.051	51
zn2606P24400	978	1,014	958	1,007	1,094	36	18.075	24
zn2606P24600				1,238	1,238			1
zn2606P24800				1,389	1,389			1
zn2606P25000	1,500	1,530	1,480	1,530	1,547	183	135.811	184
zn2606P25500				1,972	1,972
zn2606P26000				2,425	2,425			20
zn2606P26500				2,899	2,899
zn2606P27000				3,385	3,385
zn2606P27500				3,878	3,878
zn2606P28000				4,375	4,375
zn2606P28500				4,875	4,875
zn2606P29000				5,375	5,375
zn2606P29500				5,875	5,875
zn2606P30000				6,375	6,375
zn2607C19200				4,435	4,435
zn2607C19400				4,235	4,235
zn2607C19600				4,037	4,037
zn2607C19800				3,839	3,839
zn2607C20000				3,642	3,642
zn2607C20200				3,447	3,447
zn2607C20400				3,254	3,254
zn2607C20600				3,062	3,062
zn2607C20800				2,874	2,874
zn2607C21000				2,688	2,688
zn2607C21200				2,506	2,506
zn2607C21400				2,328	2,328
zn2607C21600				2,154	2,154
zn2607C21800				1,985	1,985
zn2607C22000				1,823	1,823
zn2607C22200				1,667	1,667
zn2607C22400				1,517	1,517
zn2607C22600				1,374	1,374
zn2607C22800				1,240	1,240
zn2607C23000				1,114	1,114			2
zn2607C23200				995	995			5
zn2607C23400				884	884			4
zn2607C23600				782	782			10
zn2607C23800				689	689			10
zn2607C24000				603	603			15
zn2607C24200	418	418	418	418	524	1	0.209	15
zn2607C24400	412	412	366	366	455	4	0.798	19
zn2607C24600	365	371	321	321	392	7	1.239	25
zn2607C24800	283	283	283	283	336	1	0.1415	21
zn2607C25000	252	252	252	252	286	1	0.126	27
zn2607C25500				188	188			18
zn2607C26000	156	156	156	156	119	1	0.078	14
zn2607C26500				73	73			13
zn2607C27000	90	95	79	79	43	4	0.173	13
zn2607C27500	73	78	66	66	25	3	0.1085	12
zn2607C28000	60	65	53	53	14	3	0.089	13
zn2607C28500	50	54	44	44	7	3	0.074	9
zn2607P19200				2	2			1
zn2607P19400				4	4			2
zn2607P19600				6	6			1
zn2607P19800				9	9			2
zn2607P20000				12	12			9
zn2607P20200				18	18			5
zn2607P20400				24	24			6
zn2607P20600				33	33			13
zn2607P20800				44	44			9
zn2607P21000				58	58			16
zn2607P21200				76	76			8
zn2607P21400				98	98			6
zn2607P21600				124	124			10
zn2607P21800				154	154			10
zn2607P22000				192	192			14
zn2607P22200				236	236			11
zn2607P22400				286	286			13
zn2607P22600	256	275	256	265	342	4	0.526	21
zn2607P22800	304	324	304	315	407	5	0.782	17
zn2607P23000	364	379	364	375	480	5	0.9285	16
zn2607P23200	445	445	445	445	561	1	0.2225	18
zn2607P23400				649	649			12
zn2607P23600	612	612	612	612	747	1	0.306	11
zn2607P23800				853	853			8
zn2607P24000				967	967			6
zn2607P24200				1,087	1,087			3
zn2607P24400				1,218	1,218			3
zn2607P24600				1,355	1,355			1
zn2607P24800				1,498	1,498
zn2607P25000				1,647	1,647
zn2607P25500				2,049	2,049
zn2607P26000				2,479	2,479
zn2607P26500				2,932	2,932
zn2607P27000				3,402	3,402
zn2607P27500				3,883	3,883
zn2607P28000				4,373	4,373
zn2607P28500				4,867	4,867

相关资讯: