上海期货交易所03月23日沪锌期权收盘行情
发布时间:2026年03月23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
zn2604C192003,5703,570
zn2604C194003,3703,370
zn2604C196003,1703,170
zn2604C198002,9702,9701
zn2604C200002,7702,770
zn2604C202002,5702,570
zn2604C204002,3702,370
zn2604C206002,1702,170
zn2604C208001,9701,970
zn2604C210001,7701,770
zn2604C212001,5701,570
zn2604C214001,3721,372
zn2604C216001,1751,175
zn2604C218009839832
zn2604C2200084786875783379916566.324551
zn2604C2220067469557161562725779.3685113
zn2604C2240041150439945547229865.02111
zn2604C226003633632212923391,017145.878221
zn2604C228002422671041672312,470199.0275507
zn2604C2300016018059891494,887217.0451,082
zn2604C2320086953348902,42460.7275705
zn2604C2340057571827513,10149.32151,109
zn2604C2360024281317271,34014.08251,330
zn2604C23800181869138334.658702
zn2604C2400018183562,4828.95652,509
zn2604C24200882324030.822781
zn2604C24400562319201.907786
zn2604C24600773311060.215404
zn2604C24800553312440.521582
zn2604C25000883411,4503.53653,743
zn2604C25500552213540.4485772
zn2604C26000441214650.5741,032
zn2604C26500661214920.402449
zn2604C2700033121540.0635564
zn2604C27500231111430.078452
zn2604C28000221111150.0611,626
zn2604C2850011111180.009181
zn2604C2900012121330.017349
zn2604C2950012111720.0365252
zn2604C30000331113550.24451,933
zn2604P1920011
zn2604P1940011
zn2604P196001128
zn2604P19800112
zn2604P200008103516001.6515143
zn2604P202009136611470.45219
zn2604P20400915671720.267537
zn2604P20600916771700.3135137
zn2604P2080011189101950.43545
zn2604P21000142091012981.7995362
zn2604P212001922131411290.976112
zn2604P214001826141721421.3355231
zn2604P216002034172254505.587180
zn2604P2180031412226134607.0115190
zn2604P22000341501746296,327144.071,244
zn2604P2220030743051571,31035.9755443
zn2604P224006010357731022,25388.4025797
zn2604P2260079154641181694,550269.9555865
zn2604P228001332481061902612,753260.6765825
zn2604P230001804001663203792,778440.91551,207
zn2604P2320044555042646852032279.958560
zn2604P2340061887459064568110434.415570
zn2604P2360077491176684385710745.41951,304
zn2604P238001,0131,0531,0131,0301,0432311.868688
zn2604P240001,2251,2981,1391,2401,2369659.005512
zn2604P242001,4321,432568
zn2604P244001,5341,6851,5341,6001,6301411.569288
zn2604P246001,7551,7601,7551,7601,83021.7575152
zn2604P248002,0302,030499
zn2604P250002,2602,3802,2602,3802,23044.7360
zn2604P255002,7742,7792,7742,7792,73022.776583
zn2604P260003,1923,1923,1923,1923,23023.192181
zn2604P265003,7303,73026
zn2604P270004,2304,23030
zn2604P275004,7304,73011
zn2604P280005,2305,23010
zn2604P285005,7305,7302
zn2604P290006,2306,2301
zn2604P295006,7306,730
zn2604P300007,2307,230
zn2605C192003,5953,595
zn2605C194003,3953,395
zn2605C196003,1953,195
zn2605C198002,9962,996
zn2605C200002,7982,798
zn2605C202002,6022,602
zn2605C204002,4072,407
zn2605C206002,2142,2141
zn2605C208002,0242,024
zn2605C210001,8391,839
zn2605C212001,6591,659
zn2605C214001,4851,485
zn2605C216001,3191,319
zn2605C218001,1601,160
zn2605C220001,0311,0319849841,01294.56457
zn2605C222008598877978118737330.6795396
zn2605C22400747752650685746601204.029395
zn2605C226005836175275536304914.1355298
zn2605C2280047648541244952732571.631526
zn2605C2300039339631834843653696.9045953
zn2605C2320030230824427635726336.38574
zn2605C2340020423018820228819621.304149
zn2605C23600180180147166230806.5845197
zn2605C2380012314910611718185849.54851,203
zn2605C2400011813190991411,73186.99251,893
zn2605C24200858672761091345.3111,001
zn2605C244008585657482893.195219
zn2605C246006464566462992.973411
zn2605C2480056564956461383.657211
zn2605C25000545543503346011.094597
zn2605C2550041483339142254.0805235
zn2605C2600035402435573512.06551,338
zn2605C265002525212521121.3145300
zn2605C27000192317231210.2005296
zn2605C27500202213181100.0805164
zn2605C2800015161316140.0285112
zn2605C2850023232020190.093575
zn2605C2900010221022120.016115
zn2605C2950015169111170.124220
zn2605C300002330212211481.7781,061
zn2605P1920011
zn2605P19400303430321210.336100
zn2605P196001130
zn2605P198003316
zn2605P2000040573847548110.859252
zn2605P20200475645528751.68324
zn2605P204005465505913932.44424
zn2605P206006770556521802.363533
zn2605P2080073907171312007.7055255
zn2605P210009294798646622.62577
zn2605P21200911078610165321.54850
zn2605P2140011112511111791824.9225103
zn2605P2160010515810513712528820.103376
zn2605P2180012817812816916623219.572253
zn2605P2200019222018019121723523.88293
zn2605P2220022925819719727913516.2335207
zn2605P2240026837026728635112117.602295
zn2605P2260031441531434543631957.155417
zn2605P2280040148940144153239388.028530
zn2605P2300049261049253664129781.1955788
zn2605P2320064569962166776110434.9295322
zn2605P2340080584575978289314760.5095313
zn2605P236007609947609841,03413160.759367
zn2605P238001,0731,1551,0731,1501,1851810.0445241
zn2605P240001,2581,3521,2581,3001,345106.358371
zn2605P242001,5121,51261
zn2605P244001,7151,7151,7081,7081,68621.711552
zn2605P246001,8651,86591
zn2605P248002,0492,04956
zn2605P250002,2362,23628
zn2605P255002,7172,71722
zn2605P260003,0303,1943,0303,1943,2092030.8075397
zn2605P265003,7053,7055
zn2605P270004,2794,2794,2764,2764,20524.2775
zn2605P275004,7054,705
zn2605P280005,2055,205
zn2605P285005,7055,705
zn2605P290006,2056,205
zn2605P295006,7056,705
zn2605P300007,2057,205
zn2606C194003,4343,434
zn2606C196003,2433,243
zn2606C198003,0533,053
zn2606C200002,8672,867
zn2606C202002,6842,684
zn2606C204002,5032,503
zn2606C206002,3282,328
zn2606C208002,1582,158
zn2606C210001,9931,993
zn2606C212001,8331,833
zn2606C214001,6791,679
zn2606C216001,5331,533
zn2606C218001,3941,394
zn2606C220001,2611,261
zn2606C222001,1371,137
zn2606C224001,0211,021
zn2606C2260072772772772791210.36351
zn2606C2280063663663663681010.3184
zn2606C2300054555153553571830.81555
zn2606C2320046746746746763320.551
zn2606C2340040140139339355420.3973
zn2606C236004854851
zn2606C2380029530527530542271.0348
zn2606C2400023923923923936320.23912
zn2606C2420031431415
zn2606C2440018518518518526910.092518
zn2606C2460022822829
zn2606C2480019519534
zn2606C2500016416443
zn2606C2550010510552
zn2606C26000666647
zn2606C26500404029
zn2606C27000232323
zn2606C27500131320
zn2606C280007720
zn2606C285004453
zn2606C290002221
zn2606C2950041414141150.102512
zn2606C3000038703737170.15831
zn2606P194002424
zn2606P1960032322
zn2606P1980043431
zn2606P2000056561
zn2606P2020073733
zn2606P2040093933
zn2606P206001171175
zn2606P208001471476
zn2606P2100018118110
zn2606P2120018218218218222110.0918
zn2606P2140021121221121226720.211511
zn2606P2160024924924224232120.245513
zn2606P2180029429928528538150.733518
zn2606P2200034834833833844740.68624
zn2606P2220040441240040052381.679530
zn2606P2240048049047447460761.44435
zn2606P2260069769727
zn2606P2280079579517
zn2606P2300090390321
zn2606P232001,0171,01728
zn2606P234001,1381,13821
zn2606P236001,2681,26817
zn2606P238001,4051,40518
zn2606P240001,5461,54615
zn2606P242001,6961,6969
zn2606P244001,8511,8513
zn2606P246002,0102,0101
zn2606P248002,1762,1761
zn2606P250002,3452,3451
zn2606P255002,7862,786
zn2606P260003,2463,246
zn2606P265003,7193,719
zn2606P270004,2034,203
zn2606P275004,6934,693
zn2606P280005,1885,188
zn2606P285005,6855,685
zn2606P290006,1856,185
zn2606P295006,6856,685
zn2606P300007,1857,185
zn2607C194003,4663,466
zn2607C196003,2803,280
zn2607C198003,0973,097
zn2607C200002,9172,917
zn2607C202002,7422,742
zn2607C204002,5702,570
zn2607C206002,4022,402
zn2607C208002,2412,241
zn2607C210002,0842,084
zn2607C212001,9311,931
zn2607C214001,7861,786
zn2607C216001,6461,646
zn2607C218001,5121,512
zn2607C220001,3871,387
zn2607C222001,2651,265
zn2607C224001,1531,153
zn2607C226001,0471,047
zn2607C22800946946
zn2607C230008558552
zn2607C232007677675
zn2607C234006886884
zn2607C236006156158
zn2607C2380044344344344354610.22159
zn2607C2400039339339339348610.196511
zn2607C2420035735735735742820.35712
zn2607C2440037937914
zn2607C2460033233220
zn2607C2480028928928528529130.431519
zn2607C2500026326426326425430.39524
zn2607C2550017917921
zn2607C2600012212212
zn2607C26500838310
zn2607C2700055558
zn2607C2750036367
zn2607C28000222214
zn2607C28500141411
zn2607P19400646464645320.0642
zn2607P196006767
zn2607P1980084842
zn2607P2000012712712612610480.507511
zn2607P202001291295
zn2607P204001571577
zn2607P2060018818816
zn2607P2080022622612
zn2607P2100026926918
zn2607P212003153158
zn2607P214003703706
zn2607P2160043043010
zn2607P2180049549510
zn2607P2200056956914
zn2607P2220064764713
zn2607P2240073473414
zn2607P2260072272272272282810.36112
zn2607P2280092692612
zn2607P230001,0341,03413
zn2607P232001,1461,14616
zn2607P234001,2661,26611
zn2607P236001,3921,39211
zn2607P238001,5231,5238
zn2607P240001,6621,6626
zn2607P242001,8041,8043
zn2607P244001,9541,9543
zn2607P246002,1072,1071
zn2607P248002,2662,266
zn2607P250002,4282,428
zn2607P255002,8522,852
zn2607P260003,2953,295
zn2607P265003,7553,755
zn2607P270004,2264,226
zn2607P275004,7074,707
zn2607P280005,1945,194
zn2607P285005,6865,686
相关资讯: