上海期货交易所02月03日沪锌期权收盘行情

发布时间：2026年02月03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
zn2603C20000				4,905	4,905
zn2603C20200				4,705	4,705
zn2603C20400				4,505	4,505
zn2603C20600				4,305	4,305
zn2603C20800				4,105	4,105			1
zn2603C21000				3,905	3,905			1
zn2603C21200				3,706	3,706			1
zn2603C21400				3,508	3,508			2
zn2603C21600				3,310	3,310			3
zn2603C21800				3,113	3,113			4
zn2603C22000				2,918	2,918			4
zn2603C22200				2,724	2,724			10
zn2603C22400				2,533	2,533			18
zn2603C22600				2,345	2,345			44
zn2603C22800				2,160	2,160			40
zn2603C23000	2,052	2,052	2,052	2,052	1,980	3	3.078	25
zn2603C23200	2,053	2,053	2,053	2,053	1,805	1	1.0265	151
zn2603C23400	1,572	1,581	1,572	1,579	1,635	33	26.0235	199
zn2603C23600	1,274	1,570	1,274	1,421	1,473	171	121.0865	458
zn2603C23800				1,319	1,319			81
zn2603C24000	1,036	1,290	950	1,135	1,173	100	54.249	719
zn2603C24200	957	1,150	786	910	1,036	248	114.2145	421
zn2603C24400	346	983	346	762	908	285	112.0605	728
zn2603C24600	688	827	528	650	791	391	135.345	802
zn2603C24800	550	695	427	527	683	551	156.704	693
zn2603C25000	660	660	340	464	585	6,975	1,671.3935	4,871
zn2603C25500	470	470	210	299	384	2,365	365.4695	2,510
zn2603C26000	300	300	130	203	239	2,244	234.148	1,135
zn2603C26500	227	227	70	145	141	5,470	411.465	2,459
zn2603C27000	150	159	64	105	78	1,371	80.635	1,573
zn2603C27500	106	118	38	69	41	596	24.7235	1,211
zn2603C28000	100	120	38	70	21	8,915	350.363	4,422
zn2603C28500	88	88	26	45	9	660	18.041	950
zn2603C29000	60	78	22	38	4	2,572	62.894	1,156
zn2603C29500	61	62	20	38	1	367	7.998	206
zn2603C30000	45	84	16	26	1	954	17.494	560
zn2603P20000	10	21	8	8	1	32	0.179	26
zn2603P20200				1	1			19
zn2603P20400	9	9	4	6	1	15	0.062	40
zn2603P20600	6	6	6	6	1	1	0.003	16
zn2603P20800	12	26	9	9	1	3	0.0235	20
zn2603P21000	4	4	2	2	1	22	0.031	26
zn2603P21200	38	38	24	24	2	4	0.055	20
zn2603P21400	40	40	13	13	4	4	0.0415	76
zn2603P21600	49	65	9	10	6	352	6.0005	90
zn2603P21800	11	40	11	15	9	37	0.481	165
zn2603P22000	66	68	11	19	14	191	3.3335	156
zn2603P22200	55	55	14	14	20	426	6.908	178
zn2603P22400	52	57	17	17	29	231	4.2135	63
zn2603P22600	69	79	19	20	40	233	5.429	114
zn2603P22800	120	126	23	23	56	433	11.281	289
zn2603P23000	51	150	25	29	75	2,900	105.426	880
zn2603P23200	107	155	35	35	100	402	19.7405	316
zn2603P23400	150	203	21	72	131	371	20.601	454
zn2603P23600	200	250	54	59	168	894	55.5255	653
zn2603P23800	186	300	71	81	214	1,049	75.52	852
zn2603P24000	200	354	86	108	268	9,756	903.388	1,662
zn2603P24200	152	385	110	140	331	716	80.7885	677
zn2603P24400	240	480	144	190	404	981	129.5295	1,369
zn2603P24600	400	550	183	262	486	1,425	244.143	1,710
zn2603P24800	592	630	259	348	578	648	134.9515	840
zn2603P25000	400	777	169	468	680	2,448	625.3175	1,349
zn2603P25500	1,000	1,100	614	736	979	469	203.457	727
zn2603P26000	1,525	1,525	1,005	1,218	1,333	393	250.458	476
zn2603P26500	1,826	1,898	1,464	1,584	1,735	134	118.585	125
zn2603P27000	2,288	2,350	773	2,003	2,173	124	135.9465	145
zn2603P27500	2,800	2,800	2,390	2,390	2,636	2	2.595	43
zn2603P28000				3,115	3,115			123
zn2603P28500				3,604	3,604			17
zn2603P29000				4,098	4,098			5
zn2603P29500				4,596	4,596
zn2603P30000				5,095	5,095
zn2604C20400				4,589	4,589
zn2604C20600				4,398	4,398
zn2604C20800				4,207	4,207
zn2604C21000				4,018	4,018
zn2604C21200				3,832	3,832
zn2604C21400				3,647	3,647
zn2604C21600				3,467	3,467
zn2604C21800				3,289	3,289			2
zn2604C22000				3,114	3,114			1
zn2604C22200				2,943	2,943
zn2604C22400				2,775	2,775			3
zn2604C22600				2,613	2,613			3
zn2604C22800	2,213	2,213	2,123	2,123	2,453	5	5.357	402
zn2604C23000				2,300	2,300			8
zn2604C23200				2,151	2,151			7
zn2604C23400				2,007	2,007			3
zn2604C23600				1,870	1,870			16
zn2604C23800				1,736	1,736			44
zn2604C24000	1,343	1,344	1,343	1,344	1,610	3	2.0155	25
zn2604C24200	1,359	1,416	1,170	1,360	1,487	93	60.443	94
zn2604C24400	1,250	1,335	1,072	1,285	1,374	51	31.94	64
zn2604C24600	1,141	1,195	1,076	1,193	1,263	59	33.929	76
zn2604C24800	1,065	1,136	990	990	1,162	69	36.9555	139
zn2604C25000	1,018	1,070	820	1,003	1,063	68	33.0805	173
zn2604C25500	800	861	666	766	846	113	45.752	226
zn2604C26000	632	729	575	634	662	148	49.256	487
zn2604C26500	572	620	503	556	510	39	11.13	552
zn2604C27000	553	558	420	492	387	395	96.554	537
zn2604C27500	463	479	392	404	290	102	22.0925	184
zn2604C28000	420	460	328	370	215	895	173.4415	745
zn2604C28500	352	387	310	322	156	95	15.6785	209
zn2604C29000	320	374	268	291	112	162	26.862	204
zn2604C29500	301	301	246	264	79	189	25.5355	67
zn2604C30000	280	287	224	239	54	492	61.7315	205
zn2604P20400				29	29			6
zn2604P20600	26	26	23	23	37	4	0.0495	7
zn2604P20800	35	35	26	26	47	4	0.07	7
zn2604P21000	55	55	29	29	58	4	0.0935	10
zn2604P21200				72	72			31
zn2604P21400	38	38	38	38	87	1	0.019	25
zn2604P21600				107	107			32
zn2604P21800				128	128			29
zn2604P22000	98	98	54	59	153	27	0.9755	89
zn2604P22200	126	127	67	68	182	302	13.982	561
zn2604P22400	117	152	79	82	213	226	13.044	163
zn2604P22600	147	178	94	112	251	162	11.051	354
zn2604P22800	252	252	109	109	291	128	10.1875	179
zn2604P23000	280	280	127	127	338	175	17.6765	108
zn2604P23200	330	330	147	158	389	172	24.051	398
zn2604P23400	349	349	223	223	445	119	16.7105	328
zn2604P23600	366	408	217	267	507	159	26.3475	490
zn2604P23800	448	539	261	301	573	501	91.1085	562
zn2604P24000	441	468	353	353	647	38	8.146	269
zn2604P24200	628	640	397	486	723	97	25.905	222
zn2604P24400	740	740	508	527	810	35	9.793	235
zn2604P24600	731	731	619	622	898	85	28.8805	426
zn2604P24800	866	893	677	720	997	36	14.0805	252
zn2604P25000	957	977	742	845	1,097	562	243.262	667
zn2604P25500	1,103	1,310	1,103	1,166	1,380	96	58.214	122
zn2604P26000	1,800	1,850	1,418	1,510	1,696	439	361.421	447
zn2604P26500	2,089	2,089	1,902	1,902	2,042	6	5.7995	68
zn2604P27000	2,342	2,575	2,285	2,491	2,419	28	34.2585	29
zn2604P27500	2,713	2,713	2,713	2,713	2,822	2	2.713	23
zn2604P28000				3,245	3,245			17
zn2604P28500				3,686	3,686			2
zn2604P29000				4,141	4,141			1
zn2604P29500				4,608	4,608
zn2604P30000				5,084	5,084
zn2605C20600				4,470	4,470			1
zn2605C20800				4,288	4,288
zn2605C21000				4,109	4,109
zn2605C21200				3,932	3,932
zn2605C21400				3,758	3,758
zn2605C21600				3,587	3,587
zn2605C21800				3,420	3,420
zn2605C22000				3,256	3,256
zn2605C22200				3,096	3,096			4
zn2605C22400				2,939	2,939			3
zn2605C22600				2,787	2,787			3
zn2605C22800				2,638	2,638			3
zn2605C23000				2,495	2,495			3
zn2605C23200				2,354	2,354			2
zn2605C23400				2,221	2,221			3
zn2605C23600				2,088	2,088			5
zn2605C23800				1,966	1,966			7
zn2605C24000				1,843	1,843			11
zn2605C24200				1,729	1,729			12
zn2605C24400				1,618	1,618			10
zn2605C24600	1,373	1,373	1,373	1,373	1,511	1	0.6865	16
zn2605C24800	1,299	1,299	1,299	1,299	1,411	1	0.6495	19
zn2605C25000	1,251	1,262	1,251	1,262	1,312	3	1.8875	29
zn2605C25500	1,111	1,111	1,080	1,080	1,093	2	1.0955	17
zn2605C26000	947	963	898	910	901	12	5.491	46
zn2605C26500	866	877	798	850	736	6	2.514	20
zn2605C27000	790	790	710	765	596	5	1.888	41
zn2605C27500	707	707	631	693	478	7	2.394	21
zn2605C28000	718	718	567	621	380	8	2.455	28
zn2605C28500	555	574	513	565	299	6	1.669	33
zn2605C29000	532	532	467	521	234	7	1.8155	8
zn2605C29500	497	497	427	477	182	5	1.1755	4
zn2605C30000	460	460	393	441	140	6	1.3105	5
zn2605P20600	80	93	80	85	99	5	0.2115	12
zn2605P20800	92	133	92	97	117	10	0.524	14
zn2605P21000	104	139	104	108	137	6	0.3355	26
zn2605P21200	122	167	120	120	160	9	0.6085	32
zn2605P21400	142	181	124	124	186	8	0.595	34
zn2605P21600	167	215	142	150	215	22	1.814	40
zn2605P21800	185	236	161	161	247	13	1.2665	30
zn2605P22000	235	266	186	186	283	13	1.465	22
zn2605P22200	297	297	166	166	322	10	1.008	37
zn2605P22400	289	324	248	250	365	8	1.1335	27
zn2605P22600	363	381	285	291	413	7	1.18	27
zn2605P22800	390	423	331	335	463	7	1.2835	18
zn2605P23000	381	386	374	385	520	7	1.4075	18
zn2605P23200	439	444	432	442	578	5	1.099	49
zn2605P23400	562	562	498	498	645	3	0.783	27
zn2605P23600	627	627	573	573	712	3	0.891	20
zn2605P23800	669	669	658	658	789	2	0.6635	13
zn2605P24000	761	761	750	750	866	2	0.7555	12
zn2605P24200	859	859	846	846	951	2	0.8525	7
zn2605P24400	977	977	950	950	1,039	3	1.445	9
zn2605P24600	1,087	1,087	1,060	1,060	1,132	3	1.611	11
zn2605P24800	1,190	1,190	1,190	1,190	1,232	1	0.595	14
zn2605P25000	1,379	1,379	1,298	1,298	1,332	6	3.9385	18
zn2605P25500				1,611	1,611			11
zn2605P26000				1,919	1,919			6
zn2605P26500				2,253	2,253
zn2605P27000				2,611	2,611
zn2605P27500				2,992	2,992
zn2605P28000				3,393	3,393
zn2605P28500				3,811	3,811
zn2605P29000				4,245	4,245
zn2605P29500				4,692	4,692
zn2605P30000				5,150	5,150

相关资讯: