上海期货交易所03月27日沪锌期权收盘行情

发布时间：2026年03月27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				4,055	4,055
zn2605C19400				3,855	3,855
zn2605C19600				3,655	3,655
zn2605C19800				3,455	3,455
zn2605C20000				3,255	3,255
zn2605C20200				3,055	3,055
zn2605C20400				2,856	2,856
zn2605C20600				2,657	2,657			1
zn2605C20800				2,460	2,460
zn2605C21000				2,265	2,265
zn2605C21200				2,071	2,071
zn2605C21400				1,881	1,881
zn2605C21600				1,696	1,696
zn2605C21800				1,516	1,516
zn2605C22000				1,342	1,342			7
zn2605C22200	1,032	1,230	1,032	1,197	1,177	78	44.952	434
zn2605C22400	988	1,120	907	1,092	1,021	53	26.6995	177
zn2605C22600	764	950	749	888	876	265	112.2865	190
zn2605C22800	571	790	571	731	743	505	179.46	376
zn2605C23000	413	635	413	599	622	1,136	310.748	923
zn2605C23200	360	490	325	480	514	900	192.5575	652
zn2605C23400	247	395	236	359	419	1,029	174.173	645
zn2605C23600	190	303	187	280	336	698	91.0565	455
zn2605C23800	163	245	137	216	267	1,452	143.8445	1,937
zn2605C24000	123	218	110	181	209	25,521	2,211.9545	4,711
zn2605C24200	90	172	88	143	161	946	64.0155	1,304
zn2605C24400	85	149	85	121	122	487	28.341	504
zn2605C24600	66	128	66	105	91	691	35.5675	531
zn2605C24800	59	116	59	103	67	315	13.9835	234
zn2605C25000	60	107	44	89	48	3,161	133.2235	956
zn2605C25500	31	86	31	63	20	458	13.8025	210
zn2605C26000	30	71	30	54	7	1,483	38.075	869
zn2605C26500	24	57	24	44	2	584	11.775	257
zn2605C27000	19	53	19	37	1	773	14.5595	384
zn2605C27500	14	45	14	31	1	220	3.418	210
zn2605C28000	32	35	19	31	1	6	0.0935	118
zn2605C28500	20	30	16	19	1	18	0.181	70
zn2605C29000	29	34	29	34	1	2	0.0315	124
zn2605C29500	22	29	13	18	1	48	0.5595	222
zn2605C30000	19	40	19	30	1	1,448	21.093	1,678
zn2605P19200				1	1			16
zn2605P19400				1	1			116
zn2605P19600				1	1			17
zn2605P19800				1	1			1
zn2605P20000	13	20	10	20	1	91	0.5735	339
zn2605P20200	16	18	15	18	1	12	0.0975	52
zn2605P20400	18	22	18	21	2	60	0.514	42
zn2605P20600	19	26	19	22	4	128	1.322	68
zn2605P20800	31	31	22	28	6	361	4.5545	263
zn2605P21000	38	38	28	32	11	172	2.441	123
zn2605P21200	45	45	32	34	18	135	2.096	40
zn2605P21400	44	53	38	42	28	121	2.453	100
zn2605P21600	57	63	44	49	42	173	4.3505	443
zn2605P21800	68	71	53	59	62	259	7.889	342
zn2605P22000	100	100	67	72	88	666	26.106	494
zn2605P22200	120	125	80	85	123	499	23.745	297
zn2605P22400	150	157	96	114	166	2,165	130.9925	768
zn2605P22600	172	189	127	135	222	528	40.9075	723
zn2605P22800	227	249	164	178	288	1,816	188.4635	655
zn2605P23000	297	330	213	223	367	1,609	215.1965	907
zn2605P23200	410	415	283	296	459	410	70.3445	442
zn2605P23400	480	530	380	400	564	321	69.7715	444
zn2605P23600	610	637	499	514	681	173	49.223	552
zn2605P23800	785	790	628	657	811	115	41.0765	817
zn2605P24000	944	944	815	840	953	7	3.1355	784
zn2605P24200				1,105	1,105			115
zn2605P24400				1,266	1,266			57
zn2605P24600				1,435	1,435			91
zn2605P24800				1,611	1,611			56
zn2605P25000				1,792	1,792			28
zn2605P25500				2,263	2,263			22
zn2605P26000				2,751	2,751			394
zn2605P26500				3,246	3,246			3
zn2605P27000				3,745	3,745
zn2605P27500				4,245	4,245
zn2605P28000				4,745	4,745
zn2605P28500				5,245	5,245
zn2605P29000				5,745	5,745
zn2605P29500				6,245	6,245
zn2605P30000				6,745	6,745
zn2606C19200				4,080	4,080
zn2606C19400				3,883	3,883
zn2606C19600				3,687	3,687
zn2606C19800				3,493	3,493
zn2606C20000				3,301	3,301
zn2606C20200				3,112	3,112
zn2606C20400				2,925	2,925
zn2606C20600				2,740	2,740
zn2606C20800				2,560	2,560
zn2606C21000				2,384	2,384
zn2606C21200				2,212	2,212
zn2606C21400				2,045	2,045
zn2606C21600				1,884	1,884
zn2606C21800				1,729	1,729
zn2606C22000				1,581	1,581
zn2606C22200	1,308	1,368	1,305	1,368	1,439	6	4.0395	7
zn2606C22400				1,305	1,305
zn2606C22600				1,179	1,179			1
zn2606C22800				1,060	1,060			4
zn2606C23000				947	947			25
zn2606C23200				845	845			1
zn2606C23400	565	572	555	572	751	38	10.833	37
zn2606C23600				662	662			2
zn2606C23800				582	582			8
zn2606C24000	305	339	305	333	510	6	0.987	16
zn2606C24200	250	280	216	270	444	73	9.273	60
zn2606C24400	220	249	195	248	385	166	19.497	100
zn2606C24600	199	217	170	203	333	222	22.9235	182
zn2606C24800	189	190	175	175	285	6	0.5525	39
zn2606C25000	122	164	122	151	244	19	1.481	60
zn2606C25500	120	120	114	114	162	9	0.537	57
zn2606C26000	86	86	83	84	103	10	0.427	53
zn2606C26500				65	65			29
zn2606C27000	51	69	47	55	39	50	1.3465	60
zn2606C27500				23	23			20
zn2606C28000				13	13			20
zn2606C28500	34	34	34	34	7	2	0.034	55
zn2606C29000	33	33	29	29	4	14	0.2155	35
zn2606C29500				2	2			12
zn2606C30000	54	54	28	28	1	291	4.6265	306
zn2606P19200				8	8
zn2606P19400				12	12
zn2606P19600				16	16			2
zn2606P19800				23	23			1
zn2606P20000				31	31			1
zn2606P20200	48	48	48	48	41	1	0.024	4
zn2606P20400	68	68	68	68	54	1	0.034	4
zn2606P20600				69	69			5
zn2606P20800				89	89			6
zn2606P21000	89	93	59	80	113	8	0.3195	16
zn2606P21200				141	141			8
zn2606P21400	122	129	97	98	173	7	0.3955	15
zn2606P21600	150	150	116	116	212	9	0.5865	20
zn2606P21800	167	167	134	145	257	11	0.7785	20
zn2606P22000	194	194	163	163	309	4	0.366	26
zn2606P22200	194	194	190	190	366	8	0.942	34
zn2606P22400				431	431			35
zn2606P22600	309	309	277	277	505	14	2.099	25
zn2606P22800	373	373	373	373	586	1	0.1865	16
zn2606P23000	477	477	401	401	673	8	1.794	25
zn2606P23200	600	600	568	568	771	7	2.02	31
zn2606P23400	634	673	634	673	875	4	1.307	20
zn2606P23600	754	754	754	754	986	1	0.377	17
zn2606P23800				1,106	1,106			18
zn2606P24000				1,234	1,234			15
zn2606P24200				1,367	1,367			9
zn2606P24400				1,507	1,507			3
zn2606P24600				1,655	1,655			1
zn2606P24800				1,807	1,807			1
zn2606P25000				1,966	1,966			1
zn2606P25500				2,383	2,383
zn2606P26000	2,700	2,700	2,700	2,700	2,824	16	21.6	20
zn2606P26500				3,285	3,285
zn2606P27000				3,759	3,759
zn2606P27500				4,243	4,243
zn2606P28000				4,733	4,733
zn2606P28500				5,228	5,228
zn2606P29000				5,725	5,725
zn2606P29500				6,225	6,225
zn2606P30000				6,725	6,725
zn2607C19200				4,078	4,078
zn2607C19400				3,881	3,881
zn2607C19600				3,686	3,686
zn2607C19800				3,492	3,492
zn2607C20000				3,300	3,300
zn2607C20200				3,110	3,110
zn2607C20400				2,923	2,923
zn2607C20600				2,739	2,739
zn2607C20800				2,558	2,558
zn2607C21000				2,382	2,382
zn2607C21200				2,211	2,211
zn2607C21400				2,044	2,044
zn2607C21600				1,883	1,883
zn2607C21800				1,729	1,729
zn2607C22000				1,581	1,581
zn2607C22200				1,439	1,439
zn2607C22400				1,304	1,304
zn2607C22600				1,179	1,179
zn2607C22800				1,060	1,060
zn2607C23000				948	948			2
zn2607C23200				846	846			5
zn2607C23400				751	751			4
zn2607C23600				662	662			10
zn2607C23800				583	583			12
zn2607C24000				511	511			18
zn2607C24200	424	424	424	424	444	1	0.212	18
zn2607C24400				385	385			24
zn2607C24600				333	333			30
zn2607C24800				285	285			26
zn2607C25000				244	244			34
zn2607C25500				162	162			23
zn2607C26000	215	215	215	215	104	1	0.1075	17
zn2607C26500	181	181	181	181	65	1	0.0905	14
zn2607C27000				39	39			14
zn2607C27500				23	23			12
zn2607C28000				13	13			15
zn2607C28500				7	7			11
zn2607P19200				8	8			1
zn2607P19400				12	12			2
zn2607P19600				17	17			1
zn2607P19800				23	23			2
zn2607P20000				31	31			9
zn2607P20200				41	41			5
zn2607P20400				54	54			6
zn2607P20600				70	70			15
zn2607P20800				89	89			11
zn2607P21000				113	113			17
zn2607P21200				141	141			9
zn2607P21400				174	174			6
zn2607P21600				212	212			10
zn2607P21800	240	240	240	240	258	1	0.12	10
zn2607P22000	276	276	276	276	309	1	0.138	14
zn2607P22200	343	343	313	313	367	3	0.4875	10
zn2607P22400	399	399	371	371	432	2	0.385	12
zn2607P22600	461	461	459	459	506	2	0.46	12
zn2607P22800				586	586			12
zn2607P23000				673	673			13
zn2607P23200				771	771			16
zn2607P23400				875	875			11
zn2607P23600				986	986			11
zn2607P23800				1,106	1,106			8
zn2607P24000				1,234	1,234			6
zn2607P24200				1,366	1,366			3
zn2607P24400				1,507	1,507			3
zn2607P24600				1,654	1,654			1
zn2607P24800				1,806	1,806
zn2607P25000				1,965	1,965
zn2607P25500				2,382	2,382
zn2607P26000				2,822	2,822
zn2607P26500				3,283	3,283
zn2607P27000				3,757	3,757
zn2607P27500				4,241	4,241
zn2607P28000				4,732	4,732
zn2607P28500				5,227	5,227

相关资讯: