上海期货交易所05月14日沪锌期权收盘行情
发布时间:2026年05月14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
zn2606C192005,6655,6652
zn2606C194005,4655,465
zn2606C196005,2655,265
zn2606C198005,0655,065
zn2606C200004,8654,865
zn2606C202004,6654,665
zn2606C204004,4654,4651
zn2606C206004,2654,265
zn2606C208004,0654,065
zn2606C210003,8653,865
zn2606C212003,6653,665
zn2606C214003,4653,465
zn2606C216003,2653,265
zn2606C218003,0653,0652
zn2606C220002,8652,8658
zn2606C222002,6652,6658
zn2606C224002,4652,46512
zn2606C226002,2652,26515
zn2606C228002,0652,06534
zn2606C230001,8671,867119
zn2606C232001,6701,670335
zn2606C234001,4751,475223
zn2606C236001,3001,3001,3001,3001,28431.95204
zn2606C238001,0661,1601,0621,1151,1002714.8661,132
zn2606C2400087298684087992520994.0045878
zn2606C24200687797632704761487178.78751,109
zn2606C24400506648368571611583159.94051,347
zn2606C2460033048233042147924050.8675680
zn2606C24800330375264317364628100.0895612
zn2606C2500023029919523926917,8332,231.99154,264
zn2606C25500128159911131094,877300.0081,398
zn2606C2600087924658351,57355.238846
zn2606C265001357132993466.583474
zn2606C270003044151713,08041.64451,785
zn2606C275002525101012431.957300
zn2606C280006306712191.0215153
zn2606C2850012145611660.548215
zn2606C290009102411640.35689
zn2606C2950066441800.1605127
zn2606C30000673312210.4445479
zn2606P1920011
zn2606P1940011
zn2606P19600112
zn2606P19800112
zn2606P20000111
zn2606P20200114
zn2606P204001111
zn2606P20600118
zn2606P208001170
zn2606P210001176
zn2606P212001181
zn2606P214001174
zn2606P2160022221240.024133
zn2606P2180022221110.011171
zn2606P2200044441780.141617
zn2606P2220023231760.076168
zn2606P2240023231550.052583
zn2606P22600332311680.207239
zn2606P2280044341970.1585366
zn2606P23000464621220.2905855
zn2606P232007116954932.0325663
zn2606P23400912711107143.32351,431
zn2606P2360014181116206755.0855761
zn2606P23800212718253694711.472,102
zn2606P2400041453136606,059116.85252,249
zn2606P2420054735064961,23539.20351,276
zn2606P24400130130851031462,802149.8811,114
zn2606P246001912001451662141,563136.064875
zn2606P248002943052062562991,408188.237616
zn2606P2500039543835437140450999.257282
zn2606P255007857947177547446826.332167
zn2606P260001,2421,2601,1591,1631,1707243.622120
zn2606P265001,6681,7131,6681,7131,64343.40354
zn2606P270002,1362,136
zn2606P275002,6352,635
zn2606P280003,1353,135
zn2606P285003,6353,635
zn2606P290004,1354,135
zn2606P295004,6354,635
zn2606P300005,1355,135
zn2607C192005,7305,730
zn2607C194005,5305,530
zn2607C196005,3305,330
zn2607C198005,1305,130
zn2607C200004,9304,930
zn2607C202004,7304,730
zn2607C204004,5304,530
zn2607C206004,3304,330
zn2607C208004,1304,130
zn2607C210003,9303,930
zn2607C212003,7303,730
zn2607C214003,5313,531
zn2607C216003,3333,333
zn2607C218003,1363,136
zn2607C220002,9402,940
zn2607C222002,7472,747
zn2607C224002,5552,55525
zn2607C226002,3662,366100
zn2607C228002,1812,181
zn2607C230002,0002,00022
zn2607C232001,8251,82519
zn2607C234001,6551,65515
zn2607C236001,4921,49214
zn2607C238001,2591,2591,2591,2591,33710.629524
zn2607C240001,1761,1761,1161,1191,1902011.518578
zn2607C242001,0381,0469709831,05213367.4835390
zn2607C24400875931818865923390173.0505220
zn2607C24600801823733744805358139.51184
zn2607C2480069171062864269628797.110579
zn2607C25000616642507507597800232.9535683
zn2607C2550042846136037739340882.3365339
zn2607C2600031332725927024555880.6605515
zn2607C2650023423918218814526426.113555
zn2607C270001791901371748127018.943141
zn2607C27500126131110111431135.5905105
zn2607C28000104108808221482.22660
zn2607C28500909362651028010.723204
zn2607C29000676956594822.46254
zn2607P192001113
zn2607P19400113
zn2607P19600111
zn2607P19800112
zn2607P20000119
zn2607P20200115
zn2607P20400117
zn2607P206001118
zn2607P20800119
zn2607P210001123
zn2607P212002263
zn2607P214003315
zn2607P216005523
zn2607P218009931
zn2607P220001718131313870.7145153
zn2607P222002121141419490.44170
zn2607P224002727202028820.96877
zn2607P2260036362325391392.115562
zn2607P2280047473236541372.57771
zn2607P230005960434373511.395561
zn2607P232007378585897923.41326
zn2607P2340010110880951271557.512106
zn2607P2360012614411011716418912.6105143
zn2607P2380017019713515020861947.695512
zn2607P2400022723919020026139242.6005214
zn2607P2420027530324726332330542.761558
zn2607P2440039039031834639444077.4795171
zn2607P2460045047840643447532571.488557
zn2607P2480053058749853256630783.294566
zn2607P2500064170263064466621068.568519
zn2607P255009551,03794997696213866.88635
zn2607P260001,3831,3831,3641,3641,31421.373535
zn2607P265001,8101,8101,7701,7701,71343.572
zn2607P270002,1492,149
zn2607P275002,6102,610
zn2607P280003,0893,089
zn2607P285003,5773,577
zn2607P290004,0724,072
zn2608C200004,9934,993
zn2608C202004,7964,796
zn2608C204004,5994,599
zn2608C206004,4044,404
zn2608C208004,2104,210
zn2608C210004,0174,017
zn2608C212003,8263,826
zn2608C214003,6383,638
zn2608C216003,4523,452
zn2608C218003,2683,268
zn2608C220003,0883,088
zn2608C222002,9112,911
zn2608C224002,7372,737
zn2608C226002,5692,569
zn2608C228002,4042,404
zn2608C230002,2432,243
zn2608C232002,0902,090
zn2608C234001,9411,941
zn2608C236001,7971,797
zn2608C238001,6601,660
zn2608C240001,5281,528
zn2608C242001,4041,4041
zn2608C244001,2861,286
zn2608C246001,1731,173
zn2608C248001,0691,069
zn2608C25000968968
zn2608C25500751751
zn2608C260005705704
zn2608C265004254253
zn2608C2700027327426426431150.67911
zn2608C27500221225216216222111.21259
zn2608C2800018318314915615680.696512
zn2608C2850015215211911910870.47917
zn2608C2900012812896967350.2844
zn2608P2000088
zn2608P202001111
zn2608P204001515
zn2608P20600292929292010.01453
zn2608P20800343434342610.0171
zn2608P21000393939393310.01951
zn2608P21200454545454310.02251
zn2608P21400515151515410.02551
zn2608P21600595959596810.02955
zn2608P21800686868688410.0342
zn2608P220007878606010320.0692
zn2608P222009090909012710.0451
zn2608P2240010410410410415310.0521
zn2608P2260012012012012018410.061
zn2608P2280013913913913921910.06952
zn2608P2300016116116116125810.08054
zn2608P2320018818818818830410.0944
zn2608P234003543543
zn2608P236004104102
zn2608P238004734731
zn2608P24000540540
zn2608P24200616616
zn2608P244006976971
zn2608P24600784784
zn2608P24800879879
zn2608P25000978978
zn2608P255001,2601,260
zn2608P260001,5771,577
zn2608P265001,9311,931
zn2608P270002,3162,316
zn2608P275002,7272,727
zn2608P280003,1603,160
zn2608P285003,6123,612
zn2608P290004,0764,076
zn2609C202004,8184,818
zn2609C204004,6224,622
zn2609C206004,4284,428
zn2609C208004,2354,235
zn2609C210004,0444,044
zn2609C212003,8553,855
zn2609C214003,6683,668
zn2609C216003,4833,483
zn2609C218003,3033,303
zn2609C220003,1243,124
zn2609C222002,9492,949
zn2609C224002,7792,779
zn2609C226002,6112,611
zn2609C228002,4502,450
zn2609C230002,2922,292
zn2609C232002,1392,139
zn2609C234001,9931,993
zn2609C236001,8491,849
zn2609C238001,7161,7162
zn2609C240001,5851,585
zn2609C242001,4611,461
zn2609C244001,3441,344
zn2609C246001,2321,232
zn2609C248001,1281,128
zn2609C250001,0261,026
zn2609C2550071571571571580820.7154
zn2609C2600056656656656662420.5666
zn2609C2650045445445445447220.4549
zn2609C2700037237236937135330.55610
zn2609C2750031231230431125930.463511
zn2609C2800026626626326318730.39712
zn2609C285001321322
zn2609C290009292
zn2609P2020015152
zn2609P2040020201
zn2609P2060026264
zn2609P2080034347
zn2609P2100042423
zn2609P21200666666665410.0339
zn2609P21400757575756710.03754
zn2609P2160082824
zn2609P218001011014
zn2609P220001221224
zn2609P222001471475
zn2609P224001761763
zn2609P226002082087
zn2609P228002462462
zn2609P230002882887
zn2609P2320033533516
zn2609P23400388388
zn2609P236004444446
zn2609P238005095091
zn2609P240005785781
zn2609P24200654654
zn2609P24400736736
zn2609P2460069869869869882310.3491
zn2609P2480079979979379391820.7962
zn2609P250001,0171,017
zn2609P255001,2961,296
zn2609P260001,6111,611
zn2609P265001,9571,957
zn2609P270002,3372,337
zn2609P275002,7422,742
zn2609P280003,1683,168
zn2609P285003,6133,613
zn2609P290004,0724,072
相关资讯: