上海期货交易所05月15日沪锌期权收盘行情
发布时间:2026年05月15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
zn2606C192005,6255,6252
zn2606C194005,4255,425
zn2606C196005,2255,225
zn2606C198005,0255,025
zn2606C200004,8254,825
zn2606C202004,6254,625
zn2606C204004,4254,4251
zn2606C206004,2254,225
zn2606C208004,0254,025
zn2606C210003,8253,825
zn2606C212003,6253,625
zn2606C214003,4253,425
zn2606C216003,2253,225
zn2606C218003,0253,0252
zn2606C220002,8252,8258
zn2606C222002,6252,6258
zn2606C224002,4252,42512
zn2606C226002,2252,22515
zn2606C228002,1552,1552,1552,1552,02611.077534
zn2606C230001,8281,828119
zn2606C232001,8261,8261,8261,8261,63310.913335
zn2606C234001,4401,44042.88219
zn2606C236001,2521,25295.634195
zn2606C238001,0691,1078341,0391,0724423.94351,130
zn2606C240001,0491,06267971890111748.6265871
zn2606C2420089089051555674120867.5521,076
zn2606C24400600708355410597426103.95151,269
zn2606C2460051154225029546924546.972697
zn2606C24800390439155201359797110.507636
zn2606C2500026734711514226819,9582,238.2934,091
zn2606C2550011919050611135,661316.481,425
zn2606C26000911092732394,016138.189855
zn2606C26500596915181081716.139560
zn2606C2700028591014210,788174.03553,107
zn2606C2750016346815395.6595335
zn2606C2800014244613372.4585213
zn2606C2850012193513071.254151
zn2606C2900011132311770.7865119
zn2606C295009101214751.576231
zn2606C300006102214921.438401
zn2606P1920011
zn2606P1940011
zn2606P19600112
zn2606P19800112
zn2606P20000111
zn2606P20200114
zn2606P204001111110.000511
zn2606P20600118
zn2606P208001170
zn2606P210001176
zn2606P212001181
zn2606P2140012121340.0275100
zn2606P2160022221370.0335156
zn2606P2180011171
zn2606P2200035341640.145579
zn2606P2220034331560.109207
zn2606P2240025241570.1235115
zn2606P22600252311320.2225226
zn2606P22800483621250.354425
zn2606P23000494743761.244830
zn2606P2320071461385372.4275540
zn2606P23400818612156523.80151,418
zn2606P2360031311024287137.4605646
zn2606P2380018411637472,53532.43451,911
zn2606P24000256425577610,317222.8682,422
zn2606P24200509544911172,11666.5511,178
zn2606P2440083153751441736,736369.41351,819
zn2606P246001552381232172443,203273.0285898
zn2606P248001943661903363341,343177.785536
zn2606P250003015042814584431,202219.462476
zn2606P255006839006668827877226.6765170
zn2606P260001,1311,3521,1311,3521,213159.0805120
zn2606P265001,6171,7971,6171,7301,6852117.64358
zn2606P270002,1772,177
zn2606P275002,6752,675
zn2606P280003,1753,175
zn2606P285003,6753,675
zn2606P290004,1754,175
zn2606P295004,6754,675
zn2606P300005,1755,175
zn2607C192005,6755,675
zn2607C194005,4755,475
zn2607C196005,2755,275
zn2607C198005,0755,075
zn2607C200004,8754,875
zn2607C202004,6754,675
zn2607C204004,4754,475
zn2607C206004,2754,275
zn2607C208004,0754,075
zn2607C210003,8753,875
zn2607C212003,6753,675
zn2607C214003,4763,476
zn2607C216003,2773,277
zn2607C218003,0793,079
zn2607C220002,8832,883
zn2607C222002,6882,688
zn2607C224002,4962,49625
zn2607C226002,5002,5002,5002,5002,306107133.07118
zn2607C228002,1202,120
zn2607C230001,9381,93822
zn2607C232001,7611,76119
zn2607C234001,5911,59115
zn2607C236001,4271,42714
zn2607C238001,2721,27224
zn2607C240001,1251,12578
zn2607C242001,1201,120822822987281139.2605361
zn2607C2440099099069571085923888.8535359
zn2607C24600868870576606742340116.704372
zn2607C2480072775549950363516646.4585152
zn2607C2500065065041844453926574.5665757
zn2607C2550045045828430434316527.141385
zn2607C2600032634619121120739447.225537
zn2607C2650023523613215511727225.183137
zn2607C27000179187100107621388.543132
zn2607C27500130130799031341.747105
zn2607C28000102102546314331.07552
zn2607C285008383424762205.453159
zn2607C29000696937382751.835575
zn2607P192001113
zn2607P19400113
zn2607P19600111
zn2607P19800112
zn2607P20000119
zn2607P20200115
zn2607P20400117
zn2607P206001118
zn2607P20800119
zn2607P210001123
zn2607P212001163
zn2607P214002215
zn2607P216004423
zn2607P2180012121212720.01229
zn2607P2200014143610690.2715155
zn2607P222001213101216440.273540
zn2607P224001616131423620.506567
zn2607P226002323181933490.503569
zn2607P228003131232647160.225571
zn2607P230003940323665531.083573
zn2607P23200475045498870.168525
zn2607P2340070756373118963.46669
zn2607P2360088107811001541858.7765210
zn2607P2380013715111013519819612.506615
zn2607P2400019521215019325127325.188313
zn2607P2420021426020025631318721.365158
zn2607P2440024334624334638513020.534184
zn2607P246003654453604454677013.85384
zn2607P2480047756244055856115236.583156
zn2607P250005466265466176645415.58751
zn2607P255008571,0588571,0549673817.467544
zn2607P260001,3981,3981,3981,3981,33032.09735
zn2607P265001,6261,9001,6261,8901,74097.9726
zn2607P270002,0652,3052,0652,2162,1851213.00757
zn2607P275002,6532,653
zn2607P280003,1373,137
zn2607P285003,6293,629
zn2607P290004,1254,125
zn2608C200004,9364,936
zn2608C202004,7374,737
zn2608C204004,5394,539
zn2608C206004,3434,343
zn2608C208004,1474,147
zn2608C210003,9533,953
zn2608C212003,7603,760
zn2608C214003,5693,569
zn2608C216003,3803,380
zn2608C218003,1953,195
zn2608C220003,0113,011
zn2608C222002,8312,831
zn2608C224002,6562,656
zn2608C226002,4842,484
zn2608C228002,3162,316
zn2608C230002,1542,154
zn2608C232001,9981,998
zn2608C234001,8451,845
zn2608C236001,7011,701
zn2608C238001,3801,3801,3801,3801,56210.691
zn2608C240001,2321,2321,2321,2321,42910.6161
zn2608C242001,0951,0951,0951,0951,30510.54752
zn2608C244009711,0439711,0431,18621.0072
zn2608C246008668668668661,07310.4331
zn2608C2480077477477477497110.3871
zn2608C2500069069069069087210.3451
zn2608C2550051751751751766010.25851
zn2608C2600039439439439448710.1973
zn2608C2650030230230230235210.1512
zn2608C2700023723723723724810.118510
zn2608C2750018818818818817130.28210
zn2608C2800015015015015011410.07512
zn2608C28500124140949776160.950528
zn2608C29000118122677049180.899514
zn2608P2000055
zn2608P2020077
zn2608P2040099
zn2608P2060013133
zn2608P2080017171
zn2608P21000323232322320.0323
zn2608P21200323825383170.11357
zn2608P214003846284640120.22359
zn2608P21600455436545180.178510
zn2608P21800656565656520.0654
zn2608P22000777757578230.10555
zn2608P222009292929210120.0923
zn2608P2240010710910710912620.1082
zn2608P2260012312512312515420.1242
zn2608P2280015315314214218530.2243
zn2608P2300018218216517722340.3538
zn2608P2320019321119321126620.2026
zn2608P2340025325325325331420.2535
zn2608P2360029629629629636910.1483
zn2608P2380035135135135143010.17552
zn2608P2400041041041041049610.2051
zn2608P2420043045042845057130.6543
zn2608P2440055655655655665210.2782
zn2608P2460064664664664673910.3231
zn2608P2480074774774774783610.37351
zn2608P2500085485485485493710.4271
zn2608P255001,1901,1901,1901,1901,22310.5951
zn2608P260001,5501,550
zn2608P265001,9131,913
zn2608P270002,3082,308
zn2608P275002,7312,731
zn2608P280003,1733,173
zn2608P285003,6353,635
zn2608P290004,1074,107
zn2609C202004,7444,744
zn2609C204004,5474,547
zn2609C206004,3514,351
zn2609C208004,1574,157
zn2609C210003,9643,964
zn2609C212003,7733,773
zn2609C214003,5843,584
zn2609C216003,3983,398
zn2609C218003,2143,214
zn2609C220003,0343,034
zn2609C222002,8572,857
zn2609C224002,6832,683
zn2609C226002,5152,515
zn2609C228002,3512,351
zn2609C230002,1902,190
zn2609C232002,0372,037
zn2609C234001,8891,889
zn2609C236001,7451,745
zn2609C238001,6101,6102
zn2609C240001,4791,479
zn2609C242001,3551,355
zn2609C244001,2391,239
zn2609C246001,1261,126
zn2609C248001,0241,024
zn2609C25000926926
zn2609C255007137134
zn2609C260005355356
zn2609C265003973979
zn2609C2700028728710
zn2609C2750020320311
zn2609C2800014214212
zn2609C2850096962
zn2609C290006464
zn2609P2020010102
zn2609P20400363636361410.0182
zn2609P2060018184
zn2609P20800414139392530.068
zn2609P2100032323
zn2609P2120041419
zn2609P21400717171715210.03555
zn2609P2160066664
zn2609P2180082824
zn2609P220001011014
zn2609P222001241245
zn2609P224001501503
zn2609P2260017417416916918130.25758
zn2609P228002172172
zn2609P2300023923923523525620.2378
zn2609P2320030230216
zn2609P23400353353
zn2609P2360037838537838540961.1425
zn2609P238004734731
zn2609P240005425421
zn2609P2420049449449449461810.2471
zn2609P24400700700
zn2609P246007877871
zn2609P248008858852
zn2609P25000986986
zn2609P255001,2711,271
zn2609P260001,5921,592
zn2609P265001,9521,952
zn2609P270002,3402,340
zn2609P275002,7562,756
zn2609P280003,1933,193
zn2609P285003,6473,647
zn2609P290004,1154,115
相关资讯: