上海期货交易所02月02日沪锌期权收盘行情

发布时间：2026年02月02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				5,160	5,160
zn2603C20200				4,960	4,960
zn2603C20400				4,760	4,760
zn2603C20600				4,561	4,561
zn2603C20800				4,362	4,362			1
zn2603C21000				4,163	4,163			1
zn2603C21200				3,966	3,966			1
zn2603C21400				3,769	3,769			2
zn2603C21600				3,573	3,573			3
zn2603C21800				3,379	3,379			4
zn2603C22000				3,186	3,186			4
zn2603C22200				2,995	2,995			10
zn2603C22400				2,807	2,807			18
zn2603C22600				2,622	2,622			44
zn2603C22800				2,441	2,441			40
zn2603C23000	1,610	1,610	1,610	1,610	2,265	2	1.61	28
zn2603C23200	2,025	2,055	1,953	1,953	2,092	241	242.9665	152
zn2603C23400	1,790	1,840	1,780	1,830	1,925	193	174.6325	201
zn2603C23600	2,305	2,305	1,045	1,130	1,763	341	259.0295	506
zn2603C23800	978	1,120	955	980	1,609	25	12.727	81
zn2603C24000	1,739	1,790	782	820	1,462	100	45.4115	720
zn2603C24200	1,425	1,425	718	745	1,322	16	6.2775	430
zn2603C24400	758	1,382	555	673	1,189	43	17.4725	738
zn2603C24600	1,200	1,234	422	533	1,064	73	23.8865	732
zn2603C24800	1,163	1,288	360	427	949	522	206.214	686
zn2603C25000	968	1,178	326	426	841	2,997	952.1695	4,541
zn2603C25500	695	897	200	290	608	1,688	485.614	2,354
zn2603C26000	640	674	126	206	424	3,537	661.4335	1,266
zn2603C26500	424	526	113	144	286	5,568	902.4595	2,641
zn2603C27000	306	406	73	105	187	2,301	251.18	1,354
zn2603C27500	146	318	55	77	118	1,210	104.683	1,160
zn2603C28000	205	265	54	81	71	13,695	1,116.5065	4,265
zn2603C28500	107	203	38	65	42	1,900	110.758	914
zn2603C29000	139	167	31	43	24	4,879	244.226	1,488
zn2603C29500	125	138	26	38	13	894	28.9625	284
zn2603C30000	75	115	17	43	7	1,769	55.242	522
zn2603P20000	11	93	11	59	1	50	0.621	46
zn2603P20200	11	31	11	31	1	16	0.1745	19
zn2603P20400	8	50	8	37	1	46	0.4995	55
zn2603P20600				2	2			16
zn2603P20800	27	50	27	45	3	12	0.248	23
zn2603P21000	30	30	26	26	4	3	0.0425	26
zn2603P21200	34	35	33	35	7	4	0.0675	18
zn2603P21400	20	1,546	4	39	10	57	1.342	78
zn2603P21600	5	146	3	51	14	349	8.557	155
zn2603P21800	2	120	1	89	20	299	4.6565	179
zn2603P22000	10	168	1	76	27	586	15.555	209
zn2603P22200	5	145	4	88	36	201	6.617	211
zn2603P22400	26	81	26	71	48	111	2.6915	60
zn2603P22600	12	445	12	135	63	242	9.3795	171
zn2603P22800	5	225	5	156	82	829	39.6245	438
zn2603P23000	12	279	9	196	105	4,642	309.2865	1,289
zn2603P23200	8	262	8	200	133	788	32.9175	385
zn2603P23400	17	337	16	242	166	922	49.52	480
zn2603P23600	34	402	22	300	204	1,661	101.3635	730
zn2603P23800	23	458	23	390	250	1,946	232.9045	985
zn2603P24000	80	539	58	401	303	12,657	1,696.6235	2,525
zn2603P24200	99	599	71	480	362	1,977	248.598	625
zn2603P24400	120	688	97	550	429	3,089	467.8845	1,382
zn2603P24600	175	790	140	650	504	2,134	346.9185	1,896
zn2603P24800	280	920	196	750	589	1,594	323.874	878
zn2603P25000	312	1,034	262	833	681	9,185	2,205.636	1,339
zn2603P25500	550	1,404	485	1,233	947	1,322	502.714	815
zn2603P26000	912	1,800	775	1,786	1,263	812	454.7745	645
zn2603P26500	1,339	2,297	1,140	2,297	1,626	269	231.3735	164
zn2603P27000	1,635	2,739	1,554	2,650	2,026	177	184.54	191
zn2603P27500	2,130	3,154	1,954	2,957	2,457	170	209.811	45
zn2603P28000	2,492	3,702	2,373	3,598	2,910	204	300.988	123
zn2603P28500	2,866	4,170	2,866	3,963	3,381	18	33.513	17
zn2603P29000	2,851	2,851	2,851	2,851	3,862	5	7.1275	5
zn2603P29500				4,352	4,352
zn2603P30000				4,845	4,845
zn2604C20400				4,825	4,825
zn2604C20600				4,633	4,633
zn2604C20800				4,441	4,441
zn2604C21000				4,253	4,253
zn2604C21200				4,066	4,066
zn2604C21400				3,881	3,881
zn2604C21600				3,699	3,699
zn2604C21800				3,519	3,519			2
zn2604C22000				3,344	3,344			1
zn2604C22200				3,170	3,170
zn2604C22400				3,002	3,002			3
zn2604C22600				2,836	2,836			3
zn2604C22800	2,500	2,550	1,900	1,917	2,675	426	477.0935	402
zn2604C23000				2,518	2,518			8
zn2604C23200				2,366	2,366			7
zn2604C23400				2,219	2,219			3
zn2604C23600				2,075	2,075			16
zn2604C23800				1,940	1,940			44
zn2604C24000				1,806	1,806			25
zn2604C24200				1,682	1,682			62
zn2604C24400				1,559	1,559			52
zn2604C24600				1,446	1,446			71
zn2604C24800	1,491	1,697	917	917	1,334	29	17.571	137
zn2604C25000	1,390	1,579	760	780	1,233	175	80.4805	170
zn2604C25500	1,209	1,340	654	680	998	150	63.6335	174
zn2604C26000	1,040	1,216	560	580	795	559	214.1305	437
zn2604C26500	920	1,058	515	527	627	140	52.4615	558
zn2604C27000	753	932	400	412	488	83	24.642	452
zn2604C27500	758	824	326	397	375	72	20.7765	171
zn2604C28000	600	792	286	353	284	1,143	274.979	619
zn2604C28500	557	692	252	252	212	510	118.89	206
zn2604C29000	600	634	211	298	156	311	75.092	145
zn2604C29500	502	550	193	199	114	97	13.014	58
zn2604C30000	473	527	158	177	81	277	39.6235	197
zn2604P20400	36	36	29	29	30	3	0.0505	6
zn2604P20600	41	41	41	41	38	1	0.0205	5
zn2604P20800	16	47	16	47	46	3	0.0395	6
zn2604P21000	19	53	19	53	58	3	0.0455	9
zn2604P21200	61	77	61	77	71	30	0.9735	31
zn2604P21400	26	85	26	84	86	36	1.413	24
zn2604P21600	83	90	81	82	104	87	3.7865	32
zn2604P21800	25	139	25	116	124	77	4.2495	29
zn2604P22000	52	164	46	164	148	52	3.3035	74
zn2604P22200	59	195	55	194	174	142	9.313	509
zn2604P22400	77	233	77	195	206	94	9.641	165
zn2604P22600	107	278	98	276	240	207	19.93	379
zn2604P22800	72	274	54	274	279	243	23.2975	207
zn2604P23000	90	346	71	309	322	307	37.305	144
zn2604P23200	115	410	93	367	369	532	74.41	448
zn2604P23400	160	513	115	513	422	213	30.7265	289
zn2604P23600	187	557	144	520	478	249	42.379	466
zn2604P23800	209	584	177	584	542	166	33.8395	525
zn2604P24000	274	754	226	666	608	146	31.111	245
zn2604P24200	293	824	288	788	684	35	8.5175	153
zn2604P24400	410	988	355	950	760	111	44.9015	218
zn2604P24600	528	1,075	465	1,075	847	200	97.5475	385
zn2604P24800	630	1,200	532	1,200	935	89	34.1935	239
zn2604P25000	704	1,350	637	1,225	1,033	351	201.4195	502
zn2604P25500	980	1,767	915	1,767	1,297	51	31.026	108
zn2604P26000	1,388	2,191	1,240	2,098	1,594	128	102.933	330
zn2604P26500	1,798	2,463	1,666	2,463	1,925	12	11.7045	68
zn2604P27000	2,620	2,929	2,603	2,929	2,285	11	14.69	35
zn2604P27500	2,550	2,568	2,382	2,382	2,671	10	12.2845	25
zn2604P28000				3,079	3,079			17
zn2604P28500				3,507	3,507			2
zn2604P29000				3,951	3,951			1
zn2604P29500				4,408	4,408
zn2604P30000				4,875	4,875
zn2605C20600				4,793	4,793			1
zn2605C20800				4,609	4,609
zn2605C21000				4,428	4,428
zn2605C21200				4,249	4,249
zn2605C21400				4,073	4,073
zn2605C21600				3,899	3,899
zn2605C21800				3,730	3,730
zn2605C22000				3,562	3,562
zn2605C22200				3,399	3,399			4
zn2605C22400				3,238	3,238			3
zn2605C22600				3,082	3,082			3
zn2605C22800				2,930	2,930			3
zn2605C23000				2,780	2,780			3
zn2605C23200				2,637	2,637			2
zn2605C23400				2,494	2,494			3
zn2605C23600				2,361	2,361			5
zn2605C23800				2,228	2,228			7
zn2605C24000				2,102	2,102			11
zn2605C24200				1,980	1,980			12
zn2605C24400				1,861	1,861			10
zn2605C24600				1,750	1,750			15
zn2605C24800				1,639	1,639			19
zn2605C25000				1,538	1,538			28
zn2605C25500				1,299	1,299			15
zn2605C26000	385	1,353	385	1,353	1,088	12	5.1715	46
zn2605C26500				903	903			16
zn2605C27000	868	890	550	887	744	8	3.0395	42
zn2605C27500	506	797	506	797	607	3	0.927	19
zn2605C28000	337	337	337	337	492	1	0.1685	28
zn2605C28500	822	822	500	550	395	6	1.924	30
zn2605C29000	737	784	729	729	314	3	1.125	4
zn2605C29500	673	730	669	669	250	3	1.036	2
zn2605C30000	611	680	611	619	197	3	0.955	2
zn2605P20600	58	58	58	58	92	2	0.058	8
zn2605P20800	61	89	61	89	108	2	0.075	11
zn2605P21000	68	103	68	103	127	4	0.17	24
zn2605P21200	76	121	76	121	147	4	0.1945	30
zn2605P21400	87	142	87	142	172	2	0.1145	30
zn2605P21600	99	167	98	167	198	3	0.182	33
zn2605P21800	111	153	111	153	228	2	0.132	25
zn2605P22000				260	260			19
zn2605P22200	161	232	161	232	296	9	0.969	37
zn2605P22400	311	311	311	311	335	1	0.1555	22
zn2605P22600	363	363	363	363	378	1	0.1815	23
zn2605P22800				426	426			21
zn2605P23000	285	487	285	487	475	2	0.386	22
zn2605P23200				532	532			52
zn2605P23400				589	589			27
zn2605P23600	721	740	721	740	655	2	0.7305	21
zn2605P23800				722	722			15
zn2605P24000				796	796			12
zn2605P24200				873	873			6
zn2605P24400	710	710	710	710	953	1	0.355	8
zn2605P24600				1,042	1,042			9
zn2605P24800				1,130	1,130			14
zn2605P25000	952	1,260	952	1,260	1,229	4	2.356	21
zn2605P25500				1,488	1,488			11
zn2605P26000				1,776	1,776			6
zn2605P26500				2,090	2,090
zn2605P27000				2,430	2,430
zn2605P27500				2,792	2,792
zn2605P28000				3,175	3,175
zn2605P28500				3,577	3,577
zn2605P29000				3,996	3,996
zn2605P29500				4,430	4,430
zn2605P30000				4,877	4,877

相关资讯: