上海期货交易所03月25日沪锌期权收盘行情
发布时间:2026年03月25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
zn2604C192003,7503,750
zn2604C194003,5503,550
zn2604C196003,3503,350
zn2604C198003,1503,150
zn2604C200002,9502,950
zn2604C202002,7502,750
zn2604C204002,5502,550
zn2604C206002,3502,350
zn2604C208002,1502,150
zn2604C210001,9501,950
zn2604C212001,7501,750
zn2604C214001,5501,550
zn2604C216001,3501,350
zn2604C218001,1501,150
zn2604C22000950950
zn2604C2220070981969981975082.921
zn2604C224005306724835985505313.779
zn2604C2260034448128135435018431.8955
zn2604C22800152287871101501,21697.997
zn2604C23000471271117,810206.8585
zn2604C2320023391114,83542.591
zn2604C2340013141112,0715.7255
zn2604C23600371119100.936
zn2604C23800231112390.219
zn2604C24000231117510.6445
zn2604C2420011111740.037
zn2604C2440011111390.0195
zn2604C2460012121280.0145
zn2604C2480011111650.0325
zn2604C2500011111770.0385
zn2604C2550011111770.0385
zn2604C2600011111150.0075
zn2604C2650011111150.0075
zn2604C2700011111880.044
zn2604C2750011
zn2604C2800011
zn2604C2850011
zn2604C290002222110.001
zn2604C2950011
zn2604C300001111110.0005
zn2604P1920011
zn2604P1940011
zn2604P1960011
zn2604P1980011
zn2604P200001111110.0005
zn2604P2020011
zn2604P2040011
zn2604P206001111120.001
zn2604P2080011
zn2604P2100011
zn2604P212001111130.0015
zn2604P2140011
zn2604P2160012121600.0305
zn2604P2180011111360.018
zn2604P22000991116290.582
zn2604P22200341112510.2365
zn2604P2240018181117121.216
zn2604P2260016281112,22710.1065
zn2604P22800881151115,58987.278
zn2604P230001882103578503,677163.987
zn2604P2320030033716027425045059.829
zn2604P234004885133604604507917.8925
zn2604P236006756945276696506721.02
zn2604P238008958957828698505020.487
zn2604P240001,0881,1479461,0501,05084.2215
zn2604P242001,2501,25010.625
zn2604P244001,4501,45032.175
zn2604P246001,6291,6291,6291,6291,65032.4645
zn2604P248001,9201,9201,7271,7271,85076.2025
zn2604P250001,9271,9271,9271,9272,0502221.197
zn2604P255002,5502,550
zn2604P260003,0353,0353,0353,0353,0501928.8325
zn2604P265003,5503,550
zn2604P270004,0504,050
zn2604P275004,5504,550
zn2604P280005,0505,050
zn2604P285005,5505,550
zn2604P290006,0506,050
zn2604P295006,5506,550
zn2604P300007,0507,050
zn2605C192003,7603,760
zn2605C194003,5603,560
zn2605C196003,3603,360
zn2605C198003,1603,160
zn2605C200002,9602,960
zn2605C202002,7622,762
zn2605C204002,5642,564
zn2605C206002,3682,3681
zn2605C208002,1752,175
zn2605C210001,9841,984
zn2605C212001,7971,797
zn2605C214001,6151,615
zn2605C216001,4391,439
zn2605C218001,2711,271
zn2605C220001,1121,1127
zn2605C222009061,0159069319624420.8845432
zn2605C22400753862753771823526217.9855194
zn2605C2260061468961463569611737.6025261
zn2605C2280052057045550058214837.6145514
zn2605C23000450469352390481629124.857968
zn2605C2320032650327230639238258.656601
zn2605C2340022427020624031624629.457300
zn2605C2360017921015517525131628.8615364
zn2605C23800741687413019672548.22151,569
zn2605C24000100143991131512,803160.15152,611
zn2605C24200841067990115954.3241,027
zn2605C244007692687886291.046245
zn2605C246005580557063260.872435
zn2605C248004869485746391.0925243
zn2605C2500057644854332095.6295580
zn2605C2550041603539131132.3255239
zn2605C260003647323553756.8281,120
zn2605C265002534252711161.657394
zn2605C270002730212311541.896395
zn2605C27500262620201210.2445157
zn2605C2800025252525120.025113
zn2605C2850011201120140.030579
zn2605C2900013131313110.0065120
zn2605C29500192211171310.2625225
zn2605C300003035162514885.72351,178
zn2605P192001116
zn2605P19400273018201360.454100
zn2605P19600252824241290.34317
zn2605P19800313331331190.2431
zn2605P200003545132521031.5155337
zn2605P20200384322323760.979537
zn2605P204004356243761412.309528
zn2605P206005060274410430.882534
zn2605P2080060692754162836.503274
zn2605P210006682385925742.2282
zn2605P2120091914972381204.187560
zn2605P21400931085185561205.071596
zn2605P2160011312765103801638.2235347
zn2605P21800135148831281121298.0735247
zn2605P220001701849714815344333.6815340
zn2605P22200202227992012031,515136.0345339
zn2605P224002572901062232642,262251.6081,033
zn2605P2260029031419728933639152.4025410
zn2605P2280037038222634642246982.071564
zn2605P2300045448833743252144391.23816
zn2605P2320056058341354163211029.163337
zn2605P234006706916076687557524.6005327
zn2605P236008258537688148903413.6015363
zn2605P238001,0111,0258879801,03518089.2465402
zn2605P240001,1811,2079311,1281,1901910.8622
zn2605P242001,2661,3401,2661,2991,35442.605115
zn2605P244001,5251,52557
zn2605P246001,7021,70291
zn2605P248001,8841,88456
zn2605P250002,0712,07128
zn2605P255002,5522,55222
zn2605P260003,0433,043394
zn2605P265003,5613,5613,5613,5613,54035.3313
zn2605P270004,0404,040
zn2605P275004,5404,540
zn2605P280005,0405,040
zn2605P285005,5405,540
zn2605P290006,0406,040
zn2605P295006,5406,540
zn2605P300007,0407,040
zn2606C192003,7853,785
zn2606C194003,5853,585
zn2606C196003,3863,386
zn2606C198003,1893,189
zn2606C200002,9922,992
zn2606C202002,7972,797
zn2606C204002,6052,605
zn2606C206002,4152,415
zn2606C208002,2282,228
zn2606C210002,0462,046
zn2606C212001,8681,868
zn2606C214001,6961,696
zn2606C216001,5311,531
zn2606C218001,3731,373
zn2606C220001,2231,223
zn2606C222001,0821,082
zn2606C22400950950
zn2606C226008298291
zn2606C228007177174
zn2606C230006156155
zn2606C2320051851851851852310.2591
zn2606C234004424423
zn2606C236003713711
zn2606C2380032632632632630920.3268
zn2606C2400025425411
zn2606C2420020820816
zn2606C2440016816818
zn2606C2460013413429
zn2606C2480010710734
zn2606C25000858543
zn2606C25500454552
zn2606C26000222247
zn2606C26500111129
zn2606C270005523
zn2606C275002220
zn2606C280001120
zn2606C285001153
zn2606C290001121
zn2606C295001112
zn2606C300001131
zn2606P1920011
zn2606P1940022
zn2606P19600442
zn2606P19800771
zn2606P2000010101
zn2606P2020016163
zn2606P2040023233
zn2606P2060033335
zn2606P2080046466
zn2606P21000646410
zn2606P2120086868
zn2606P2140011411411
zn2606P2160014814813
zn2606P2180019019018
zn2606P2200025225225225224020.25225
zn2606P2220030330330330329910.151530
zn2606P2240036036036036036710.1835
zn2606P2260043243243243244410.21626
zn2606P2280051451451451453220.52316
zn2606P2300061461461461463010.30722
zn2606P2320072972972972973810.364529
zn2606P2340085785721
zn2606P2360098598517
zn2606P238001,1221,12218
zn2606P240001,2671,26715
zn2606P242001,4201,4209
zn2606P244001,5801,5803
zn2606P246001,7461,7461
zn2606P248001,9191,9191
zn2606P250002,0962,0961
zn2606P255002,5562,556
zn2606P260003,0343,034
zn2606P265003,5223,522
zn2606P270004,0164,016
zn2606P275004,5154,515
zn2606P280005,0155,015
zn2606P285005,5155,515
zn2606P290006,0156,015
zn2606P295006,5156,515
zn2606P300007,0157,015
zn2607C192003,8283,828
zn2607C194003,6343,634
zn2607C196003,4423,442
zn2607C198003,2533,253
zn2607C200003,0663,066
zn2607C202002,8822,882
zn2607C204002,7022,702
zn2607C206002,5262,526
zn2607C208002,3542,354
zn2607C210002,1862,186
zn2607C212002,0242,024
zn2607C214001,8691,869
zn2607C216001,7181,718
zn2607C218001,5741,574
zn2607C220001,4381,438
zn2607C222001,3081,308
zn2607C224001,1841,184
zn2607C226001,0711,071
zn2607C22800963963
zn2607C230008618612
zn2607C232007707705
zn2607C234006846844
zn2607C2360060560510
zn2607C2380053453412
zn2607C2400042042142042146820.420518
zn2607C2420038338338338341010.191515
zn2607C2440037337334634635720.359521
zn2607C2460031431431431430910.15726
zn2607C2480028628628628626810.14323
zn2607C2500026226226226223010.13130
zn2607C2550015515523
zn2607C2600010210218
zn2607C26500666615
zn2607C27000414114
zn2607C27500252512
zn2607C28000151515
zn2607C285008811
zn2607P1920019191
zn2607P1940025252
zn2607P1960034341
zn2607P1980045452
zn2607P200008890778958100.4259
zn2607P2020073735
zn2607P2040093937
zn2607P2060011711716
zn2607P2080014414412
zn2607P2100017617618
zn2607P2120021121121121121410.10559
zn2607P21400202312023125830.22556
zn2607P2160027827827827830710.13910
zn2607P2180032232232232236210.16110
zn2607P2200037337337337342610.186513
zn2607P2220040040040040049510.212
zn2607P2240057157114
zn2607P2260065765712
zn2607P2280074874812
zn2607P2300084684613
zn2607P2320095495416
zn2607P234001,0681,06811
zn2607P236001,1881,18811
zn2607P238001,3171,3178
zn2607P240001,4501,4506
zn2607P242001,5911,5913
zn2607P244001,7381,7383
zn2607P246001,8891,8891
zn2607P248002,0482,048
zn2607P250002,2102,210
zn2607P255002,6342,634
zn2607P260003,0803,080
zn2607P265003,5433,543
zn2607P270004,0184,018
zn2607P275004,5024,502
zn2607P280004,9934,993
zn2607P285005,4875,487
相关资讯: