上海期货交易所03月26日沪锌期权收盘行情
发布时间：2026年03月26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 | | | | 3,785 | 3,785 | | | |
| zn2605C19400 | | | | 3,585 | 3,585 | | | |
| zn2605C19600 | | | | 3,385 | 3,385 | | | |
| zn2605C19800 | | | | 3,185 | 3,185 | | | |
| zn2605C20000 | | | | 2,985 | 2,985 | | | |
| zn2605C20200 | | | | 2,785 | 2,785 | | | |
| zn2605C20400 | | | | 2,586 | 2,586 | | | |
| zn2605C20600 | | | | 2,388 | 2,388 | | | 1 |
| zn2605C20800 | | | | 2,191 | 2,191 | | | |
| zn2605C21000 | | | | 1,997 | 1,997 | | | |
| zn2605C21200 | | | | 1,805 | 1,805 | | | |
| zn2605C21400 | | | | 1,618 | 1,618 | | | |
| zn2605C21600 | | | | 1,436 | 1,436 | | | |
| zn2605C21800 | | | | 1,262 | 1,262 | | | |
| zn2605C22000 | | | | 1,096 | 1,096 | | | 7 |
| zn2605C22200 | 970 | 999 | 889 | 993 | 939 | 114 | 53.4765 | 434 |
| zn2605C22400 | 815 | 842 | 738 | 829 | 795 | 57 | 22.4585 | 187 |
| zn2605C22600 | 669 | 699 | 584 | 699 | 664 | 128 | 40.7775 | 256 |
| zn2605C22800 | 531 | 560 | 444 | 551 | 545 | 196 | 48.772 | 512 |
| zn2605C23000 | 381 | 438 | 339 | 402 | 441 | 1,230 | 239.8415 | 1,163 |
| zn2605C23200 | 325 | 340 | 254 | 315 | 352 | 423 | 61.4305 | 667 |
| zn2605C23400 | 239 | 250 | 162 | 249 | 275 | 347 | 37.2455 | 404 |
| zn2605C23600 | 186 | 197 | 139 | 187 | 212 | 558 | 46.3025 | 504 |
| zn2605C23800 | 166 | 166 | 99 | 142 | 160 | 1,295 | 76.8545 | 1,945 |
| zn2605C24000 | 121 | 128 | 77 | 119 | 119 | 6,459 | 332.9505 | 3,937 |
| zn2605C24200 | 85 | 93 | 60 | 93 | 87 | 989 | 37.61 | 1,330 |
| zn2605C24400 | 77 | 77 | 54 | 73 | 62 | 138 | 4.3665 | 316 |
| zn2605C24600 | 67 | 67 | 46 | 65 | 43 | 134 | 3.5315 | 455 |
| zn2605C24800 | 56 | 57 | 38 | 56 | 30 | 220 | 5.088 | 237 |
| zn2605C25000 | 55 | 55 | 34 | 50 | 20 | 349 | 7.4025 | 596 |
| zn2605C25500 | 36 | 38 | 26 | 35 | 7 | 197 | 2.9275 | 291 |
| zn2605C26000 | 49 | 49 | 23 | 34 | 2 | 690 | 10.056 | 1,154 |
| zn2605C26500 | 28 | 28 | 17 | 23 | 1 | 101 | 1.1115 | 395 |
| zn2605C27000 | 24 | 24 | 16 | 18 | 1 | 119 | 1.12 | 452 |
| zn2605C27500 | 16 | 16 | 14 | 14 | 1 | 2 | 0.015 | 157 |
| zn2605C28000 | 16 | 38 | 16 | 21 | 1 | 17 | 0.1665 | 120 |
| zn2605C28500 | 18 | 20 | 18 | 19 | 1 | 8 | 0.0755 | 82 |
| zn2605C29000 | 12 | 13 | 10 | 10 | 1 | 11 | 0.0665 | 125 |
| zn2605C29500 | 20 | 20 | 8 | 9 | 1 | 15 | 0.0845 | 217 |
| zn2605C30000 | 21 | 25 | 13 | 19 | 1 | 289 | 2.853 | 1,310 |
| zn2605P19200 | | | | 1 | 1 | | | 16 |
| zn2605P19400 | 23 | 25 | 20 | 23 | 1 | 18 | 0.2095 | 116 |
| zn2605P19600 | | | | 1 | 1 | | | 17 |
| zn2605P19800 | | | | 1 | 1 | | | 1 |
| zn2605P20000 | 19 | 34 | 16 | 17 | 1 | 209 | 2.104 | 334 |
| zn2605P20200 | 32 | 35 | 24 | 24 | 1 | 75 | 1.0285 | 52 |
| zn2605P20400 | 38 | 46 | 24 | 25 | 2 | 125 | 1.766 | 39 |
| zn2605P20600 | 41 | 53 | 27 | 27 | 4 | 117 | 1.8635 | 49 |
| zn2605P20800 | 46 | 58 | 27 | 32 | 8 | 283 | 6.225 | 243 |
| zn2605P21000 | 58 | 74 | 34 | 38 | 13 | 184 | 4.237 | 96 |
| zn2605P21200 | 66 | 82 | 45 | 45 | 22 | 87 | 2.607 | 45 |
| zn2605P21400 | 80 | 82 | 64 | 66 | 34 | 92 | 3.1615 | 81 |
| zn2605P21600 | 95 | 112 | 66 | 66 | 52 | 366 | 15.66 | 428 |
| zn2605P21800 | 122 | 136 | 78 | 78 | 78 | 257 | 13.7715 | 332 |
| zn2605P22000 | 143 | 168 | 95 | 99 | 111 | 749 | 46.9415 | 565 |
| zn2605P22200 | 164 | 205 | 120 | 120 | 155 | 1,405 | 118.353 | 367 |
| zn2605P22400 | 210 | 252 | 147 | 159 | 211 | 3,426 | 344.2585 | 747 |
| zn2605P22600 | 249 | 300 | 190 | 195 | 279 | 1,457 | 174.455 | 763 |
| zn2605P22800 | 293 | 364 | 243 | 243 | 360 | 651 | 103.331 | 571 |
| zn2605P23000 | 392 | 450 | 313 | 318 | 456 | 1,060 | 200.94 | 846 |
| zn2605P23200 | 475 | 555 | 426 | 437 | 566 | 180 | 44.264 | 350 |
| zn2605P23400 | 584 | 687 | 546 | 558 | 690 | 121 | 37.6475 | 334 |
| zn2605P23600 | 740 | 830 | 680 | 683 | 826 | 394 | 144.0625 | 555 |
| zn2605P23800 | 912 | 992 | 847 | 896 | 974 | 594 | 264.0395 | 815 |
| zn2605P24000 | 982 | 1,154 | 982 | 1,154 | 1,133 | 162 | 87.1935 | 784 |
| zn2605P24200 | | | | 1,301 | 1,301 | | | 115 |
| zn2605P24400 | | | | 1,476 | 1,476 | | | 57 |
| zn2605P24600 | | | | 1,657 | 1,657 | | | 91 |
| zn2605P24800 | | | | 1,843 | 1,843 | | | 56 |
| zn2605P25000 | | | | 2,034 | 2,034 | | | 28 |
| zn2605P25500 | | | | 2,520 | 2,520 | | | 22 |
| zn2605P26000 | | | | 3,016 | 3,016 | | | 394 |
| zn2605P26500 | | | | 3,515 | 3,515 | | | 3 |
| zn2605P27000 | | | | 4,015 | 4,015 | | | |
| zn2605P27500 | | | | 4,515 | 4,515 | | | |
| zn2605P28000 | | | | 5,015 | 5,015 | | | |
| zn2605P28500 | | | | 5,515 | 5,515 | | | |
| zn2605P29000 | | | | 6,015 | 6,015 | | | |
| zn2605P29500 | | | | 6,515 | 6,515 | | | |
| zn2605P30000 | | | | 7,015 | 7,015 | | | |
| zn2606C19200 | | | | 3,797 | 3,797 | | | |
| zn2606C19400 | | | | 3,599 | 3,599 | | | |
| zn2606C19600 | | | | 3,402 | 3,402 | | | |
| zn2606C19800 | | | | 3,207 | 3,207 | | | |
| zn2606C20000 | | | | 3,014 | 3,014 | | | |
| zn2606C20200 | | | | 2,822 | 2,822 | | | |
| zn2606C20400 | | | | 2,634 | 2,634 | | | |
| zn2606C20600 | | | | 2,449 | 2,449 | | | |
| zn2606C20800 | | | | 2,268 | 2,268 | | | |
| zn2606C21000 | | | | 2,091 | 2,091 | | | |
| zn2606C21200 | | | | 1,920 | 1,920 | | | |
| zn2606C21400 | | | | 1,754 | 1,754 | | | |
| zn2606C21600 | | | | 1,595 | 1,595 | | | |
| zn2606C21800 | | | | 1,442 | 1,442 | | | |
| zn2606C22000 | | | | 1,297 | 1,297 | | | |
| zn2606C22200 | 1,049 | 1,049 | 1,049 | 1,049 | 1,162 | 1 | 0.5245 | 1 |
| zn2606C22400 | | | | 1,035 | 1,035 | | | |
| zn2606C22600 | | | | 916 | 916 | | | 1 |
| zn2606C22800 | | | | 805 | 805 | | | 4 |
| zn2606C23000 | 650 | 650 | 600 | 600 | 703 | 20 | 6.05 | 25 |
| zn2606C23200 | | | | 612 | 612 | | | 1 |
| zn2606C23400 | | | | 529 | 529 | | | 3 |
| zn2606C23600 | 386 | 386 | 348 | 358 | 455 | 3 | 0.546 | 2 |
| zn2606C23800 | | | | 387 | 387 | | | 8 |
| zn2606C24000 | 248 | 248 | 248 | 248 | 328 | 1 | 0.124 | 11 |
| zn2606C24200 | 220 | 220 | 220 | 220 | 277 | 1 | 0.11 | 17 |
| zn2606C24400 | 120 | 120 | 120 | 120 | 232 | 1 | 0.06 | 18 |
| zn2606C24600 | 180 | 180 | 180 | 180 | 192 | 1 | 0.09 | 30 |
| zn2606C24800 | | | | 159 | 159 | | | 34 |
| zn2606C25000 | | | | 131 | 131 | | | 43 |
| zn2606C25500 | | | | 78 | 78 | | | 52 |
| zn2606C26000 | | | | 44 | 44 | | | 47 |
| zn2606C26500 | | | | 24 | 24 | | | 29 |
| zn2606C27000 | 145 | 145 | 68 | 71 | 13 | 12 | 0.464 | 30 |
| zn2606C27500 | | | | 6 | 6 | | | 20 |
| zn2606C28000 | | | | 3 | 3 | | | 20 |
| zn2606C28500 | | | | 1 | 1 | | | 53 |
| zn2606C29000 | | | | 1 | 1 | | | 21 |
| zn2606C29500 | | | | 1 | 1 | | | 12 |
| zn2606C30000 | 54 | 54 | 28 | 54 | 1 | 3 | 0.068 | 30 |
| zn2606P19200 | | | | 5 | 5 | | | |
| zn2606P19400 | | | | 7 | 7 | | | |
| zn2606P19600 | | | | 11 | 11 | | | 2 |
| zn2606P19800 | | | | 16 | 16 | | | 1 |
| zn2606P20000 | | | | 23 | 23 | | | 1 |
| zn2606P20200 | | | | 31 | 31 | | | 3 |
| zn2606P20400 | 135 | 135 | 70 | 70 | 43 | 3 | 0.17 | 5 |
| zn2606P20600 | | | | 57 | 57 | | | 5 |
| zn2606P20800 | | | | 76 | 76 | | | 6 |
| zn2606P21000 | | | | 100 | 100 | | | 10 |
| zn2606P21200 | | | | 128 | 128 | | | 8 |
| zn2606P21400 | | | | 162 | 162 | | | 11 |
| zn2606P21600 | | | | 202 | 202 | | | 13 |
| zn2606P21800 | 218 | 218 | 218 | 218 | 249 | 1 | 0.109 | 19 |
| zn2606P22000 | | | | 304 | 304 | | | 25 |
| zn2606P22200 | | | | 368 | 368 | | | 30 |
| zn2606P22400 | | | | 441 | 441 | | | 35 |
| zn2606P22600 | | | | 522 | 522 | | | 26 |
| zn2606P22800 | | | | 611 | 611 | | | 16 |
| zn2606P23000 | | | | 708 | 708 | | | 22 |
| zn2606P23200 | | | | 817 | 817 | | | 29 |
| zn2606P23400 | 918 | 918 | 918 | 918 | 934 | 1 | 0.459 | 22 |
| zn2606P23600 | | | | 1,058 | 1,058 | | | 17 |
| zn2606P23800 | | | | 1,191 | 1,191 | | | 18 |
| zn2606P24000 | | | | 1,331 | 1,331 | | | 15 |
| zn2606P24200 | | | | 1,480 | 1,480 | | | 9 |
| zn2606P24400 | | | | 1,634 | 1,634 | | | 3 |
| zn2606P24600 | | | | 1,795 | 1,795 | | | 1 |
| zn2606P24800 | | | | 1,961 | 1,961 | | | 1 |
| zn2606P25000 | | | | 2,132 | 2,132 | | | 1 |
| zn2606P25500 | | | | 2,579 | 2,579 | | | |
| zn2606P26000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,045 | 4 | 6 | 4 |
| zn2606P26500 | | | | 3,524 | 3,524 | | | |
| zn2606P27000 | | | | 4,013 | 4,013 | | | |
| zn2606P27500 | | | | 4,507 | 4,507 | | | |
| zn2606P28000 | | | | 5,005 | 5,005 | | | |
| zn2606P28500 | | | | 5,505 | 5,505 | | | |
| zn2606P29000 | | | | 6,005 | 6,005 | | | |
| zn2606P29500 | | | | 6,505 | 6,505 | | | |
| zn2606P30000 | | | | 7,005 | 7,005 | | | |
| zn2607C19200 | | | | 3,827 | 3,827 | | | |
| zn2607C19400 | | | | 3,633 | 3,633 | | | |
| zn2607C19600 | | | | 3,441 | 3,441 | | | |
| zn2607C19800 | | | | 3,251 | 3,251 | | | |
| zn2607C20000 | | | | 3,064 | 3,064 | | | |
| zn2607C20200 | | | | 2,879 | 2,879 | | | |
| zn2607C20400 | | | | 2,699 | 2,699 | | | |
| zn2607C20600 | | | | 2,522 | 2,522 | | | |
| zn2607C20800 | | | | 2,349 | 2,349 | | | |
| zn2607C21000 | | | | 2,181 | 2,181 | | | |
| zn2607C21200 | | | | 2,019 | 2,019 | | | |
| zn2607C21400 | | | | 1,863 | 1,863 | | | |
| zn2607C21600 | | | | 1,711 | 1,711 | | | |
| zn2607C21800 | | | | 1,567 | 1,567 | | | |
| zn2607C22000 | | | | 1,431 | 1,431 | | | |
| zn2607C22200 | | | | 1,300 | 1,300 | | | |
| zn2607C22400 | | | | 1,177 | 1,177 | | | |
| zn2607C22600 | | | | 1,063 | 1,063 | | | |
| zn2607C22800 | | | | 954 | 954 | | | |
| zn2607C23000 | | | | 853 | 853 | | | 2 |
| zn2607C23200 | | | | 762 | 762 | | | 5 |
| zn2607C23400 | | | | 676 | 676 | | | 4 |
| zn2607C23600 | | | | 596 | 596 | | | 10 |
| zn2607C23800 | | | | 526 | 526 | | | 12 |
| zn2607C24000 | | | | 461 | 461 | | | 18 |
| zn2607C24200 | 391 | 404 | 391 | 397 | 402 | 9 | 1.787 | 17 |
| zn2607C24400 | 350 | 366 | 350 | 353 | 350 | 12 | 2.148 | 24 |
| zn2607C24600 | 314 | 325 | 314 | 324 | 302 | 8 | 1.2825 | 30 |
| zn2607C24800 | 286 | 301 | 286 | 300 | 261 | 9 | 1.3235 | 26 |
| zn2607C25000 | 262 | 272 | 262 | 269 | 224 | 7 | 0.9365 | 34 |
| zn2607C25500 | | | | 150 | 150 | | | 23 |
| zn2607C26000 | | | | 98 | 98 | | | 18 |
| zn2607C26500 | | | | 63 | 63 | | | 15 |
| zn2607C27000 | | | | 39 | 39 | | | 14 |
| zn2607C27500 | | | | 24 | 24 | | | 12 |
| zn2607C28000 | | | | 14 | 14 | | | 15 |
| zn2607C28500 | | | | 8 | 8 | | | 11 |
| zn2607P19200 | | | | 18 | 18 | | | 1 |
| zn2607P19400 | | | | 24 | 24 | | | 2 |
| zn2607P19600 | | | | 32 | 32 | | | 1 |
| zn2607P19800 | 5 | 95 | 5 | 95 | 43 | 2 | 0.05 | 2 |
| zn2607P20000 | | | | 55 | 55 | | | 9 |
| zn2607P20200 | | | | 70 | 70 | | | 5 |
| zn2607P20400 | 115 | 115 | 115 | 115 | 90 | 1 | 0.0575 | 6 |
| zn2607P20600 | 132 | 132 | 132 | 132 | 113 | 1 | 0.066 | 15 |
| zn2607P20800 | 151 | 151 | 151 | 151 | 140 | 1 | 0.0755 | 11 |
| zn2607P21000 | 174 | 174 | 168 | 168 | 171 | 3 | 0.2555 | 17 |
| zn2607P21200 | 195 | 195 | 195 | 195 | 209 | 1 | 0.0975 | 9 |
| zn2607P21400 | 230 | 230 | 214 | 214 | 252 | 3 | 0.329 | 6 |
| zn2607P21600 | | | | 300 | 300 | | | 10 |
| zn2607P21800 | 302 | 302 | 300 | 300 | 356 | 2 | 0.301 | 10 |
| zn2607P22000 | 353 | 365 | 353 | 361 | 419 | 7 | 1.255 | 14 |
| zn2607P22200 | 407 | 419 | 407 | 414 | 488 | 5 | 1.031 | 10 |
| zn2607P22400 | | | | 563 | 563 | | | 14 |
| zn2607P22600 | | | | 649 | 649 | | | 12 |
| zn2607P22800 | | | | 740 | 740 | | | 12 |
| zn2607P23000 | | | | 838 | 838 | | | 13 |
| zn2607P23200 | | | | 946 | 946 | | | 16 |
| zn2607P23400 | | | | 1,059 | 1,059 | | | 11 |
| zn2607P23600 | | | | 1,180 | 1,180 | | | 11 |
| zn2607P23800 | | | | 1,309 | 1,309 | | | 8 |
| zn2607P24000 | | | | 1,443 | 1,443 | | | 6 |
| zn2607P24200 | | | | 1,584 | 1,584 | | | 3 |
| zn2607P24400 | | | | 1,731 | 1,731 | | | 3 |
| zn2607P24600 | | | | 1,883 | 1,883 | | | 1 |
| zn2607P24800 | | | | 2,041 | 2,041 | | | |
| zn2607P25000 | | | | 2,204 | 2,204 | | | |
| zn2607P25500 | | | | 2,629 | 2,629 | | | |
| zn2607P26000 | | | | 3,076 | 3,076 | | | |
| zn2607P26500 | | | | 3,540 | 3,540 | | | |
| zn2607P27000 | | | | 4,016 | 4,016 | | | |
| zn2607P27500 | | | | 4,501 | 4,501 | | | |
| zn2607P28000 | | | | 4,992 | 4,992 | | | |
| zn2607P28500 | | | | 5,487 | 5,487 | | | |
打印