上海期货交易所05月12日沪锌期权收盘行情

发布时间：2026年05月12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
zn2606C19200				5,195	5,195			2
zn2606C19400				4,995	4,995
zn2606C19600				4,795	4,795
zn2606C19800				4,595	4,595
zn2606C20000				4,395	4,395
zn2606C20200				4,195	4,195
zn2606C20400				3,995	3,995			1
zn2606C20600				3,795	3,795
zn2606C20800				3,595	3,595
zn2606C21000				3,395	3,395
zn2606C21200				3,195	3,195
zn2606C21400				2,995	2,995
zn2606C21600				2,795	2,795
zn2606C21800				2,595	2,595			2
zn2606C22000				2,395	2,395			8
zn2606C22200				2,196	2,196			8
zn2606C22400				1,998	1,998			12
zn2606C22600				1,801	1,801			15
zn2606C22800				1,607	1,607			34
zn2606C23000	1,491	1,494	1,491	1,493	1,417	3	2.239	120
zn2606C23200				1,232	1,232			342
zn2606C23400	1,137	1,137	981	981	1,056	19	10.535	224
zn2606C23600	688	952	688	825	889	82	34.8505	324
zn2606C23800	485	781	480	624	735	478	162.5785	1,190
zn2606C24000	290	629	290	506	594	712	186.036	919
zn2606C24200	260	490	238	360	471	1,007	173.7635	1,249
zn2606C24400	160	389	160	262	364	6,268	930.646	1,963
zn2606C24600	134	306	121	210	275	2,359	284.6125	746
zn2606C24800	99	240	89	154	202	972	88.887	521
zn2606C25000	65	201	62	133	145	29,791	2,215.0365	4,936
zn2606C25500	28	117	28	69	55	3,228	135.3325	822
zn2606C26000	18	74	16	37	17	2,224	57.217	724
zn2606C26500	11	47	11	24	4	656	9.2655	407
zn2606C27000	8	33	6	15	1	1,692	17.723	1,048
zn2606C27500	7	22	7	9	1	406	3.1715	180
zn2606C28000	5	17	5	5	1	396	1.9485	129
zn2606C28500	6	16	5	5	1	1,009	3.9595	169
zn2606C29000	3	10	1	5	1	364	0.948	83
zn2606C29500	3	8	3	3	1	172	0.4555	101
zn2606C30000	4	8	4	4	1	758	2.225	638
zn2606P19200				1	1
zn2606P19400				1	1
zn2606P19600				1	1			2
zn2606P19800				1	1			2
zn2606P20000				1	1			1
zn2606P20200				1	1			4
zn2606P20400				1	1			11
zn2606P20600				1	1			8
zn2606P20800				1	1			70
zn2606P21000				1	1			76
zn2606P21200				1	1			81
zn2606P21400				1	1			64
zn2606P21600	2	2	2	2	1	24	0.0195	40
zn2606P21800	1	2	1	2	1	184	0.174	61
zn2606P22000	3	4	3	4	1	175	0.3245	495
zn2606P22200	2	3	2	2	1	99	0.096	80
zn2606P22400	3	4	2	4	3	120	0.1845	34
zn2606P22600	7	7	3	6	6	169	0.411	317
zn2606P22800	5	8	4	8	12	292	1.0885	407
zn2606P23000	10	14	6	11	22	664	3.6095	1,155
zn2606P23200	14	18	8	16	38	879	5.86	714
zn2606P23400	30	30	15	26	61	1,977	23.088	1,544
zn2606P23600	40	118	30	43	94	1,418	26.9875	1,047
zn2606P23800	72	98	51	72	140	2,984	100.6535	1,789
zn2606P24000	156	156	92	120	200	2,917	169.6305	1,255
zn2606P24200	240	251	156	200	276	1,196	115.7825	960
zn2606P24400	234	368	228	315	369	766	110.9595	745
zn2606P24600	491	491	379	429	480	186	38.74	353
zn2606P24800	668	668	518	546	607	55	15.6085	94
zn2606P25000	809	809	676	743	750	55	19.998	87
zn2606P25500				1,160	1,160			143
zn2606P26000	1,650	1,677	1,634	1,634	1,622	27	22.328	179
zn2606P26500				2,109	2,109
zn2606P27000				2,605	2,605
zn2606P27500				3,105	3,105
zn2606P28000				3,605	3,605
zn2606P28500				4,105	4,105
zn2606P29000				4,605	4,605
zn2606P29500				5,105	5,105
zn2606P30000				5,605	5,605
zn2607C19200				5,250	5,250
zn2607C19400				5,050	5,050
zn2607C19600				4,850	4,850
zn2607C19800				4,650	4,650
zn2607C20000				4,450	4,450
zn2607C20200				4,250	4,250
zn2607C20400				4,050	4,050
zn2607C20600				3,850	3,850
zn2607C20800				3,650	3,650
zn2607C21000				3,451	3,451
zn2607C21200				3,253	3,253
zn2607C21400				3,056	3,056
zn2607C21600				2,860	2,860
zn2607C21800				2,666	2,666
zn2607C22000				2,474	2,474
zn2607C22200				2,286	2,286
zn2607C22400				2,101	2,101			25
zn2607C22600	1,780	1,780	1,750	1,760	1,921	100	88.545	100
zn2607C22800				1,746	1,746
zn2607C23000				1,577	1,577			22
zn2607C23200				1,415	1,415			19
zn2607C23400	1,109	1,300	1,109	1,225	1,262	12	7.226	15
zn2607C23600	938	1,150	928	1,150	1,116	7	3.4665	14
zn2607C23800	767	995	767	970	981	14	6.362	14
zn2607C24000	625	865	625	788	855	56	21.712	120
zn2607C24200	547	768	547	677	740	136	45.514	256
zn2607C24400	469	673	469	579	635	173	52.2025	99
zn2607C24600	410	563	410	478	541	199	50.6565	105
zn2607C24800	323	471	323	413	456	130	27.95	77
zn2607C25000	278	422	266	355	382	364	67.78	359
zn2607C25500	171	287	171	245	235	440	53.703	245
zn2607C26000	131	203	131	176	136	155	13.5445	122
zn2607C26500	97	144	97	128	74	127	7.56	50
zn2607C27000	68	111	68	96	38	227	10.2435	163
zn2607C27500	54	84	54	75	19	97	3.0155	43
zn2607C28000	43	66	42	53	8	91	2.265	57
zn2607C28500	33	50	33	43	3	103	2.156	74
zn2607P19200	1	1	1	1	1	4	0.002	13
zn2607P19400				1	1			3
zn2607P19600				1	1			1
zn2607P19800				1	1			2
zn2607P20000				1	1			9
zn2607P20200				1	1			5
zn2607P20400				1	1			7
zn2607P20600				1	1			18
zn2607P20800				2	2			9
zn2607P21000				3	3			23
zn2607P21200				5	5			63
zn2607P21400	10	10	10	10	8	8	0.037	15
zn2607P21600	12	12	12	12	12	2	0.012	23
zn2607P21800	15	20	15	20	18	26	0.232	39
zn2607P22000	20	26	20	26	27	36	0.45	108
zn2607P22200				38	38			42
zn2607P22400	43	43	43	43	53	6	0.134	37
zn2607P22600	55	55	55	55	73	10	0.32	46
zn2607P22800	61	73	61	73	98	11	0.3415	32
zn2607P23000	81	95	80	95	129	3	0.128	91
zn2607P23200	109	123	106	121	167	23	1.3275	29
zn2607P23400	143	169	143	157	213	24	2.059	54
zn2607P23600	190	221	186	210	268	81	8.802	110
zn2607P23800	270	288	254	262	332	76	10.9505	134
zn2607P24000	340	361	310	355	406	99	17.024	162
zn2607P24200	430	448	412	412	491	40	8.8235	47
zn2607P24400	500	553	500	520	585	63	17.428	82
zn2607P24600	673	673	600	642	691	100	32.9055	107
zn2607P24800	805	810	720	792	806	75	28.0635	64
zn2607P25000	953	953	842	886	931	42	18.9655	31
zn2607P25500				1,283	1,283			18
zn2607P26000	1,800	1,800	1,700	1,700	1,684	105	94.218	35
zn2607P26500				2,122	2,122
zn2607P27000				2,586	2,586
zn2607P27500				3,066	3,066
zn2607P28000				3,556	3,556
zn2607P28500				4,051	4,051
zn2608C20000				4,511	4,511
zn2608C20200				4,314	4,314
zn2608C20400				4,119	4,119
zn2608C20600				3,925	3,925
zn2608C20800				3,733	3,733
zn2608C21000				3,544	3,544
zn2608C21200				3,356	3,356
zn2608C21400				3,171	3,171
zn2608C21600				2,989	2,989
zn2608C21800				2,811	2,811
zn2608C22000				2,636	2,636
zn2608C22200				2,466	2,466
zn2608C22400				2,300	2,300
zn2608C22600				2,139	2,139
zn2608C22800				1,985	1,985
zn2608C23000				1,835	1,835
zn2608C23200				1,691	1,691
zn2608C23400				1,555	1,555
zn2608C23600				1,423	1,423
zn2608C23800				1,300	1,300
zn2608C24000				1,183	1,183
zn2608C24200				1,072	1,072			1
zn2608C24400				970	970
zn2608C24600				874	874
zn2608C24800				783	783
zn2608C25000				702	702
zn2608C25500				521	521
zn2608C26000	289	289	289	289	382	2	0.289	3
zn2608C26500	219	219	219	219	272	2	0.219	2
zn2608C27000	172	172	142	142	190	3	0.243	4
zn2608C27500	138	138	108	108	130	6	0.376	2
zn2608C28000	113	113	83	83	86	5	0.239	4
zn2608C28500	99	99	89	95	57	5	0.2385	8
zn2608P20000				11	11
zn2608P20200				15	15
zn2608P20400				20	20
zn2608P20600				26	26			2
zn2608P20800				35	35
zn2608P21000				45	45
zn2608P21200				57	57
zn2608P21400				72	72
zn2608P21600				90	90			4
zn2608P21800	74	74	74	74	111	1	0.037	1
zn2608P22000				136	136			1
zn2608P22200				166	166
zn2608P22400				200	200			2
zn2608P22600				238	238
zn2608P22800				284	284			1
zn2608P23000				333	333			4
zn2608P23200				389	389			4
zn2608P23400				452	452			3
zn2608P23600				520	520			2
zn2608P23800				596	596			1
zn2608P24000				680	680
zn2608P24200				767	767
zn2608P24400				865	865			1
zn2608P24600				968	968
zn2608P24800				1,078	1,078
zn2608P25000				1,196	1,196
zn2608P25500				1,514	1,514
zn2608P26000				1,873	1,873
zn2608P26500				2,262	2,262
zn2608P27000				2,680	2,680
zn2608P27500				3,119	3,119
zn2608P28000				3,574	3,574
zn2608P28500				4,045	4,045
zn2609C20200				4,364	4,364
zn2609C20400				4,173	4,173
zn2609C20600				3,985	3,985
zn2609C20800				3,799	3,799
zn2609C21000				3,615	3,615
zn2609C21200				3,435	3,435
zn2609C21400				3,257	3,257
zn2609C21600				3,082	3,082
zn2609C21800				2,912	2,912
zn2609C22000				2,745	2,745
zn2609C22200				2,584	2,584
zn2609C22400				2,425	2,425
zn2609C22600				2,273	2,273
zn2609C22800				2,125	2,125
zn2609C23000				1,981	1,981
zn2609C23200				1,845	1,845
zn2609C23400				1,712	1,712
zn2609C23600				1,588	1,588
zn2609C23800				1,466	1,466			2
zn2609C24000				1,354	1,354
zn2609C24200				1,245	1,245
zn2609C24400				1,144	1,144
zn2609C24600				1,047	1,047
zn2609C24800				957	957
zn2609C25000				872	872
zn2609C25500				685	685			2
zn2609C26000				529	529			4
zn2609C26500				402	402			7
zn2609C27000				302	302			7
zn2609C27500				224	224			8
zn2609C28000				163	163			11
zn2609C28500				117	117			2
zn2609P20200				38	38			2
zn2609P20400				48	48			1
zn2609P20600				59	59			4
zn2609P20800				73	73			7
zn2609P21000				89	89			3
zn2609P21200				109	109			9
zn2609P21400				131	131			4
zn2609P21600				156	156			3
zn2609P21800				185	185			4
zn2609P22000				217	217			3
zn2609P22200				256	256			5
zn2609P22400				297	297			3
zn2609P22600				344	344			4
zn2609P22800				395	395			2
zn2609P23000				451	451			1
zn2609P23200				515	515			12
zn2609P23400				581	581
zn2609P23600				656	656			6
zn2609P23800				734	734
zn2609P24000				821	821
zn2609P24200				911	911
zn2609P24400				1,009	1,009
zn2609P24600				1,111	1,111
zn2609P24800				1,221	1,221
zn2609P25000				1,335	1,335
zn2609P25500				1,647	1,647
zn2609P26000				1,989	1,989
zn2609P26500				2,361	2,361
zn2609P27000				2,759	2,759
zn2609P27500				3,180	3,180
zn2609P28000				3,619	3,619
zn2609P28500				4,072	4,072

相关资讯: