上海期货交易所01月22日沪锌期权收盘行情

发布时间：2026年01月22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
zn2602C20000				4,300	4,300			1
zn2602C20200				4,100	4,100
zn2602C20400				3,900	3,900
zn2602C20600				3,700	3,700
zn2602C20800				3,500	3,500
zn2602C21000				3,300	3,300			1
zn2602C21200				3,100	3,100			4
zn2602C21400				2,900	2,900			3
zn2602C21600				2,700	2,700			20
zn2602C21800				2,500	2,500			3
zn2602C22000	2,274	2,274	2,274	2,274	2,300	1	1.137	17
zn2602C22200				2,100	2,100			47
zn2602C22400				1,900	1,900			22
zn2602C22600				1,700	1,700			335
zn2602C22800	1,484	1,580	1,484	1,580	1,500	15	11.4265	180
zn2602C23000	1,309	1,309	1,215	1,215	1,301	6	3.821	260
zn2602C23200	1,138	1,181	1,010	1,170	1,105	9	5.04	456
zn2602C23400	946	985	938	985	914	12	5.826	932
zn2602C23600	753	785	631	785	731	24	8.879	789
zn2602C23800	568	633	401	598	561	42	11.633	741
zn2602C24000	375	470	260	371	411	850	160.742	1,080
zn2602C24200	230	310	136	222	285	1,174	133.4205	781
zn2602C24400	139	207	69	128	186	5,858	378.665	1,497
zn2602C24600	85	140	34	78	114	4,752	207.856	1,635
zn2602C24800	54	99	28	47	64	1,875	55.563	1,023
zn2602C25000	40	82	22	40	34	12,959	327.9535	4,178
zn2602C25500	25	47	7	17	4	1,262	16.1825	1,607
zn2602C26000	9	32	3	12	1	1,377	10.279	1,501
zn2602C26500	10	23	5	9	1	2,074	12.947	2,771
zn2602C27000	6	15	3	5	1	759	3.051	1,730
zn2602C27500	5	14	3	3	1	548	1.8195	1,247
zn2602C28000	4	9	2	3	1	723	1.8355	1,044
zn2602P20000				1	1			121
zn2602P20200				1	1			242
zn2602P20400				1	1			187
zn2602P20600				1	1			140
zn2602P20800				1	1			129
zn2602P21000	1	1	1	1	1	21	0.0105	269
zn2602P21200				1	1			193
zn2602P21400	1	1	1	1	1	27	0.0135	291
zn2602P21600	1	1	1	1	1	6	0.003	158
zn2602P21800	1	2	1	2	1	44	0.036	191
zn2602P22000	1	2	1	1	1	148	0.084	347
zn2602P22200	1	2	1	1	1	198	0.1105	573
zn2602P22400	2	2	2	2	1	30	0.03	646
zn2602P22600	2	2	1	1	1	44	0.039	1,149
zn2602P22800	3	3	1	1	1	172	0.14	561
zn2602P23000	4	6	3	3	2	377	0.7675	2,025
zn2602P23200	3	6	3	3	5	407	0.8365	1,061
zn2602P23400	6	9	3	3	14	447	1.2575	1,214
zn2602P23600	12	16	6	7	31	1,009	5.526	1,757
zn2602P23800	29	32	14	15	61	2,174	26.456	1,360
zn2602P24000	55	68	32	34	111	9,476	243.047	3,464
zn2602P24200	115	142	67	77	185	2,203	115.7005	1,215
zn2602P24400	200	295	155	180	286	702	71.9095	558
zn2602P24600	359	437	307	322	414	126	23.126	553
zn2602P24800	518	552	473	473	564	78	20.3255	202
zn2602P25000	657	657	657	657	734	5	1.6425	582
zn2602P25500	1,138	1,165	1,138	1,165	1,204	7	4.01	83
zn2602P26000				1,700	1,700			54
zn2602P26500				2,200	2,200			73
zn2602P27000				2,700	2,700			35
zn2602P27500				3,200	3,200			42
zn2602P28000				3,700	3,700			3
zn2603C20000				4,350	4,350
zn2603C20200				4,150	4,150
zn2603C20400				3,950	3,950
zn2603C20600				3,751	3,751
zn2603C20800				3,553	3,553			1
zn2603C21000				3,356	3,356			1
zn2603C21200				3,159	3,159			1
zn2603C21400				2,964	2,964			2
zn2603C21600				2,771	2,771			3
zn2603C21800				2,581	2,581			4
zn2603C22000				2,393	2,393			4
zn2603C22200				2,209	2,209			10
zn2603C22400				2,030	2,030			25
zn2603C22600	1,781	1,781	1,781	1,781	1,855	1	0.8905	409
zn2603C22800	1,543	1,543	1,505	1,522	1,687	11	8.445	47
zn2603C23000	1,476	1,476	1,284	1,450	1,525	6	4.219	30
zn2603C23200	1,189	1,189	1,133	1,149	1,370	5	2.8985	275
zn2603C23400	965	975	965	975	1,224	4	1.9425	324
zn2603C23600	856	900	761	885	1,087	26	10.8755	727
zn2603C23800	753	753	638	709	959	43	15.0865	126
zn2603C24000	615	670	516	627	840	175	54.303	628
zn2603C24200	527	561	431	521	730	149	39.254	315
zn2603C24400	419	500	365	400	630	451	101.154	611
zn2603C24600	369	448	330	374	539	339	65.714	542
zn2603C24800	346	361	263	319	459	328	52.653	484
zn2603C25000	270	333	241	290	388	2,351	334.304	2,736
zn2603C25500	190	254	190	216	246	872	93.5875	1,323
zn2603C26000	177	200	154	159	148	366	30.899	892
zn2603C26500	120	168	115	141	85	2,925	201.7105	4,457
zn2603C27000	107	147	89	118	46	3,239	191.831	1,654
zn2603C27500	99	113	75	97	24	473	23.2925	588
zn2603C28000	92	100	52	84	12	1,214	50.08	845
zn2603P20000				1	1			3
zn2603P20200				1	1			16
zn2603P20400				1	1			28
zn2603P20600				3	3			17
zn2603P20800				4	4			14
zn2603P21000				7	7			25
zn2603P21200				11	11			16
zn2603P21400	6	6	4	4	16	45	0.1835	41
zn2603P21600	5	7	5	7	23	15	0.0675	241
zn2603P21800	9	9	7	7	32	12	0.068	57
zn2603P22000				45	45			133
zn2603P22200	10	12	10	11	61	13	0.1225	132
zn2603P22400	14	15	12	13	81	32	0.2875	120
zn2603P22600	19	19	13	15	107	37	0.3215	240
zn2603P22800	25	27	20	21	138	56	1.2335	188
zn2603P23000	36	54	27	29	176	314	5.844	874
zn2603P23200	45	72	39	42	221	563	15.3985	558
zn2603P23400	69	108	57	64	275	261	11.1485	660
zn2603P23600	104	135	92	96	338	300	18.6745	690
zn2603P23800	158	214	142	154	409	355	31.9465	447
zn2603P24000	234	305	213	216	490	360	49.409	381
zn2603P24200	330	411	311	320	580	230	41.4185	783
zn2603P24400	449	555	427	443	680	205	50.4055	551
zn2603P24600	590	697	569	571	789	145	44.9755	355
zn2603P24800	740	822	716	727	909	49	18.585	235
zn2603P25000	889	999	873	873	1,038	97	45.4565	303
zn2603P25500	1,362	1,419	1,362	1,419	1,395	17	11.7125	86
zn2603P26000	1,845	1,845	1,802	1,802	1,797	3	2.7245	67
zn2603P26500	2,325	2,325	2,322	2,322	2,234	3	3.4405	43
zn2603P27000				2,695	2,695			57
zn2603P27500				3,172	3,172			29
zn2603P28000				3,660	3,660			12
zn2604C20400				4,007	4,007
zn2604C20600				3,813	3,813
zn2604C20800				3,620	3,620
zn2604C21000				3,430	3,430
zn2604C21200				3,241	3,241
zn2604C21400				3,056	3,056
zn2604C21600				2,873	2,873
zn2604C21800				2,694	2,694			2
zn2604C22000				2,519	2,519			1
zn2604C22200				2,349	2,349
zn2604C22400				2,183	2,183			4
zn2604C22600				2,021	2,021			3
zn2604C22800				1,868	1,868			7
zn2604C23000				1,719	1,719			8
zn2604C23200				1,575	1,575			8
zn2604C23400	1,198	1,198	1,198	1,198	1,441	1	0.599	5
zn2604C23600	1,079	1,079	1,079	1,079	1,313	1	0.5395	17
zn2604C23800	1,057	1,057	1,027	1,027	1,189	6	3.156	51
zn2604C24000	924	924	924	924	1,076	1	0.462	67
zn2604C24200	839	839	839	839	970	1	0.4195	61
zn2604C24400	878	878	759	761	868	5	2.024	52
zn2604C24600	695	699	695	699	778	2	0.697	31
zn2604C24800	640	671	640	647	692	5	1.637	147
zn2604C25000	595	595	595	595	613	1	0.2975	41
zn2604C25500	560	560	560	560	447	1	0.28	37
zn2604C26000	416	416	390	390	316	5	0.927	29
zn2604C26500	399	399	256	339	220	19	3.094	143
zn2604C27000	300	399	295	301	147	9	1.4145	183
zn2604C27500	280	296	216	280	98	25	3.341	53
zn2604C28000	251	296	236	240	63	57	6.965	127
zn2604P20400	9	9	9	9	17	1	0.0045	4
zn2604P20600	10	10	10	10	23	1	0.005	5
zn2604P20800	15	15	15	15	30	1	0.0075	6
zn2604P21000	17	17	17	17	39	1	0.0085	9
zn2604P21200	20	20	20	20	51	1	0.01	10
zn2604P21400	23	23	23	23	65	1	0.0115	11
zn2604P21600	24	24	14	14	83	2	0.019	76
zn2604P21800	33	33	33	33	103	1	0.0165	62
zn2604P22000	39	39	39	39	128	1	0.0195	42
zn2604P22200	30	53	28	40	158	45	0.867	487
zn2604P22400	63	63	53	53	191	3	0.0895	45
zn2604P22600	74	74	74	74	230	1	0.037	287
zn2604P22800	91	107	83	95	276	21	1.0025	57
zn2604P23000	133	146	117	117	327	14	0.8855	22
zn2604P23200	180	180	166	169	383	4	0.342	66
zn2604P23400	210	243	210	243	448	13	1.547	223
zn2604P23600	307	340	294	328	519	5	0.7935	52
zn2604P23800	378	398	378	398	596	3	0.5805	44
zn2604P24000	476	476	476	476	682	1	0.238	49
zn2604P24200	589	589	589	589	775	1	0.2945	74
zn2604P24400	765	765	765	765	873	7	2.7855	10
zn2604P24600	925	925	915	915	982	10	4.714	6
zn2604P24800	1,085	1,085	1,085	1,085	1,096	1	0.5425	12
zn2604P25000	1,250	1,250	1,250	1,250	1,216	1	0.625	28
zn2604P25500	1,643	1,643	1,643	1,643	1,550	1	0.8215	46
zn2604P26000	2,082	2,082	2,082	2,082	1,918	1	1.041	27
zn2604P26500				2,321	2,321			24
zn2604P27000				2,748	2,748			7
zn2604P27500				3,198	3,198			1
zn2604P28000				3,662	3,662
zn2605C20600				3,918	3,918
zn2605C20800				3,738	3,738
zn2605C21000				3,561	3,561
zn2605C21200				3,387	3,387
zn2605C21400				3,217	3,217
zn2605C21600				3,049	3,049
zn2605C21800				2,887	2,887
zn2605C22000				2,726	2,726
zn2605C22200				2,573	2,573			4
zn2605C22400				2,421	2,421			3
zn2605C22600				2,278	2,278			3
zn2605C22800				2,136	2,136			3
zn2605C23000				2,002	2,002			3
zn2605C23200				1,870	1,870			2
zn2605C23400				1,747	1,747			3
zn2605C23600				1,625	1,625			5
zn2605C23800				1,513	1,513			7
zn2605C24000				1,402	1,402			11
zn2605C24200				1,301	1,301			12
zn2605C24400				1,200	1,200			10
zn2605C24600	851	851	851	851	1,110	1	0.4255	15
zn2605C24800				1,021	1,021			20
zn2605C25000				939	939			27
zn2605C25500				755	755			13
zn2605C26000	720	799	526	574	600	18	5.5595	55
zn2605C26500				470	470			14
zn2605C27000	399	404	393	404	365	5	0.994	34
zn2605C27500				280	280			10
zn2605C28000				212	212			14
zn2605P20600				102	102			3
zn2605P20800				122	122			3
zn2605P21000				145	145			12
zn2605P21200				170	170			15
zn2605P21400				200	200			21
zn2605P21600				231	231			25
zn2605P21800				269	269			21
zn2605P22000				308	308			18
zn2605P22200				355	355			42
zn2605P22400				402	402			23
zn2605P22600				458	458			26
zn2605P22800				515	515			23
zn2605P23000				581	581			19
zn2605P23200				648	648			51
zn2605P23400	459	459	459	459	725	1	0.2295	25
zn2605P23600				802	802			29
zn2605P23800				890	890			8
zn2605P24000				978	978			11
zn2605P24200				1,076	1,076			4
zn2605P24400				1,175	1,175			6
zn2605P24600				1,284	1,284			8
zn2605P24800				1,394	1,394			11
zn2605P25000				1,513	1,513			8
zn2605P25500				1,827	1,827			9
zn2605P26000				2,170	2,170			3
zn2605P26500				2,540	2,540
zn2605P27000				2,933	2,933
zn2605P27500				3,346	3,346
zn2605P28000				3,778	3,778

相关资讯: