上海期货交易所03月11日沪锌期权收盘行情
发布时间:2026年03月11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
zn2604C196004,8204,820
zn2604C198004,6204,6201
zn2604C200004,4204,420
zn2604C202004,2204,220
zn2604C204004,0204,020
zn2604C206003,8203,820
zn2604C208003,6203,620
zn2604C210003,4203,420
zn2604C212003,2213,221
zn2604C214003,0223,022
zn2604C216002,8252,825
zn2604C218002,6282,6282
zn2604C220002,4342,4341
zn2604C222002,2422,242
zn2604C224002,0522,0522
zn2604C226001,8681,8683
zn2604C228001,7001,7001,6401,6501,688409340.638584
zn2604C230001,5141,5146
zn2604C232001,3481,3488
zn2604C234001,1891,18917
zn2604C236009129129129121,04052.2819
zn2604C23800752752681715901134.7285342
zn2604C240006116115285517735916.5005977
zn2604C2420045945938041165717437.502848
zn2604C244003843842933235521,165196.01751,504
zn2604C2460032032024225845960885.0171,076
zn2604C2480024625820321437742849.75451,092
zn2604C250002252461811913066,630689.10755,014
zn2604C2550016016011612017460241.0591,346
zn2604C260001201288686911,29666.2171,556
zn2604C26500888863654490636.7185698
zn2604C27000838350522045814.297994
zn2604C27500626240408842.0765494
zn2604C280005555303131,26525.9481,944
zn2604C285004147292911162.2625219
zn2604C290003855262712,20447.507333
zn2604C295003538232314086.1895335
zn2604C300003538202011,73224.8781,798
zn2604P19600115
zn2604P1980011
zn2604P200001114
zn2604P20200112
zn2604P204001114
zn2604P20600113
zn2604P208009999150.02259
zn2604P210002424140.00615
zn2604P212002223
zn2604P214003396
zn2604P21600111311116580.3284
zn2604P21800131613139450.284561
zn2604P220001519151515880.7345708
zn2604P222001619141722880.727752
zn2604P224002023182033410.409205
zn2604P2260025272225481161.406452
zn2604P2280030352630693245.066335
zn2604P2300035413240951,04619.52651,546
zn2604P23200444636411281243.2995610
zn2604P23400335933531702035.384517
zn2604P236006579607622130510.8041,303
zn2604P238001001128810928279241.53751,378
zn2604P240001511641241563542,243168.1211,697
zn2604P2420018127018122843748052.9285759
zn2604P2440032034929333153238665.0295653
zn2604P2460047247942145963813531.545508
zn2604P2480061863357561375715947.867624
zn2604P2500077579774578588617567.0135532
zn2604P255001,2141,2391,1841,1861,2531911.5325204
zn2604P260001,6501,7081,6501,7081,670264221.8545270
zn2604P265002,1232,12358
zn2604P270002,6342,6402,6342,6402,59922.63733
zn2604P275003,0873,08717
zn2604P280003,5823,58213
zn2604P285004,0804,0802
zn2604P290004,5804,5801
zn2604P295005,0805,080
zn2604P300005,5805,580
zn2605C196004,8714,871
zn2605C198004,6734,673
zn2605C200004,4754,475
zn2605C202004,2784,278
zn2605C204004,0824,082
zn2605C206003,8883,8881
zn2605C208003,6953,695
zn2605C210003,5043,504
zn2605C212003,3153,315
zn2605C214003,1293,129
zn2605C216002,9452,945
zn2605C218002,7652,765
zn2605C220002,5892,589
zn2605C222002,4182,4184
zn2605C224002,2502,2503
zn2605C226002,0882,0883
zn2605C228001,9321,9323
zn2605C230001,6201,6201,5501,5501,781300236.91303
zn2605C232001,6361,6362
zn2605C234001,4991,4993
zn2605C236001,0911,1031,0361,0361,36752.68455
zn2605C238009569629289281,243167.617191
zn2605C240008468658168161,127177.1875104
zn2605C242001,0171,01751
zn2605C2440066666666066091582.64933
zn2605C2460061763154357782016348.466314
zn2605C2480053153149650073092.42855
zn2605C2500047250644048165110423.7155152
zn2605C25500427427348375477356.7245287
zn2605C2600033734828630434115224.076387
zn2605C26500295302243259238415.60982
zn2605C2700025825821422316216318.7795201
zn2605C27500217217190201108171.66231
zn2605C2800020021017017070676.13983
zn2605C2850018218815116944544.04235
zn2605C2900016716813914427483.563543
zn2605C2950015516112813517493.36466
zn2605C300001501561161331052334.54468
zn2605P19600441
zn2605P1980066
zn2605P2000088
zn2605P2020011111
zn2605P2040016161
zn2605P20600222216
zn2605P20800292919
zn2605P21000373718
zn2605P21200494915
zn2605P21400626225
zn2605P216003739293179881.456218
zn2605P218004346343698871.7595243
zn2605P2200050543943123942.365111
zn2605P2220059614648151381.068101
zn2605P2240069725259183762.6385195
zn2605P2260081816773221281.310583
zn2605P2280089938289264231.09440
zn2605P230001271271011123131237.464179
zn2605P23200135149118118368120.815119
zn2605P23400175180152155431353.0865135
zn2605P2360049949981
zn2605P23800330330259259574101.621553
zn2605P2400041841837738065850.96649
zn2605P24200501501457457747153.807529
zn2605P24400569606539589845246.89985
zn2605P24600694735694723950248.569231
zn2605P248008308618108101,060135.79265
zn2605P250009761,0339761,0091,180136.52834
zn2605P255001,3791,4271,3581,3581,5052416.90422
zn2605P260001,8351,8351,7781,7831,869362328.146378
zn2605P265002,2652,2653
zn2605P270002,7302,7352,7302,7352,68922.73252
zn2605P275003,1343,134
zn2605P280003,5963,596
zn2605P285004,0704,070
zn2605P290004,5534,553
zn2605P295005,0425,042
zn2605P300005,5365,536
zn2606C196004,9224,922
zn2606C198004,7274,727
zn2606C200004,5334,533
zn2606C202004,3414,341
zn2606C204004,1514,151
zn2606C206003,9633,963
zn2606C208003,7773,777
zn2606C210003,5933,593
zn2606C212003,4133,413
zn2606C214003,2353,235
zn2606C216003,0613,061
zn2606C218002,8912,891
zn2606C220002,7232,723
zn2606C222002,5622,562
zn2606C224002,4052,405
zn2606C226002,2522,252
zn2606C228002,1052,1051
zn2606C230001,9611,961
zn2606C232001,8261,826
zn2606C234001,6931,693
zn2606C236001,5701,570
zn2606C238001,4491,449
zn2606C240001,3361,336
zn2606C242009079079079071,22810.45352
zn2606C244007917987917981,12731.194
zn2606C246007437437437431,03110.37154
zn2606C2480067267267267294110.3367
zn2606C2500060860860860885710.30413
zn2606C2550048648648648667210.24319
zn2606C2600040640640640651810.20324
zn2606C2650034634634634639210.17322
zn2606C2700029729729729729410.148514
zn2606C2750024724724724721710.123513
zn2606C2800021721721721715810.108514
zn2606C2850019419419419411310.09751
zn2606C290001901901801808030.27520
zn2606C295001731731661665540.339512
zn2606C300001631631401463880.609524
zn2606P196001818
zn2606P198002424
zn2606P200003030
zn2606P2020038381
zn2606P2040048481
zn2606P2060060603
zn2606P2080074742
zn2606P2100090905
zn2606P212001091093
zn2606P214001321325
zn2606P2160015715711
zn2606P2180018718711
zn2606P2200021921911
zn2606P2220025825820
zn2606P2240029929919
zn2606P2260034634623
zn2606P2280039939913
zn2606P2300045545514
zn2606P2320023725823725851920.247526
zn2606P2340028828828828858510.14416
zn2606P2360035135135135166210.175515
zn2606P2380042342342342374010.211517
zn2606P2400052752752752782810.263515
zn2606P2420062062062062091910.319
zn2606P244007287287287281,01710.3643
zn2606P246001,1211,1211
zn2606P248001,2311,2311
zn2606P250001,3461,3461
zn2606P255001,6601,660
zn2606P260002,0042,004
zn2606P265002,3772,377
zn2606P270002,7792,779
zn2606P275003,2013,201
zn2606P280003,6413,641
zn2606P285004,0954,095
zn2606P290004,5624,562
zn2606P295005,0375,037
zn2606P300005,5195,519
zn2607C206003,9353,935
zn2607C208003,7463,746
zn2607C210003,5583,558
zn2607C212003,3743,374
zn2607C214003,1923,192
zn2607C216003,0133,013
zn2607C218002,8392,839
zn2607C220002,6682,668
zn2607C222002,5012,501
zn2607C224002,3402,340
zn2607C226002,1832,183
zn2607C228002,0302,030
zn2607C230001,8851,885
zn2607C232001,7441,744
zn2607C234001,6101,610
zn2607C236001,4831,483
zn2607C238001,3591,359
zn2607C240001,2461,246
zn2607C242001,1361,136
zn2607C244009729729729721,03510.4861
zn2607C2460088988988988993910.44451
zn2607C2480081781781781784910.40852
zn2607C2500075075475075476720.7522
zn2607C2550062562562562558410.31251
zn2607C2600056856854154143720.55452
zn2607C2650048949146646632230.7234
zn2607C2700043043140540723240.83654
zn2607C2750038038735935916430.5633
zn2607C2800034034231031011430.4965
zn2607C285003073123003007830.45955
zn2607P20600606060603910.033
zn2607P2080049492
zn2607P2100062622
zn2607P212007777
zn2607P214009696
zn2607P216001161161
zn2607P21800141141
zn2607P2200013714913714917120.1435
zn2607P2220016217016217020320.1663
zn2607P2240020620619119124130.30156
zn2607P2260023723722522528430.34356
zn2607P2280026226226226233020.2625
zn2607P2300033633629630738581.26357
zn2607P2320035237135235944471.25410
zn2607P2340041142841142150971.46858
zn2607P2360048549748449758192.1989
zn2607P2380056557556557365792.56257
zn2607P2400066666666466474341.3295
zn2607P2420076976976976983210.38453
zn2607P2440087787787787793010.43852
zn2607P246009919919919911,03410.49551
zn2607P248001,1431,143
zn2607P250001,2601,260
zn2607P255001,5761,576
zn2607P260001,9271,927
zn2607P265002,3112,311
zn2607P270002,7192,719
zn2607P275003,1503,150
zn2607P280003,6003,600
zn2607P285004,0634,063
相关资讯: