上海期货交易所03月12日沪锌期权收盘行情
发布时间:2026年03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
zn2604C196004,6854,685
zn2604C198004,4854,4851
zn2604C200004,2854,285
zn2604C202004,0854,085
zn2604C204003,8853,885
zn2604C206003,6853,685
zn2604C208003,4853,485
zn2604C210003,2853,285
zn2604C212003,0853,085
zn2604C214002,8862,886
zn2604C216002,6882,688
zn2604C218002,4912,4912
zn2604C220002,2952,2951
zn2604C222002,1022,102
zn2604C224001,9121,9122
zn2604C226001,7251,7253
zn2604C228001,5451,54584
zn2604C230001,3711,3716
zn2604C232001,2051,2058
zn2604C234001,0481,04817
zn2604C23600650803650761901228.704514
zn2604C238004877054866117667923.0945342
zn2604C2400037056135146864433775.798975
zn2604C2420028143024233653432255.447859
zn2604C244002163682102724371,074145.49851,550
zn2604C2460018026217021335373580.9471,075
zn2604C2480016022014117028085481.0371,330
zn2604C250001612021341552207,969644.4244,828
zn2604C2550081129818911272936.4561,350
zn2604C2600061965868521,81070.3441,538
zn2604C26500446841462248612.6445758
zn2604C2700022521631878514.82351,054
zn2604C275002841252831562.46485
zn2604C280002742162011,18814.13452,044
zn2604C285002429171911631.8365244
zn2604C290002228141617086.9035351
zn2604C295001824131618347.6305437
zn2604C30000182491613,22027.69652,016
zn2604P19600115
zn2604P1980011
zn2604P200002121111100.056519
zn2604P20200112
zn2604P204001114
zn2604P20600113
zn2604P20800119
zn2604P210001115
zn2604P212001123
zn2604P214002296
zn2604P21600141681041120.6775103
zn2604P21800131891161630.977556
zn2604P2200026261215114143.364750
zn2604P2220019221116182351.8785723
zn2604P2240025261417271011.037174
zn2604P2260027301818411231.4685468
zn2604P228003535212261610.795350
zn2604P2300045512637872,77748.51051,784
zn2604P232005456313912051911.101727
zn2604P234007375425316342912.931572
zn2604P236009811641722161,47557.6131,396
zn2604P238001401598811428159135.28251,398
zn2604P240002032511281703593,023269.7131,478
zn2604P24200320347195254449761107.8025748
zn2604P2440049150430035755221144.609633
zn2604P2460065265244450266725166.9355457
zn2604P2480077079059266579510536.782643
zn2604P250009689687648369349139.207518
zn2604P255001,2151,3461,1951,3351,32710866.1845106
zn2604P260001,7001,7921,7001,7921,767166142.196223
zn2604P265002,2362,23658
zn2604P270002,7222,72233
zn2604P275003,2173,21717
zn2604P280003,7153,71513
zn2604P285004,2154,2152
zn2604P290004,7154,7151
zn2604P295005,2155,215
zn2604P300005,7155,715
zn2605C196004,7334,733
zn2605C198004,5354,535
zn2605C200004,3384,338
zn2605C202004,1424,142
zn2605C204003,9473,947
zn2605C206003,7533,7531
zn2605C208003,5623,562
zn2605C210003,3733,373
zn2605C212003,1863,186
zn2605C214003,0013,001
zn2605C216002,8212,821
zn2605C218002,6442,644
zn2605C220002,4712,471
zn2605C222002,3022,3024
zn2605C224002,1402,1403
zn2605C226001,9821,9823
zn2605C228001,8281,8283
zn2605C230001,4181,4181,4181,4181,68310.709304
zn2605C232001,5441,5442
zn2605C234001,4091,4093
zn2605C236009141,0569121,0561,285126.2211
zn2605C238007929417929081,1662712.045189
zn2605C240007658327428291,053259.9165103
zn2605C2420060073960070095021776.217540
zn2605C2440049166249166085224374.6205139
zn2605C2460044161244156076212032.968356
zn2605C24800448527438527680112.702564
zn2605C250003945063944546026113.6955166
zn2605C255003234093073734406812.743278
zn2605C2600027033326032931320931.578422
zn2605C26500236291234291218445.77894
zn2605C27000195256195251147778.714188
zn2605C2750021221420521298212.21132
zn2605C2800016619616619663373.242584
zn2605C2850018118117117640583.9426
zn2605C2900014517114515125483.696565
zn2605C2950011516111513815826.0985110
zn2605C30000120160117138980155.083716
zn2605P19600551
zn2605P1980088
zn2605P200001111
zn2605P2020015151
zn2605P2040020201
zn2605P20600272716
zn2605P20800353519
zn2605P21000464618
zn2605P212009299295960.07717
zn2605P21400757525
zn2605P216003241323994440.8065212
zn2605P2180038473746117641.5965242
zn2605P2200043564354144461.2635113
zn2605P2220052595258175953.14360
zn2605P2240065796275212531.9015196
zn2605P2260076867683254200.81984
zn2605P22800100114841083001348.68932
zn2605P2300012714410914435516210.3315210
zn2605P23200162162157162415212.5815110
zn2605P23400208214191214481111.406133
zn2605P23600275275207266556375.31899
zn2605P23800357357267352637121.90159
zn2605P240004004663454477248018.191112
zn2605P24200568570442570820123.003535
zn2605P244006917195586429225116.945100
zn2605P246008618626908171,031291115.4105377
zn2605P248009899899079631,14920295.806209
zn2605P250001,0801,1501,0801,1001,271158.539543
zn2605P255001,5701,5871,4771,5141,608129.332520
zn2605P260001,8001,9001,8001,9001,980140129.75518
zn2605P265002,3852,3853
zn2605P270002,8142,8142
zn2605P275003,2653,265
zn2605P280003,7293,729
zn2605P285004,2064,206
zn2605P290004,6914,691
zn2605P295005,1815,181
zn2605P300005,6755,675
zn2606C196004,7894,789
zn2606C198004,5954,595
zn2606C200004,4044,404
zn2606C202004,2144,214
zn2606C204004,0264,026
zn2606C206003,8413,841
zn2606C208003,6573,657
zn2606C210003,4773,477
zn2606C212003,3003,300
zn2606C214003,1253,125
zn2606C216002,9562,956
zn2606C218002,7892,789
zn2606C220002,6282,628
zn2606C222002,4702,470
zn2606C224002,3172,317
zn2606C226002,1692,169
zn2606C228002,0262,0261
zn2606C230001,8901,890
zn2606C232001,7561,756
zn2606C234001,6321,632
zn2606C236001,5091,509
zn2606C238001,3971,397
zn2606C240001,2861,286
zn2606C242001,1851,1852
zn2606C244001,0861,0864
zn2606C246009969964
zn2606C248009089087
zn2606C2500083083013
zn2606C2550065165119
zn2606C2600050350324
zn2606C2650038538522
zn2606C2700029029014
zn2606C2750023923923923921610.119514
zn2606C2800015815814
zn2606C2850018018018018011410.0951
zn2606C29000818120
zn2606C29500575712
zn2606C300001901901701704040.3725
zn2606P196002626
zn2606P198003232
zn2606P200004141
zn2606P2020051511
zn2606P2040063631
zn2606P2060077773
zn2606P2080094942
zn2606P210001141145
zn2606P212001361363
zn2606P214001611615
zn2606P2160019219211
zn2606P2180022422411
zn2606P2200026326311
zn2606P2220030430420
zn2606P2240035135119
zn2606P2260040340323
zn2606P2280018418418418446010.09213
zn2606P2300022522522522552310.112514
zn2606P2320026726726726758910.133527
zn2606P2340032732732732766410.163517
zn2606P2360039639639639674110.19816
zn2606P2380082882817
zn2606P2400091791715
zn2606P242001,0151,0159
zn2606P244001,1161,1163
zn2606P246001,2251,2251
zn2606P248001,3371,3371
zn2606P250001,4581,4581
zn2606P255001,7781,778
zn2606P260002,1292,129
zn2606P265002,5102,510
zn2606P270002,9152,915
zn2606P275003,3393,339
zn2606P280003,7813,781
zn2606P285004,2364,236
zn2606P290004,7034,703
zn2606P295005,1795,179
zn2606P300005,6615,661
zn2607C206003,8653,865
zn2607C208003,6823,682
zn2607C210003,5023,502
zn2607C212003,3263,326
zn2607C214003,1513,151
zn2607C216002,9822,982
zn2607C218002,8152,815
zn2607C220002,6542,654
zn2607C222002,4972,497
zn2607C224002,3442,344
zn2607C226002,1972,197
zn2607C228002,0532,053
zn2607C230001,9171,917
zn2607C232001,7831,783
zn2607C234001,4061,4061,4061,4061,65910.7031
zn2607C236001,2921,2921,2921,2921,53610.6461
zn2607C238001,1871,1871,1871,1871,42310.59351
zn2607C240001,0911,0911,0911,0911,31110.54551
zn2607C242001,0041,0041,0041,0041,21010.5021
zn2607C244009259259259251,11010.46252
zn2607C246008538538538531,02010.42652
zn2607C2480079079079079093110.3953
zn2607C2500076576573273285320.74854
zn2607C255006726721
zn2607C260005225222
zn2607C2650045845845845840110.2295
zn2607C2700040640640140130430.60657
zn2607C2750033636333636322750.88057
zn2607C2800029833229631716891.393513
zn2607C2850026430026428512291.247510
zn2607P2060080803
zn2607P2080097972
zn2607P210001161162
zn2607P21200139139
zn2607P21400165165
zn2607P216001951951
zn2607P21800228228
zn2607P220002672675
zn2607P2220017317917317930820.1765
zn2607P2240020220720220735520.20458
zn2607P2260024124124124140710.12057
zn2607P2280028428428428446310.1426
zn2607P2300032532532532552610.16258
zn2607P2320037739137739159261.145514
zn2607P2340044645644645166740.900510
zn2607P2360049149149149174310.245510
zn2607P238008308307
zn2607P240009179175
zn2607P242001,0161,0163
zn2607P244001,1151,1152
zn2607P246001,2251,2251
zn2607P248001,3351,335
zn2607P250001,4561,456
zn2607P255001,7741,774
zn2607P260002,1222,122
zn2607P265002,4992,499
zn2607P270002,9012,901
zn2607P275003,3233,323
zn2607P280003,7633,763
zn2607P285004,2174,217
相关资讯: