上海期货交易所11月04日沪锌期权收盘行情

发布时间：2026年11月04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
zn2612C21800				3,710	3,710
zn2612C22000				3,510	3,510
zn2612C22200				3,310	3,310
zn2612C22400				3,110	3,110
zn2612C22600				2,910	2,910
zn2612C22800				2,710	2,710
zn2612C23000				2,511	2,511			250
zn2612C23200				2,314	2,314
zn2612C23400				2,117	2,117
zn2612C23600				1,924	1,924
zn2612C23800				1,733	1,733			2
zn2612C24000				1,547	1,547	20	15.47	1
zn2612C24200				1,367	1,367			2
zn2612C24400	1,099	1,099	1,099	1,099	1,194	1	0.5495	45
zn2612C24600	940	1,170	940	1,150	1,030	509	264.993	211
zn2612C24800	862	989	820	946	877	221	99.683	400
zn2612C25000	660	853	597	789	736	1,127	414.633	2,336
zn2612C25500	328	496	300	425	444	2,198	432.242	1,885
zn2612C26000	155	241	123	194	241	5,590	495.9765	3,035
zn2612C26500	69	104	50	104	116	4,432	174.4645	1,782
zn2612C27000	34	47	23	36	50	3,394	62.196	2,331
zn2612C27500	17	24	13	17	19	457	3.9125	736
zn2612C28000	5	14	5	9	6	187	1.032	377
zn2612C28500	3	9	3	5	1	178	0.5225	148
zn2612C29000	3	7	3	4	1	108	0.2215	144
zn2612C29500	2	5	2	4	1	165	0.2625	206
zn2612C30000	3	4	2	3	1	124	0.1965	161
zn2612C30500	2	3	2	2	1	136	0.1525	74
zn2612C31000	3	3	1	3	1	81	0.0765	53
zn2612C31500	2	2	2	2	1	35	0.0325	197
zn2612P21800	7	7	7	7	1	8	0.007	11
zn2612P22000	10	18	7	11	1	236	1.0225	90
zn2612P22200	14	14	14	14	1	6	0.0095	41
zn2612P22400	17	26	13	13	1	175	1.2875	118
zn2612P22600	19	27	15	17	1	177	1.6965	275
zn2612P22800	22	36	18	22	1	184	1.977	257
zn2612P23000	36	44	20	28	2	969	14.045	659
zn2612P23200	31	52	25	31	5	368	6.82	234
zn2612P23400	37	63	29	40	8	350	6.7675	380
zn2612P23600	55	76	36	47	15	381	9.674	317
zn2612P23800	55	89	44	62	24	487	15.6015	321
zn2612P24000	75	113	54	70	37	4,207	169.808	2,330
zn2612P24200	90	129	62	84	57	766	38.042	441
zn2612P24400	119	160	80	104	84	2,072	122.7785	925
zn2612P24600	133	198	101	132	120	1,901	132.054	921
zn2612P24800	175	248	131	167	168	1,888	168.6045	2,176
zn2612P25000	239	298	170	213	227	17,961	1,998.2175	7,904
zn2612P25500	390	479	306	365	434	4,745	886.1065	2,687
zn2612P26000	649	779	558	650	730	907	288.768	836
zn2612P26500	947	1,255	947	1,016	1,106	79	43.089	355
zn2612P27000	1,608	1,608	1,608	1,608	1,539	8	6.2595	568
zn2612P27500	2,096	2,096	1,938	1,962	2,007	14	13.9665	67
zn2612P28000				2,495	2,495	1	1.2475	48
zn2612P28500				2,991	2,991			26
zn2612P29000				3,490	3,490	1	1.745	99
zn2612P29500				3,990	3,990
zn2612P30000				4,490	4,490
zn2612P30500				4,990	4,990
zn2612P31000				5,490	5,490
zn2612P31500				5,990	5,990
zn2701C21800				3,736	3,736
zn2701C22000				3,538	3,538
zn2701C22200				3,341	3,341
zn2701C22400				3,146	3,146
zn2701C22600				2,952	2,952
zn2701C22800				2,760	2,760
zn2701C23000				2,571	2,571			173
zn2701C23200				2,385	2,385
zn2701C23400				2,203	2,203			1
zn2701C23600				2,026	2,026			2
zn2701C23800				1,854	1,854			1
zn2701C24000				1,688	1,688
zn2701C24200				1,528	1,528			1
zn2701C24400	1,419	1,442	1,419	1,442	1,376	7	5.024	7
zn2701C24600	1,171	1,294	1,149	1,294	1,231	9	5.3575	14
zn2701C24800	1,023	1,124	1,023	1,124	1,096	23	12.6835	22
zn2701C25000	1,003	1,011	854	1,011	970	56	25.0655	300
zn2701C25500	664	691	663	685	693	49	16.6025	250
zn2701C26000	385	458	372	457	474	101	20.276	334
zn2701C26500	246	292	243	292	311	176	23.55	340
zn2701C27000	161	193	159	171	195	378	34.2995	257
zn2701C27500	105	125	105	115	116	306	17.855	117
zn2701C28000	84	87	68	79	67	78	3.1075	105
zn2701C28500	60	62	56	58	36	134	3.909	54
zn2701C29000	42	43	42	43	19	20	0.421	58
zn2701C29500	33	33	33	33	9	5	0.0825	59
zn2701C30000	26	29	26	26	4	8	0.0945	73
zn2701C30500	21	21	18	21	2	39	0.3585	62
zn2701C31000	17	17	16	17	1	19	0.119	30
zn2701C31500	13	14	13	14	1	10	0.0695	57
zn2701P21800				4	4
zn2701P22000	51	69	33	48	6	21	0.5015	21
zn2701P22200				9	9
zn2701P22400	44	68	44	49	14	70	1.472	22
zn2701P22600	51	69	50	61	20	69	1.7825	56
zn2701P22800	61	90	58	67	28	37	1.1875	45
zn2701P23000	70	85	65	81	39	319	11.973	223
zn2701P23200	80	109	75	91	53	65	2.9615	63
zn2701P23400	87	123	87	98	71	111	5.5845	49
zn2701P23600	99	146	99	112	94	135	8.0795	96
zn2701P23800	124	177	116	132	122	87	5.879	62
zn2701P24000	147	206	137	155	155	154	12.3465	69
zn2701P24200	180	249	162	189	196	474	45.112	215
zn2701P24400	210	290	191	217	243	232	27.514	163
zn2701P24600	249	340	230	258	298	83	11.01	172
zn2701P24800	281	380	281	322	362	183	29.3925	164
zn2701P25000	380	538	336	383	436	281	55.048	233
zn2701P25500	580	672	520	577	658	180	51.4805	271
zn2701P26000	883	979	790	852	939	322	131.8555	264
zn2701P26500	1,156	1,156	1,156	1,156	1,274	1	0.578	7
zn2701P27000	1,745	1,745	1,745	1,745	1,657	1	0.8725	59
zn2701P27500				2,079	2,079			11
zn2701P28000				2,528	2,528			52
zn2701P28500				2,998	2,998
zn2701P29000				3,480	3,480
zn2701P29500				3,971	3,971
zn2701P30000				4,466	4,466
zn2701P30500				4,965	4,965
zn2701P31000				5,465	5,465
zn2701P31500				5,965	5,965
zn2702C21800				3,729	3,729
zn2702C22000				3,533	3,533
zn2702C22200				3,338	3,338
zn2702C22400				3,145	3,145
zn2702C22600				2,954	2,954
zn2702C22800				2,766	2,766
zn2702C23000				2,581	2,581
zn2702C23200				2,400	2,400
zn2702C23400				2,223	2,223
zn2702C23600				2,051	2,051
zn2702C23800				1,884	1,884
zn2702C24000				1,723	1,723
zn2702C24200				1,569	1,569
zn2702C24400				1,422	1,422
zn2702C24600				1,283	1,283
zn2702C24800				1,151	1,151
zn2702C25000				1,026	1,026			1
zn2702C25500				756	756			1
zn2702C26000	546	546	546	546	538	1	0.273	1
zn2702C26500				369	369			10
zn2702C27000	269	269	269	269	245	1	0.1345	27
zn2702C27500				156	156			30
zn2702C28000				95	95			40
zn2702C28500				57	57			28
zn2702C29000				32	32			16
zn2702C29500	54	54	54	54	17	1	0.027	6
zn2702P21800				9	9
zn2702P22000				13	13
zn2702P22200	55	55	55	55	19	1	0.0275	1
zn2702P22400				26	26
zn2702P22600				35	35
zn2702P22800				46	46			1
zn2702P23000				61	61			1
zn2702P23200				80	80			3
zn2702P23400				103	103			17
zn2702P23600				130	130			18
zn2702P23800				163	163			10
zn2702P24000	238	238	238	238	201	1	0.119	3
zn2702P24200	249	249	249	249	247	1	0.1245	5
zn2702P24400	296	296	296	296	300	1	0.148
zn2702P24600	350	350	350	350	360	1	0.175	3
zn2702P24800	412	412	412	412	428	1	0.206
zn2702P25000	486	486	486	486	503	1	0.243	1
zn2702P25500	704	716	696	716	731	15	5.3005	4
zn2702P26000				1,012	1,012			2
zn2702P26500				1,342	1,342
zn2702P27000				1,716	1,716
zn2702P27500				2,126	2,126
zn2702P28000				2,565	2,565
zn2702P28500				3,026	3,026
zn2702P29000				3,501	3,501
zn2702P29500				3,987	3,987

相关资讯: