上海期货交易所11月05日沪锌期权收盘行情

发布时间：2026年11月05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				3,810	3,810
zn2612C22000				3,610	3,610
zn2612C22200				3,410	3,410
zn2612C22400				3,210	3,210
zn2612C22600				3,010	3,010
zn2612C22800				2,810	2,810
zn2612C23000	2,520	2,520	2,510	2,520	2,610	250	314.5	122
zn2612C23200				2,411	2,411
zn2612C23400				2,214	2,214
zn2612C23600				2,018	2,018
zn2612C23800				1,824	1,824			2
zn2612C24000				1,634	1,634			1
zn2612C24200				1,449	1,449			2
zn2612C24400	1,227	1,391	1,162	1,380	1,270	11	7.1575	44
zn2612C24600	1,046	1,237	1,039	1,231	1,099	151	85.278	136
zn2612C24800	868	1,070	831	1,070	939	59	28.7975	403
zn2612C25000	800	926	679	895	790	292	117.8845	2,314
zn2612C25500	450	543	352	532	478	1,819	375.4715	1,683
zn2612C26000	240	272	154	262	258	7,802	779.864	2,967
zn2612C26500	110	121	62	114	122	2,990	128.559	1,682
zn2612C27000	42	56	26	53	51	3,290	66.53	2,228
zn2612C27500	22	26	11	25	18	662	6.9985	779
zn2612C28000	7	16	7	14	5	220	1.37	420
zn2612C28500	3	9	3	9	1	141	0.3515	152
zn2612C29000	2	6	2	6	1	139	0.28	142
zn2612C29500	3	4	3	4	1	80	0.1245	196
zn2612C30000	3	4	3	4	1	78	0.117	147
zn2612C30500	2	2	2	2	1	23	0.0215	75
zn2612C31000	1	1	1	1	1	16	0.008	53
zn2612C31500	2	3	2	3	1	25	0.027	199
zn2612P21800				1	1			11
zn2612P22000	6	11	5	7	1	62	0.253	71
zn2612P22200	14	16	9	9	1	50	0.316	85
zn2612P22400	3	17	3	8	1	178	0.913	137
zn2612P22600	13	20	4	12	1	214	1.243	286
zn2612P22800	16	21	6	13	1	209	1.4055	244
zn2612P23000	6	29	6	14	1	703	6.117	603
zn2612P23200	20	34	16	18	2	218	2.3485	237
zn2612P23400	37	45	20	22	5	361	5.189	398
zn2612P23600	39	51	26	26	8	344	6.46	345
zn2612P23800	48	66	31	33	15	362	7.74	318
zn2612P24000	60	86	39	42	25	4,326	131.072	2,066
zn2612P24200	73	104	49	52	40	557	18.5645	444
zn2612P24400	75	128	60	60	61	800	36.064	878
zn2612P24600	100	158	78	78	90	1,353	76.3575	903
zn2612P24800	121	198	97	100	130	3,463	237.065	1,480
zn2612P25000	180	256	130	134	180	20,814	1,914.82	6,384
zn2612P25500	290	433	247	247	368	5,111	843.4955	2,503
zn2612P26000	568	730	475	475	648	1,144	345.6005	890
zn2612P26500	1,065	1,108	843	855	1,012	272	127.5295	414
zn2612P27000	1,520	1,555	1,318	1,344	1,440	45	30.8505	560
zn2612P27500	1,993	2,017	1,993	2,017	1,907	4	3.998	67
zn2612P28000				2,395	2,395			48
zn2612P28500				2,890	2,890			26
zn2612P29000	3,450	3,500	3,450	3,500	3,390	99	172.6225	63
zn2612P29500				3,890	3,890
zn2612P30000				4,390	4,390
zn2612P30500				4,890	4,890
zn2612P31000				5,390	5,390
zn2612P31500				5,890	5,890
zn2701C21800				3,840	3,840
zn2701C22000				3,641	3,641
zn2701C22200				3,443	3,443
zn2701C22400				3,245	3,245
zn2701C22600				3,049	3,049
zn2701C22800				2,855	2,855
zn2701C23000	2,580	2,599	2,570	2,599	2,663	281	361.626	423
zn2701C23200				2,473	2,473
zn2701C23400				2,287	2,287			1
zn2701C23600	2,019	2,019	2,019	2,019	2,105	1	1.0095	3
zn2701C23800				1,928	1,928			1
zn2701C24000				1,756	1,756
zn2701C24200				1,590	1,590			1
zn2701C24400	1,340	1,573	1,340	1,573	1,432	4	3.0295	11
zn2701C24600	1,171	1,171	1,171	1,171	1,281	6	3.568	18
zn2701C24800	1,060	1,251	1,060	1,251	1,139	10	5.648	29
zn2701C25000	901	1,100	901	1,087	1,005	48	25.8405	291
zn2701C25500	607	759	567	759	714	108	33.523	286
zn2701C26000	410	492	363	475	485	340	71.042	484
zn2701C26500	246	306	223	299	313	85	11.282	345
zn2701C27000	153	192	145	189	192	246	21.6985	309
zn2701C27500	120	123	96	122	112	142	7.6015	162
zn2701C28000	67	67	59	65	62	25	0.8075	106
zn2701C28500	49	49	46	49	32	13	0.29	49
zn2701C29000	38	39	32	35	16	41	0.6795	57
zn2701C29500	28	28	28	28	7	30	0.357	52
zn2701C30000	23	23	17	19	3	47	0.4	64
zn2701C30500	16	16	15	15	1	9	0.068	60
zn2701C31000	11	11	11	11	1	25	0.1375	45
zn2701C31500	13	13	9	9	1	46	0.203	74
zn2701P21800				2	2
zn2701P22000	46	46	43	43	3	21	0.471	5
zn2701P22200				5	5
zn2701P22400	55	61	48	48	8	67	1.728	37
zn2701P22600	67	69	56	56	12	94	2.7855	61
zn2701P22800	77	78	65	77	18	76	2.5375	53
zn2701P23000	106	106	62	70	26	331	13.441	342
zn2701P23200	100	100	76	76	36	90	3.8975	68
zn2701P23400	132	132	88	88	50	346	17.7155	59
zn2701P23600	116	135	100	100	68	161	9.2755	110
zn2701P23800	144	152	123	123	90	62	4.192	66
zn2701P24000	158	186	139	139	118	167	13.013	82
zn2701P24200	198	210	161	161	152	272	25.12	188
zn2701P24400	234	256	183	183	194	183	19.763	145
zn2701P24600	210	294	210	216	243	145	18.6475	170
zn2701P24800	322	346	258	258	300	144	21.5575	180
zn2701P25000	360	405	289	295	366	393	68.781	281
zn2701P25500	547	614	465	465	575	157	42.822	261
zn2701P26000	860	900	694	704	844	495	202.3175	205
zn2701P26500	1,061	1,061	1,006	1,013	1,171	105	53.432	106
zn2701P27000				1,550	1,550			59
zn2701P27500	1,833	1,833	1,833	1,833	1,969	10	9.165	21
zn2701P28000	2,550	2,550	2,550	2,550	2,418	50	63.75	101
zn2701P28500				2,889	2,889
zn2701P29000				3,372	3,372
zn2701P29500				3,864	3,864
zn2701P30000				4,361	4,361
zn2701P30500				4,860	4,860
zn2701P31000				5,360	5,360
zn2701P31500				5,860	5,860
zn2702C21800				3,855	3,855
zn2702C22000				3,658	3,658
zn2702C22200				3,463	3,463
zn2702C22400				3,270	3,270
zn2702C22600				3,079	3,079
zn2702C22800				2,890	2,890
zn2702C23000				2,705	2,705
zn2702C23200				2,523	2,523
zn2702C23400				2,345	2,345
zn2702C23600				2,171	2,171
zn2702C23800				2,002	2,002
zn2702C24000				1,840	1,840
zn2702C24200				1,684	1,684
zn2702C24400				1,534	1,534
zn2702C24600				1,390	1,390
zn2702C24800				1,255	1,255
zn2702C25000				1,129	1,129			1
zn2702C25500				846	846			1
zn2702C26000				613	613			1
zn2702C26500				430	430			10
zn2702C27000	259	281	259	281	293	12	1.666	39
zn2702C27500				193	193			30
zn2702C28000				122	122			40
zn2702C28500				75	75			28
zn2702C29000	76	77	76	77	44	2	0.0765	18
zn2702C29500				25	25			6
zn2702P21800				9	9
zn2702P22000				13	13
zn2702P22200				19	19			1
zn2702P22400				26	26
zn2702P22600				34	34
zn2702P22800				46	46			1
zn2702P23000				60	60			1
zn2702P23200				78	78			3
zn2702P23400				100	100			17
zn2702P23600	133	133	133	133	126	1	0.0665	18
zn2702P23800				156	156			10
zn2702P24000				194	194			3
zn2702P24200				237	237			5
zn2702P24400	300	300	300	300	287	1	0.15	1
zn2702P24600				343	343			3
zn2702P24800				407	407
zn2702P25000				480	480			1
zn2702P25500				696	696			4
zn2702P26000				963	963			2
zn2702P26500				1,278	1,278
zn2702P27000				1,639	1,639
zn2702P27500				2,038	2,038
zn2702P28000				2,467	2,467
zn2702P28500				2,919	2,919
zn2702P29000				3,388	3,388
zn2702P29500				3,869	3,869

相关资讯: