上海期货交易所03月19日沪锌期权收盘行情

发布时间：2026年03月19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
zn2604C19600				3,325	3,325
zn2604C19800				3,125	3,125			1
zn2604C20000				2,925	2,925
zn2604C20200				2,725	2,725
zn2604C20400				2,525	2,525
zn2604C20600				2,325	2,325
zn2604C20800				2,125	2,125
zn2604C21000				1,925	1,925
zn2604C21200				1,726	1,726
zn2604C21400				1,528	1,528
zn2604C21600				1,333	1,333
zn2604C21800				1,142	1,142			2
zn2604C22000				957	957			1
zn2604C22200	872	872	860	860	783	4	1.726	4
zn2604C22400				623	623			2
zn2604C22600	551	551	293	325	480	424	86.779	182
zn2604C22800	430	430	195	208	357	1,050	137.596	430
zn2604C23000	285	290	121	127	255	2,471	227.588	507
zn2604C23200	230	230	76	77	176	2,346	133.666	605
zn2604C23400	151	151	51	52	115	3,165	118.749	1,077
zn2604C23600	80	82	33	34	73	2,781	67.124	925
zn2604C23800	55	55	23	24	43	1,802	28.2085	743
zn2604C24000	28	33	16	18	25	6,892	83.0365	3,043
zn2604C24200	20	22	10	11	13	1,008	7.3925	1,397
zn2604C24400	15	17	7	9	7	1,630	8.9055	1,550
zn2604C24600	16	16	6	9	3	746	3.5465	493
zn2604C24800	13	13	6	8	1	886	3.9	770
zn2604C25000	9	15	7	8	1	2,823	14.4425	4,133
zn2604C25500	5	7	3	5	1	715	1.793	1,001
zn2604C26000	6	7	2	4	1	885	1.885	1,194
zn2604C26500	2	5	2	5	1	605	1.181	638
zn2604C27000	3	5	2	5	1	593	0.9695	665
zn2604C27500	2	20	2	5	1	773	1.715	506
zn2604C28000	2	3	1	2	1	563	0.6635	1,645
zn2604C28500	12	12	1	1	1	11	0.015	189
zn2604C29000	4	5	3	5	1	14	0.0245	377
zn2604C29500	2	2	1	2	1	129	0.1245	300
zn2604C30000	4	5	2	4	1	256	0.409	2,175
zn2604P19600	15	15	15	15	1	1	0.0075	10
zn2604P19800				1	1			2
zn2604P20000	12	30	4	30	1	29	0.158	34
zn2604P20200				1	1			2
zn2604P20400	9	10	9	10	1	3	0.014	23
zn2604P20600	9	24	6	20	1	386	2.9735	170
zn2604P20800	8	27	8	24	1	236	2.2585	87
zn2604P21000	12	36	7	28	1	1,078	9.7825	389
zn2604P21200	12	38	12	38	1	173	2.1445	159
zn2604P21400	14	50	12	40	3	527	8.104	291
zn2604P21600	21	65	17	50	8	577	10.8905	243
zn2604P21800	43	80	11	72	17	1,093	25.975	318
zn2604P22000	46	108	27	91	32	6,319	199.535	1,758
zn2604P22200	49	134	39	106	58	3,222	116.6445	797
zn2604P22400	70	177	54	147	98	1,634	84.876	437
zn2604P22600	88	244	83	191	155	2,963	221.4585	865
zn2604P22800	158	340	109	278	232	4,001	343.567	826
zn2604P23000	200	470	175	428	330	16,382	2,040.912	1,864
zn2604P23200	300	615	240	590	450	1,156	192.4925	724
zn2604P23400	444	795	395	737	590	588	146.4775	650
zn2604P23600	651	977	459	911	747	1,011	350.2985	1,530
zn2604P23800	728	1,170	727	1,115	918	657	292.0445	801
zn2604P24000	900	1,352	900	1,314	1,099	243	127.3395	779
zn2604P24200	1,245	1,512	1,185	1,484	1,288	73	46.85	613
zn2604P24400	1,373	1,467	1,373	1,456	1,481	15	10.556	340
zn2604P24600	1,600	1,657	1,600	1,657	1,678	7	5.657	202
zn2604P24800	1,947	2,015	1,947	2,015	1,876	6	6.011	507
zn2604P25000				2,075	2,075			364
zn2604P25500	2,457	2,661	2,457	2,661	2,575	4	5.118	85
zn2604P26000	3,017	3,385	2,998	3,328	3,075	18	28.057	181
zn2604P26500	3,565	3,565	3,565	3,565	3,575	1	1.7825	26
zn2604P27000				4,075	4,075			33
zn2604P27500				4,575	4,575			14
zn2604P28000				5,075	5,075			13
zn2604P28500	5,459	5,459	5,459	5,459	5,575	1	2.7295	2
zn2604P29000				6,075	6,075			1
zn2604P29500				6,575	6,575
zn2604P30000				7,075	7,075
zn2605C19600				3,321	3,321
zn2605C19800				3,123	3,123
zn2605C20000				2,926	2,926
zn2605C20200				2,731	2,731
zn2605C20400				2,538	2,538
zn2605C20600	2,562	2,562	2,562	2,562	2,347	1	1.281	1
zn2605C20800				2,160	2,160
zn2605C21000				1,976	1,976
zn2605C21200				1,798	1,798
zn2605C21400				1,626	1,626
zn2605C21600				1,460	1,460
zn2605C21800				1,302	1,302
zn2605C22000				1,153	1,153
zn2605C22200	1,076	1,076	900	900	1,013	5	2.5135	5
zn2605C22400				883	883			3
zn2605C22600	752	763	595	595	763	454	158.998	294
zn2605C22800	615	662	489	509	654	745	215.822	440
zn2605C23000	600	600	399	422	555	1,407	352.015	876
zn2605C23200	420	449	369	369	467	202	42.482	397
zn2605C23400	350	364	267	267	390	52	8.6065	73
zn2605C23600	288	288	227	227	322	51	7.3505	68
zn2605C23800	235	244	185	185	263	182	20.251	263
zn2605C24000	163	203	150	150	213	449	38.4695	561
zn2605C24200	150	167	127	128	171	236	17.127	332
zn2605C24400	144	144	110	111	136	72	4.4585	228
zn2605C24600	107	124	94	103	108	388	22.0805	406
zn2605C24800	91	110	80	82	84	335	16.1475	225
zn2605C25000	90	96	70	72	65	411	17.239	571
zn2605C25500	63	80	55	55	33	419	14.389	182
zn2605C26000	45	65	43	43	15	717	18.943	704
zn2605C26500	50	53	34	34	7	147	3.182	187
zn2605C27000	45	45	28	28	2	200	3.5225	301
zn2605C27500	39	39	24	24	1	202	2.951	166
zn2605C28000	26	27	19	19	1	136	1.4225	99
zn2605C28500	21	21	11	11	1	25	0.2065	74
zn2605C29000	49	49	18	32	1	7	0.0905	109
zn2605C29500	18	22	12	12	1	61	0.579	221
zn2605C30000	26	36	20	23	1	154	1.9785	970
zn2605P19600	36	56	19	56	3	26	0.3885	18
zn2605P19800	67	67	67	67	5	2	0.036	1
zn2605P20000	60	72	60	72	8	2	0.066	2
zn2605P20200	60	82	60	82	13	4	0.111	3
zn2605P20400	60	60	60	60	20	1	0.03	1
zn2605P20600	68	108	67	104	29	129	4.9705	71
zn2605P20800	78	122	76	122	42	65	2.701	27
zn2605P21000	71	143	71	141	58	130	6.1965	73
zn2605P21200	102	156	97	156	80	69	3.5695	41
zn2605P21400	115	187	112	187	107	75	5.0165	71
zn2605P21600	115	222	115	210	141	387	35.0945	363
zn2605P21800	113	261	113	251	183	403	36.99	297
zn2605P22000	184	308	176	283	234	342	37.2535	228
zn2605P22200	185	365	185	342	293	418	51.1725	294
zn2605P22400	240	430	228	413	363	240	36.634	277
zn2605P22600	281	507	281	500	443	258	57.3665	262
zn2605P22800	313	615	313	569	534	473	110.3055	447
zn2605P23000	380	729	380	674	635	1,353	347.097	775
zn2605P23200	595	842	583	842	747	341	110.1055	389
zn2605P23400	598	989	598	943	869	343	146.652	337
zn2605P23600	850	1,129	839	1,087	1,001	363	186.5195	276
zn2605P23800	855	1,300	855	1,252	1,142	364	203.4305	228
zn2605P24000	1,050	1,436	1,050	1,434	1,292	302	183.3685	208
zn2605P24200	1,316	1,635	1,300	1,591	1,450	131	89.568	64
zn2605P24400	1,507	1,524	1,482	1,524	1,615	11	8.3075	52
zn2605P24600	1,718	1,718	1,657	1,657	1,786	22	18.7655	91
zn2605P24800	1,868	1,948	1,862	1,939	1,962	105	100.567	58
zn2605P25000	2,062	2,066	2,062	2,066	2,143	3	3.097	28
zn2605P25500	2,609	2,609	2,609	2,609	2,610	4	5.218	22
zn2605P26000	3,085	3,300	3,085	3,300	3,093	52	80.685	474
zn2605P26500				3,584	3,584			5
zn2605P27000				4,081	4,081			2
zn2605P27500				4,580	4,580
zn2605P28000				5,080	5,080
zn2605P28500				5,580	5,580
zn2605P29000				6,080	6,080
zn2605P29500				6,580	6,580
zn2605P30000				7,080	7,080
zn2606C19600				3,372	3,372
zn2606C19800				3,179	3,179
zn2606C20000				2,987	2,987
zn2606C20200				2,799	2,799
zn2606C20400				2,613	2,613
zn2606C20600				2,431	2,431
zn2606C20800				2,254	2,254
zn2606C21000				2,080	2,080
zn2606C21200				1,912	1,912
zn2606C21400				1,750	1,750
zn2606C21600				1,596	1,596
zn2606C21800				1,448	1,448
zn2606C22000				1,307	1,307
zn2606C22200				1,174	1,174
zn2606C22400				1,049	1,049
zn2606C22600				934	934
zn2606C22800				826	826			1
zn2606C23000				727	727
zn2606C23200	539	570	538	538	636	4	1.094	4
zn2606C23400	514	514	493	493	554	2	0.5035	2
zn2606C23600	416	435	391	391	480	4	0.819	3
zn2606C23800	384	384	337	337	412	7	1.2985	5
zn2606C24000	291	331	271	290	353	9	1.3765	9
zn2606C24200	300	300	250	258	301	15	2.082	14
zn2606C24400	271	271	217	231	255	14	1.708	16
zn2606C24600	231	238	187	222	214	32	3.582	29
zn2606C24800	169	223	150	217	180	41	3.9755	34
zn2606C25000	149	196	131	179	150	32	2.777	43
zn2606C25500	110	138	101	101	92	5	0.2945	52
zn2606C26000	84	114	83	83	55	4	0.191	48
zn2606C26500	107	108	107	108	32	2	0.1075	35
zn2606C27000	92	92	92	92	17	1	0.046	27
zn2606C27500	80	81	80	81	9	2	0.0805	20
zn2606C28000	71	78	71	78	5	3	0.1105	20
zn2606C28500	58	65	41	65	2	5	0.139	53
zn2606C29000	59	59	59	59	1	1	0.0295	21
zn2606C29500				1	1			12
zn2606C30000	51	51	49	49	1	3	0.0755	27
zn2606P19600				17	17			2
zn2606P19800				23	23			2
zn2606P20000				32	32			2
zn2606P20200				43	43			3
zn2606P20400				58	58			2
zn2606P20600				76	76			4
zn2606P20800	109	109	109	109	98	1	0.0545	5
zn2606P21000	132	132	132	132	124	2	0.132	9
zn2606P21200	122	143	122	143	156	3	0.1935	8
zn2606P21400	142	177	138	177	194	7	0.524	12
zn2606P21600	168	219	168	198	239	6	0.5925	15
zn2606P21800	204	251	204	233	290	8	0.9025	22
zn2606P22000	243	292	243	276	349	14	1.927	25
zn2606P22200	289	342	289	328	415	17	2.75	32
zn2606P22400	351	397	351	391	491	12	2.3035	27
zn2606P22600	428	457	428	457	575	4	0.881	28
zn2606P22800	520	520	517	517	667	2	0.5185	16
zn2606P23000	628	628	571	571	766	3	0.9135	21
zn2606P23200	652	652	652	652	875	2	0.652	28
zn2606P23400				993	993			21
zn2606P23600				1,119	1,119			17
zn2606P23800				1,251	1,251			18
zn2606P24000				1,391	1,391			15
zn2606P24200				1,539	1,539			9
zn2606P24400				1,692	1,692			3
zn2606P24600				1,850	1,850			1
zn2606P24800				2,016	2,016			1
zn2606P25000				2,186	2,186			1
zn2606P25500				2,627	2,627
zn2606P26000				3,090	3,090
zn2606P26500				3,566	3,566
zn2606P27000				4,052	4,052
zn2606P27500				4,545	4,545
zn2606P28000				5,041	5,041
zn2606P28500				5,540	5,540
zn2606P29000				6,040	6,040
zn2606P29500				6,540	6,540
zn2606P30000				7,040	7,040
zn2607C19800				3,177	3,177
zn2607C20000				2,992	2,992
zn2607C20200				2,812	2,812
zn2607C20400				2,636	2,636
zn2607C20600				2,463	2,463
zn2607C20800				2,294	2,294
zn2607C21000				2,132	2,132
zn2607C21200				1,975	1,975
zn2607C21400				1,821	1,821
zn2607C21600				1,677	1,677
zn2607C21800				1,538	1,538
zn2607C22000				1,404	1,404
zn2607C22200				1,281	1,281
zn2607C22400				1,163	1,163
zn2607C22600				1,050	1,050
zn2607C22800				948	948
zn2607C23000	791	791	791	791	851	2	0.791	2
zn2607C23200	644	715	644	709	760	4	1.3895	4
zn2607C23400	647	647	647	647	679	1	0.3235	3
zn2607C23600	480	574	480	570	602	4	1.097	7
zn2607C23800	522	522	468	468	533	3	0.756	7
zn2607C24000	519	519	426	453	470	10	2.352	9
zn2607C24200	323	436	323	412	411	6	1.194	9
zn2607C24400	285	401	285	357	361	5	0.9045	13
zn2607C24600	373	373	327	327	314	6	1.035	19
zn2607C24800	226	319	226	301	273	6	0.87	16
zn2607C25000	204	316	204	271	236	7	0.971	22
zn2607C25500	161	264	161	227	162	5	0.561	15
zn2607C26000	226	226	192	192	108	5	0.5435	11
zn2607C26500	194	219	164	164	71	7	0.6325	10
zn2607C27000	142	142	142	142	45	1	0.071	8
zn2607C27500	124	124	124	124	28	1	0.062	7
zn2607C28000	109	109	109	109	17	1	0.0545	14
zn2607C28500	115	119	88	88	10	6	0.312	11
zn2607P19800	94	105	94	105	59	2	0.0995	2
zn2607P20000	103	144	103	144	74	3	0.182	3
zn2607P20200	111	160	106	160	94	6	0.367	5
zn2607P20400	125	181	125	181	117	6	0.422	7
zn2607P20600	144	165	144	165	144	3	0.2295	13
zn2607P20800	161	187	161	187	175	2	0.174	10
zn2607P21000	183	213	183	213	213	17	1.5955	18
zn2607P21200	208	254	208	254	254	8	0.8815	9
zn2607P21400	239	296	236	296	301	9	1.1365	7
zn2607P21600	268	346	268	346	356	13	1.8635	10
zn2607P21800	316	399	316	399	417	12	2.035	10
zn2607P22000	368	466	362	466	482	17	3.342	15
zn2607P22200	431	543	422	543	558	7	1.7145	13
zn2607P22400	481	628	481	628	639	6	1.6585	15
zn2607P22600	563	570	563	570	726	3	0.849	10
zn2607P22800	651	651	644	650	823	3	0.9725	11
zn2607P23000	757	757	757	757	925	1	0.3785	13
zn2607P23200	1,058	1,058	1,058	1,058	1,034	1	0.529	16
zn2607P23400				1,152	1,152			11
zn2607P23600				1,274	1,274			11
zn2607P23800				1,405	1,405			8
zn2607P24000				1,542	1,542			6
zn2607P24200				1,683	1,683			3
zn2607P24400				1,832	1,832			3
zn2607P24600				1,984	1,984			1
zn2607P24800				2,143	2,143
zn2607P25000				2,306	2,306
zn2607P25500				2,730	2,730
zn2607P26000				3,175	3,175
zn2607P26500				3,638	3,638
zn2607P27000				4,112	4,112
zn2607P27500				4,595	4,595
zn2607P28000				5,084	5,084
zn2607P28500				5,578	5,578

相关资讯: