上海期货交易所07月17日沪锌期权收盘行情
发布时间：2026年07月17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 |
|---|
| zn2608C20000 | | | | 4,565 | 4,565 | | | 2 |
| zn2608C20200 | | | | 4,365 | 4,365 | | | |
| zn2608C20400 | | | | 4,165 | 4,165 | | | |
| zn2608C20600 | | | | 3,965 | 3,965 | | | |
| zn2608C20800 | | | | 3,765 | 3,765 | | | |
| zn2608C21000 | | | | 3,565 | 3,565 | | | |
| zn2608C21200 | | | | 3,365 | 3,365 | | | |
| zn2608C21400 | | | | 3,165 | 3,165 | | | |
| zn2608C21600 | | | | 2,965 | 2,965 | | | |
| zn2608C21800 | | | | 2,765 | 2,765 | | | |
| zn2608C22000 | | | | 2,565 | 2,565 | | | |
| zn2608C22200 | | | | 2,365 | 2,365 | | | |
| zn2608C22400 | | | | 2,165 | 2,165 | | | |
| zn2608C22600 | | | | 1,965 | 1,965 | | | |
| zn2608C22800 | | | | 1,765 | 1,765 | | | |
| zn2608C23000 | 1,717 | 1,717 | 1,717 | 1,717 | 1,565 | 3 | 2.5755 | 237 |
| zn2608C23200 | | | | 1,366 | 1,366 | | | 37 |
| zn2608C23400 | 1,081 | 1,081 | 1,081 | 1,081 | 1,168 | 3 | 1.6215 | 69 |
| zn2608C23600 | | | | 974 | 974 | | | 80 |
| zn2608C23800 | 805 | 887 | 681 | 681 | 788 | 7 | 2.9605 | 109 |
| zn2608C24000 | 617 | 732 | 497 | 505 | 612 | 109 | 31.8155 | 1,516 |
| zn2608C24200 | 451 | 607 | 331 | 349 | 455 | 234 | 52.2065 | 707 |
| zn2608C24400 | 286 | 434 | 198 | 210 | 320 | 692 | 87.196 | 1,498 |
| zn2608C24600 | 164 | 290 | 108 | 115 | 213 | 2,684 | 259.341 | 1,815 |
| zn2608C24800 | 100 | 172 | 59 | 62 | 132 | 5,205 | 272.896 | 1,663 |
| zn2608C25000 | 11 | 102 | 11 | 38 | 76 | 11,222 | 327.786 | 3,440 |
| zn2608C25500 | 21 | 30 | 10 | 11 | 13 | 4,179 | 40.8735 | 2,058 |
| zn2608C26000 | 8 | 13 | 5 | 6 | 1 | 1,183 | 5.171 | 1,045 |
| zn2608C26500 | 4 | 6 | 2 | 3 | 1 | 515 | 1.0015 | 791 |
| zn2608C27000 | 4 | 5 | 2 | 2 | 1 | 408 | 0.5355 | 292 |
| zn2608C27500 | 4 | 4 | 2 | 3 | 1 | 14 | 0.016 | 201 |
| zn2608C28000 | 3 | 3 | 2 | 2 | 1 | 16 | 0.0215 | 98 |
| zn2608C28500 | 1 | 1 | 1 | 1 | 1 | 45 | 0.0225 | 81 |
| zn2608C29000 | 1 | 1 | 1 | 1 | 1 | 34 | 0.017 | 124 |
| zn2608C29500 | 2 | 2 | 1 | 1 | 1 | 32 | 0.017 | 327 |
| zn2608P20000 | 1 | 1 | 1 | 1 | 1 | 14 | 0.007 | 130 |
| zn2608P20200 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | 116 |
| zn2608P20400 | 2 | 2 | 2 | 2 | 1 | 46 | 0.046 | 67 |
| zn2608P20600 | | | | 1 | 1 | | | 17 |
| zn2608P20800 | 2 | 2 | 2 | 2 | 1 | 29 | 0.029 | 40 |
| zn2608P21000 | 2 | 3 | 2 | 3 | 1 | 16 | 0.0205 | 65 |
| zn2608P21200 | | | | 1 | 1 | | | 234 |
| zn2608P21400 | 3 | 4 | 3 | 4 | 1 | 12 | 0.0185 | 99 |
| zn2608P21600 | 5 | 5 | 4 | 4 | 1 | 41 | 0.0825 | 333 |
| zn2608P21800 | 4 | 5 | 3 | 5 | 1 | 91 | 0.152 | 67 |
| zn2608P22000 | 5 | 7 | 5 | 7 | 1 | 188 | 0.5395 | 591 |
| zn2608P22200 | 6 | 7 | 5 | 7 | 1 | 151 | 0.3675 | 173 |
| zn2608P22400 | 8 | 9 | 5 | 9 | 1 | 203 | 0.578 | 345 |
| zn2608P22600 | 8 | 11 | 6 | 11 | 1 | 227 | 0.966 | 351 |
| zn2608P22800 | 11 | 14 | 9 | 14 | 1 | 168 | 0.8075 | 248 |
| zn2608P23000 | 13 | 19 | 10 | 19 | 1 | 1,023 | 6.5205 | 2,267 |
| zn2608P23200 | 15 | 22 | 13 | 22 | 1 | 303 | 2.2915 | 279 |
| zn2608P23400 | 19 | 30 | 15 | 29 | 3 | 537 | 5.6005 | 727 |
| zn2608P23600 | 25 | 42 | 20 | 42 | 10 | 1,258 | 18.0815 | 1,161 |
| zn2608P23800 | 40 | 58 | 27 | 58 | 23 | 1,357 | 27.4905 | 1,066 |
| zn2608P24000 | 50 | 90 | 44 | 90 | 48 | 13,629 | 414.396 | 6,145 |
| zn2608P24200 | 80 | 124 | 52 | 121 | 90 | 3,260 | 141.5275 | 1,536 |
| zn2608P24400 | 118 | 191 | 80 | 183 | 155 | 7,231 | 459.8045 | 1,629 |
| zn2608P24600 | 178 | 296 | 126 | 290 | 248 | 4,066 | 382.236 | 1,145 |
| zn2608P24800 | 300 | 445 | 209 | 445 | 367 | 1,268 | 190.5645 | 896 |
| zn2608P25000 | 498 | 615 | 339 | 615 | 511 | 221 | 47.97 | 499 |
| zn2608P25500 | 806 | 859 | 806 | 859 | 948 | 3 | 1.2355 | 77 |
| zn2608P26000 | 1,553 | 1,564 | 1,553 | 1,564 | 1,436 | 7 | 5.3825 | 214 |
| zn2608P26500 | | | | 1,935 | 1,935 | | | 34 |
| zn2608P27000 | | | | 2,435 | 2,435 | | | 12 |
| zn2608P27500 | | | | 2,935 | 2,935 | | | 5 |
| zn2608P28000 | | | | 3,435 | 3,435 | | | |
| zn2608P28500 | | | | 3,935 | 3,935 | | | |
| zn2608P29000 | | | | 4,435 | 4,435 | | | |
| zn2608P29500 | | | | 4,935 | 4,935 | | | |
| zn2609C20200 | | | | 4,410 | 4,410 | | | |
| zn2609C20400 | | | | 4,210 | 4,210 | | | |
| zn2609C20600 | | | | 4,010 | 4,010 | | | |
| zn2609C20800 | | | | 3,810 | 3,810 | | | |
| zn2609C21000 | | | | 3,610 | 3,610 | | | |
| zn2609C21200 | | | | 3,410 | 3,410 | | | |
| zn2609C21400 | | | | 3,210 | 3,210 | | | |
| zn2609C21600 | | | | 3,010 | 3,010 | | | |
| zn2609C21800 | | | | 2,811 | 2,811 | | | |
| zn2609C22000 | | | | 2,612 | 2,612 | | | |
| zn2609C22200 | 2,522 | 2,522 | 2,522 | 2,522 | 2,416 | 4 | 5.044 | 50 |
| zn2609C22400 | | | | 2,221 | 2,221 | | | |
| zn2609C22600 | | | | 2,028 | 2,028 | | | 102 |
| zn2609C22800 | | | | 1,839 | 1,839 | | | |
| zn2609C23000 | 1,822 | 1,847 | 1,822 | 1,847 | 1,655 | 2 | 1.8345 | 150 |
| zn2609C23200 | | | | 1,476 | 1,476 | | | 2 |
| zn2609C23400 | | | | 1,304 | 1,304 | | | 1 |
| zn2609C23600 | | | | 1,141 | 1,141 | | | 17 |
| zn2609C23800 | 986 | 1,113 | 903 | 903 | 988 | 13 | 6.3305 | 27 |
| zn2609C24000 | 820 | 938 | 700 | 700 | 845 | 8 | 3.252 | 64 |
| zn2609C24200 | 663 | 720 | 584 | 584 | 715 | 23 | 7.466 | 83 |
| zn2609C24400 | 540 | 592 | 450 | 450 | 596 | 82 | 21.7435 | 103 |
| zn2609C24600 | 428 | 514 | 353 | 353 | 491 | 27 | 5.319 | 235 |
| zn2609C24800 | 329 | 329 | 290 | 290 | 399 | 11 | 1.768 | 292 |
| zn2609C25000 | 315 | 324 | 189 | 192 | 320 | 528 | 57.999 | 720 |
| zn2609C25500 | 117 | 162 | 90 | 96 | 172 | 262 | 16.7275 | 593 |
| zn2609C26000 | 60 | 82 | 47 | 49 | 84 | 158 | 4.904 | 289 |
| zn2609C26500 | 36 | 45 | 25 | 29 | 37 | 344 | 5.7465 | 328 |
| zn2609C27000 | 45 | 50 | 16 | 17 | 15 | 194 | 2.2205 | 125 |
| zn2609C27500 | 14 | 18 | 11 | 11 | 5 | 105 | 0.6735 | 134 |
| zn2609C28000 | 10 | 12 | 8 | 8 | 1 | 124 | 0.598 | 103 |
| zn2609C28500 | 7 | 10 | 6 | 6 | 1 | 251 | 0.9165 | 86 |
| zn2609C29000 | 5 | 6 | 5 | 5 | 1 | 95 | 0.261 | 127 |
| zn2609C29500 | 4 | 5 | 4 | 4 | 1 | 93 | 0.199 | 114 |
| zn2609P20200 | | | | 1 | 1 | | | 52 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | | | | 1 | 1 | | | 13 |
| zn2609P21200 | | | | 1 | 1 | | | 20 |
| zn2609P21400 | | | | 1 | 1 | | | 31 |
| zn2609P21600 | 17 | 17 | 13 | 13 | 1 | 4 | 0.029 | 58 |
| zn2609P21800 | 16 | 23 | 16 | 23 | 2 | 83 | 0.822 | 136 |
| zn2609P22000 | 20 | 28 | 19 | 28 | 4 | 258 | 2.8 | 329 |
| zn2609P22200 | 29 | 35 | 22 | 35 | 7 | 165 | 2.224 | 165 |
| zn2609P22400 | 28 | 39 | 26 | 39 | 12 | 154 | 2.2965 | 121 |
| zn2609P22600 | 35 | 47 | 34 | 47 | 20 | 92 | 1.561 | 83 |
| zn2609P22800 | 43 | 59 | 42 | 59 | 31 | 39 | 0.8775 | 24 |
| zn2609P23000 | 56 | 77 | 49 | 77 | 46 | 229 | 7.285 | 397 |
| zn2609P23200 | 68 | 90 | 66 | 90 | 68 | 40 | 1.464 | 57 |
| zn2609P23400 | 79 | 111 | 54 | 108 | 96 | 67 | 3.159 | 290 |
| zn2609P23600 | 107 | 146 | 97 | 142 | 132 | 102 | 6.629 | 293 |
| zn2609P23800 | 121 | 176 | 121 | 176 | 179 | 23 | 1.6285 | 220 |
| zn2609P24000 | 225 | 255 | 145 | 242 | 236 | 971 | 93.9375 | 827 |
| zn2609P24200 | 243 | 313 | 188 | 305 | 305 | 205 | 25.331 | 328 |
| zn2609P24400 | 308 | 390 | 246 | 390 | 387 | 321 | 53.9415 | 427 |
| zn2609P24600 | 396 | 502 | 321 | 502 | 481 | 367 | 81.7085 | 349 |
| zn2609P24800 | 489 | 583 | 428 | 582 | 589 | 72 | 17.9375 | 201 |
| zn2609P25000 | 617 | 723 | 525 | 720 | 709 | 32 | 10.0185 | 171 |
| zn2609P25500 | | | | 1,061 | 1,061 | | | 67 |
| zn2609P26000 | 1,369 | 1,369 | 1,369 | 1,369 | 1,473 | 5 | 3.4225 | 405 |
| zn2609P26500 | | | | 1,926 | 1,926 | | | 25 |
| zn2609P27000 | | | | 2,403 | 2,403 | | | 9 |
| zn2609P27500 | | | | 2,893 | 2,893 | | | |
| zn2609P28000 | | | | 3,390 | 3,390 | | | |
| zn2609P28500 | | | | 3,890 | 3,890 | | | |
| zn2609P29000 | | | | 4,390 | 4,390 | | | |
| zn2609P29500 | | | | 4,890 | 4,890 | | | |
| zn2610C20400 | | | | 4,225 | 4,225 | | | |
| zn2610C20600 | | | | 4,025 | 4,025 | | | |
| zn2610C20800 | | | | 3,825 | 3,825 | | | |
| zn2610C21000 | | | | 3,625 | 3,625 | | | |
| zn2610C21200 | | | | 3,427 | 3,427 | | | |
| zn2610C21400 | | | | 3,229 | 3,229 | | | |
| zn2610C21600 | | | | 3,033 | 3,033 | | | |
| zn2610C21800 | | | | 2,839 | 2,839 | | | |
| zn2610C22000 | | | | 2,646 | 2,646 | | | |
| zn2610C22200 | | | | 2,457 | 2,457 | | | |
| zn2610C22400 | | | | 2,270 | 2,270 | | | |
| zn2610C22600 | | | | 2,088 | 2,088 | | | |
| zn2610C22800 | | | | 1,911 | 1,911 | | | |
| zn2610C23000 | | | | 1,739 | 1,739 | | | |
| zn2610C23200 | | | | 1,574 | 1,574 | | | |
| zn2610C23400 | | | | 1,416 | 1,416 | | | |
| zn2610C23600 | | | | 1,266 | 1,266 | | | |
| zn2610C23800 | | | | 1,124 | 1,124 | | | |
| zn2610C24000 | | | | 991 | 991 | | | 3 |
| zn2610C24200 | | | | 867 | 867 | | | 3 |
| zn2610C24400 | | | | 753 | 753 | | | 3 |
| zn2610C24600 | | | | 650 | 650 | | | 7 |
| zn2610C24800 | | | | 558 | 558 | | | 8 |
| zn2610C25000 | | | | 474 | 474 | | | 17 |
| zn2610C25500 | | | | 305 | 305 | | | 42 |
| zn2610C26000 | | | | 186 | 186 | | | 17 |
| zn2610C26500 | | | | 107 | 107 | | | 30 |
| zn2610C27000 | | | | 59 | 59 | | | 43 |
| zn2610C27500 | | | | 31 | 31 | | | 35 |
| zn2610C28000 | | | | 15 | 15 | | | 21 |
| zn2610C28500 | | | | 7 | 7 | | | 14 |
| zn2610C29000 | | | | 3 | 3 | | | 13 |
| zn2610P20400 | | | | 1 | 1 | | | 7 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 2 | 2 | | | 3 |
| zn2610P21000 | | | | 3 | 3 | | | 2 |
| zn2610P21200 | | | | 5 | 5 | | | 5 |
| zn2610P21400 | | | | 8 | 8 | | | 7 |
| zn2610P21600 | | | | 12 | 12 | | | 13 |
| zn2610P21800 | | | | 17 | 17 | | | 12 |
| zn2610P22000 | | | | 25 | 25 | | | 65 |
| zn2610P22200 | | | | 36 | 36 | | | 43 |
| zn2610P22400 | | | | 49 | 49 | | | 25 |
| zn2610P22600 | | | | 67 | 67 | | | 33 |
| zn2610P22800 | | | | 89 | 89 | | | 32 |
| zn2610P23000 | | | | 118 | 118 | | | 29 |
| zn2610P23200 | | | | 152 | 152 | | | 22 |
| zn2610P23400 | | | | 193 | 193 | | | 28 |
| zn2610P23600 | | | | 243 | 243 | | | 20 |
| zn2610P23800 | | | | 300 | 300 | | | 19 |
| zn2610P24000 | | | | 367 | 367 | | | 7 |
| zn2610P24200 | | | | 443 | 443 | | | 9 |
| zn2610P24400 | | | | 529 | 529 | | | 6 |
| zn2610P24600 | | | | 626 | 626 | | | 3 |
| zn2610P24800 | | | | 732 | 732 | | | 2 |
| zn2610P25000 | | | | 848 | 848 | | | |
| zn2610P25500 | | | | 1,178 | 1,178 | | | 2 |
| zn2610P26000 | | | | 1,558 | 1,558 | | | 1 |
| zn2610P26500 | | | | 1,979 | 1,979 | | | |
| zn2610P27000 | | | | 2,430 | 2,430 | | | |
| zn2610P27500 | | | | 2,901 | 2,901 | | | |
| zn2610P28000 | | | | 3,386 | 3,386 | | | |
| zn2610P28500 | | | | 3,878 | 3,878 | | | |
| zn2610P29000 | | | | 4,375 | 4,375 | | | |
| zn2611C21200 | | | | 3,420 | 3,420 | | | |
| zn2611C21400 | | | | 3,225 | 3,225 | | | |
| zn2611C21600 | | | | 3,031 | 3,031 | | | |
| zn2611C21800 | | | | 2,839 | 2,839 | | | |
| zn2611C22000 | | | | 2,650 | 2,650 | | | |
| zn2611C22200 | | | | 2,465 | 2,465 | | | |
| zn2611C22400 | | | | 2,283 | 2,283 | | | |
| zn2611C22600 | | | | 2,106 | 2,106 | | | |
| zn2611C22800 | | | | 1,934 | 1,934 | | | |
| zn2611C23000 | | | | 1,767 | 1,767 | | | |
| zn2611C23200 | | | | 1,607 | 1,607 | | | |
| zn2611C23400 | | | | 1,453 | 1,453 | | | |
| zn2611C23600 | | | | 1,308 | 1,308 | | | |
| zn2611C23800 | | | | 1,172 | 1,172 | | | |
| zn2611C24000 | | | | 1,043 | 1,043 | | | |
| zn2611C24200 | | | | 923 | 923 | | | |
| zn2611C24400 | | | | 811 | 811 | | | |
| zn2611C24600 | | | | 709 | 709 | | | |
| zn2611C24800 | | | | 617 | 617 | | | 1 |
| zn2611C25000 | | | | 533 | 533 | | | 3 |
| zn2611C25500 | | | | 359 | 359 | | | 7 |
| zn2611C26000 | 233 | 233 | 233 | 233 | 232 | 1 | 0.1165 | 10 |
| zn2611C26500 | 173 | 173 | 173 | 173 | 144 | 1 | 0.0865 | 8 |
| zn2611C27000 | | | | 85 | 85 | | | 13 |
| zn2611C27500 | | | | 49 | 49 | | | 15 |
| zn2611C28000 | | | | 27 | 27 | | | 14 |
| zn2611C28500 | | | | 14 | 14 | | | 15 |
| zn2611P21200 | | | | 11 | 11 | | | |
| zn2611P21400 | | | | 15 | 15 | | | |
| zn2611P21600 | | | | 22 | 22 | | | |
| zn2611P21800 | | | | 30 | 30 | | | |
| zn2611P22000 | | | | 41 | 41 | | | |
| zn2611P22200 | | | | 56 | 56 | | | |
| zn2611P22400 | | | | 74 | 74 | | | |
| zn2611P22600 | | | | 96 | 96 | | | 1 |
| zn2611P22800 | | | | 124 | 124 | | | 3 |
| zn2611P23000 | | | | 157 | 157 | | | 4 |
| zn2611P23200 | | | | 196 | 196 | | | 4 |
| zn2611P23400 | 251 | 251 | 251 | 251 | 242 | 2 | 0.251 | 5 |
| zn2611P23600 | 297 | 300 | 297 | 300 | 297 | 3 | 0.447 | 9 |
| zn2611P23800 | 352 | 352 | 352 | 352 | 359 | 2 | 0.352 | 8 |
| zn2611P24000 | 413 | 416 | 413 | 416 | 430 | 3 | 0.6215 | 7 |
| zn2611P24200 | | | | 509 | 509 | | | 7 |
| zn2611P24400 | | | | 597 | 597 | | | 3 |
| zn2611P24600 | | | | 694 | 694 | | | 3 |
| zn2611P24800 | | | | 801 | 801 | | | 3 |
| zn2611P25000 | | | | 917 | 917 | | | |
| zn2611P25500 | | | | 1,241 | 1,241 | | | |
| zn2611P26000 | | | | 1,613 | 1,613 | | | |
| zn2611P26500 | | | | 2,024 | 2,024 | | | |
| zn2611P27000 | | | | 2,464 | 2,464 | | | |
| zn2611P27500 | | | | 2,927 | 2,927 | | | |
| zn2611P28000 | | | | 3,405 | 3,405 | | | |
| zn2611P28500 | | | | 3,893 | 3,893 | | | |
打印