上海期货交易所07月20日沪锌期权收盘行情
发布时间：2026年07月20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 | | | | 4,350 | 4,350 | | | 2 |
| zn2608C20200 | | | | 4,150 | 4,150 | | | |
| zn2608C20400 | | | | 3,950 | 3,950 | | | |
| zn2608C20600 | | | | 3,750 | 3,750 | | | |
| zn2608C20800 | | | | 3,550 | 3,550 | | | |
| zn2608C21000 | | | | 3,350 | 3,350 | | | |
| zn2608C21200 | | | | 3,150 | 3,150 | | | |
| zn2608C21400 | | | | 2,950 | 2,950 | | | |
| zn2608C21600 | | | | 2,750 | 2,750 | | | |
| zn2608C21800 | | | | 2,550 | 2,550 | | | |
| zn2608C22000 | | | | 2,350 | 2,350 | | | |
| zn2608C22200 | | | | 2,150 | 2,150 | | | |
| zn2608C22400 | | | | 1,950 | 1,950 | | | |
| zn2608C22600 | | | | 1,750 | 1,750 | | | |
| zn2608C22800 | | | | 1,550 | 1,550 | | | |
| zn2608C23000 | 1,327 | 1,327 | 1,260 | 1,260 | 1,351 | 6 | 3.8805 | 237 |
| zn2608C23200 | | | | 1,154 | 1,154 | | | 37 |
| zn2608C23400 | 934 | 934 | 934 | 934 | 962 | 4 | 1.868 | 69 |
| zn2608C23600 | | | | 777 | 777 | | | 80 |
| zn2608C23800 | 632 | 743 | 515 | 582 | 605 | 160 | 47.1335 | 137 |
| zn2608C24000 | 457 | 567 | 351 | 443 | 450 | 591 | 131.58 | 1,549 |
| zn2608C24200 | 306 | 384 | 214 | 284 | 318 | 1,113 | 150.0145 | 795 |
| zn2608C24400 | 155 | 231 | 119 | 158 | 213 | 4,181 | 339.0645 | 1,831 |
| zn2608C24600 | 100 | 123 | 59 | 80 | 133 | 5,298 | 225.796 | 1,783 |
| zn2608C24800 | 45 | 65 | 30 | 36 | 78 | 6,323 | 134.1695 | 1,789 |
| zn2608C25000 | 27 | 32 | 17 | 21 | 43 | 8,256 | 95.3145 | 3,127 |
| zn2608C25500 | 10 | 12 | 6 | 6 | 6 | 1,542 | 5.91 | 1,695 |
| zn2608C26000 | 4 | 12 | 3 | 5 | 1 | 1,089 | 3.1145 | 1,255 |
| zn2608C26500 | 2 | 2 | 1 | 1 | 1 | 92 | 0.0645 | 784 |
| zn2608C27000 | 2 | 2 | 1 | 1 | 1 | 180 | 0.1225 | 235 |
| zn2608C27500 | 2 | 2 | 1 | 1 | 1 | 13 | 0.01 | 195 |
| zn2608C28000 | 1 | 1 | 1 | 1 | 1 | 14 | 0.007 | 94 |
| zn2608C28500 | 1 | 1 | 1 | 1 | 1 | 30 | 0.015 | 81 |
| zn2608C29000 | 1 | 1 | 1 | 1 | 1 | 20 | 0.01 | 124 |
| zn2608C29500 | | | | 1 | 1 | | | 327 |
| zn2608P20000 | 1 | 1 | 1 | 1 | 1 | 7 | 0.0035 | 123 |
| zn2608P20200 | 1 | 1 | 1 | 1 | 1 | 23 | 0.0115 | 93 |
| zn2608P20400 | | | | 1 | 1 | | | 67 |
| zn2608P20600 | 5 | 5 | 5 | 5 | 1 | 4 | 0.01 | 15 |
| zn2608P20800 | | | | 1 | 1 | | | 40 |
| zn2608P21000 | 4 | 5 | 4 | 5 | 1 | 2 | 0.0045 | 63 |
| zn2608P21200 | | | | 1 | 1 | | | 234 |
| zn2608P21400 | | | | 1 | 1 | | | 99 |
| zn2608P21600 | | | | 1 | 1 | 1 | 0.0005 | 332 |
| zn2608P21800 | 6 | 7 | 2 | 5 | 1 | 497 | 1.0655 | 93 |
| zn2608P22000 | 8 | 9 | 2 | 7 | 1 | 933 | 2.8075 | 543 |
| zn2608P22200 | 9 | 9 | 4 | 7 | 1 | 800 | 2.595 | 175 |
| zn2608P22400 | 10 | 13 | 4 | 8 | 1 | 879 | 3.0515 | 304 |
| zn2608P22600 | 12 | 15 | 5 | 10 | 1 | 1,002 | 4.9715 | 277 |
| zn2608P22800 | 16 | 20 | 6 | 14 | 1 | 839 | 5.601 | 256 |
| zn2608P23000 | 22 | 27 | 8 | 20 | 1 | 3,001 | 25.544 | 2,598 |
| zn2608P23200 | 25 | 35 | 11 | 24 | 5 | 1,111 | 12.645 | 382 |
| zn2608P23400 | 38 | 48 | 13 | 40 | 12 | 2,357 | 37.446 | 753 |
| zn2608P23600 | 60 | 67 | 19 | 43 | 27 | 4,476 | 104.342 | 1,207 |
| zn2608P23800 | 69 | 95 | 30 | 68 | 55 | 5,381 | 183.0115 | 1,312 |
| zn2608P24000 | 108 | 141 | 50 | 105 | 100 | 29,717 | 1,534.7285 | 7,480 |
| zn2608P24200 | 153 | 200 | 69 | 142 | 168 | 7,590 | 528.3355 | 1,441 |
| zn2608P24400 | 250 | 303 | 116 | 215 | 263 | 7,052 | 761.0875 | 1,277 |
| zn2608P24600 | 356 | 440 | 204 | 385 | 383 | 1,432 | 245.141 | 945 |
| zn2608P24800 | 538 | 608 | 341 | 480 | 528 | 589 | 147.9355 | 774 |
| zn2608P25000 | 740 | 789 | 547 | 639 | 692 | 222 | 75.3705 | 454 |
| zn2608P25500 | 1,191 | 1,191 | 1,030 | 1,030 | 1,156 | 32 | 18.096 | 83 |
| zn2608P26000 | 1,703 | 1,771 | 1,519 | 1,686 | 1,650 | 70 | 58.3325 | 191 |
| zn2608P26500 | 2,172 | 2,172 | 2,172 | 2,172 | 2,150 | 5 | 5.43 | 34 |
| zn2608P27000 | | | | 2,650 | 2,650 | | | 12 |
| zn2608P27500 | | | | 3,150 | 3,150 | | | 5 |
| zn2608P28000 | | | | 3,650 | 3,650 | | | |
| zn2608P28500 | | | | 4,150 | 4,150 | | | |
| zn2608P29000 | | | | 4,650 | 4,650 | | | |
| zn2608P29500 | | | | 5,150 | 5,150 | | | |
| zn2609C20200 | | | | 4,190 | 4,190 | | | |
| zn2609C20400 | | | | 3,990 | 3,990 | | | |
| zn2609C20600 | | | | 3,790 | 3,790 | | | |
| zn2609C20800 | | | | 3,590 | 3,590 | | | |
| zn2609C21000 | | | | 3,390 | 3,390 | | | |
| zn2609C21200 | | | | 3,190 | 3,190 | | | |
| zn2609C21400 | | | | 2,990 | 2,990 | | | |
| zn2609C21600 | | | | 2,791 | 2,791 | | | |
| zn2609C21800 | | | | 2,592 | 2,592 | | | |
| zn2609C22000 | | | | 2,396 | 2,396 | | | |
| zn2609C22200 | | | | 2,201 | 2,201 | | | 50 |
| zn2609C22400 | | | | 2,008 | 2,008 | | | |
| zn2609C22600 | | | | 1,819 | 1,819 | | | 102 |
| zn2609C22800 | | | | 1,635 | 1,635 | | | |
| zn2609C23000 | 1,457 | 1,457 | 1,457 | 1,457 | 1,456 | 1 | 0.7285 | 150 |
| zn2609C23200 | | | | 1,284 | 1,284 | | | 2 |
| zn2609C23400 | | | | 1,121 | 1,121 | | | 1 |
| zn2609C23600 | | | | 969 | 969 | | | 17 |
| zn2609C23800 | 747 | 798 | 705 | 798 | 827 | 6 | 2.2595 | 27 |
| zn2609C24000 | 615 | 686 | 563 | 619 | 697 | 42 | 13.3245 | 46 |
| zn2609C24200 | 523 | 565 | 443 | 553 | 580 | 90 | 23.726 | 131 |
| zn2609C24400 | 400 | 458 | 352 | 388 | 476 | 50 | 9.963 | 136 |
| zn2609C24600 | 306 | 424 | 250 | 309 | 386 | 80 | 11.564 | 188 |
| zn2609C24800 | 232 | 265 | 176 | 229 | 308 | 466 | 49.441 | 502 |
| zn2609C25000 | 137 | 194 | 130 | 170 | 242 | 453 | 37.2865 | 877 |
| zn2609C25500 | 83 | 87 | 63 | 82 | 124 | 283 | 11.159 | 559 |
| zn2609C26000 | 36 | 44 | 33 | 41 | 57 | 245 | 4.729 | 346 |
| zn2609C26500 | 38 | 38 | 17 | 21 | 24 | 161 | 1.705 | 340 |
| zn2609C27000 | 14 | 15 | 11 | 14 | 9 | 218 | 1.4605 | 168 |
| zn2609C27500 | 9 | 10 | 8 | 10 | 3 | 109 | 0.531 | 178 |
| zn2609C28000 | 7 | 7 | 6 | 7 | 1 | 85 | 0.288 | 116 |
| zn2609C28500 | 5 | 6 | 4 | 5 | 1 | 145 | 0.36 | 118 |
| zn2609C29000 | 5 | 6 | 4 | 4 | 1 | 102 | 0.2185 | 162 |
| zn2609C29500 | 3 | 4 | 3 | 4 | 1 | 22 | 0.0415 | 116 |
| zn2609P20200 | 9 | 11 | 9 | 10 | 1 | 11 | 0.0545 | 53 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | 18 | 18 | 16 | 16 | 1 | 13 | 0.0685 | 6 |
| zn2609P21200 | | | | 1 | 1 | | | 20 |
| zn2609P21400 | 23 | 23 | 23 | 23 | 1 | 1 | 0.0115 | 31 |
| zn2609P21600 | 26 | 26 | 21 | 22 | 2 | 17 | 0.117 | 46 |
| zn2609P21800 | 31 | 35 | 23 | 29 | 4 | 125 | 1.893 | 135 |
| zn2609P22000 | 32 | 42 | 27 | 34 | 7 | 469 | 7.7255 | 281 |
| zn2609P22200 | 38 | 49 | 32 | 37 | 12 | 191 | 3.462 | 150 |
| zn2609P22400 | 52 | 58 | 38 | 48 | 20 | 162 | 3.6255 | 129 |
| zn2609P22600 | 56 | 71 | 48 | 59 | 31 | 157 | 4.1615 | 70 |
| zn2609P22800 | 78 | 86 | 59 | 71 | 46 | 143 | 4.7565 | 24 |
| zn2609P23000 | 70 | 112 | 30 | 88 | 68 | 820 | 37.421 | 404 |
| zn2609P23200 | 136 | 136 | 88 | 112 | 96 | 153 | 8.1705 | 60 |
| zn2609P23400 | 131 | 159 | 103 | 132 | 133 | 186 | 11.866 | 295 |
| zn2609P23600 | 167 | 196 | 103 | 177 | 180 | 501 | 41.119 | 365 |
| zn2609P23800 | 212 | 259 | 175 | 220 | 238 | 118 | 12.5685 | 221 |
| zn2609P24000 | 240 | 323 | 180 | 280 | 308 | 1,229 | 165.088 | 792 |
| zn2609P24200 | 362 | 421 | 281 | 349 | 390 | 333 | 58.054 | 343 |
| zn2609P24400 | 398 | 493 | 292 | 430 | 486 | 249 | 51.323 | 482 |
| zn2609P24600 | 548 | 592 | 446 | 529 | 595 | 144 | 41.433 | 303 |
| zn2609P24800 | 670 | 739 | 586 | 628 | 718 | 90 | 30.3665 | 167 |
| zn2609P25000 | 871 | 889 | 808 | 812 | 852 | 50 | 21.3955 | 156 |
| zn2609P25500 | 1,314 | 1,314 | 1,071 | 1,184 | 1,233 | 47 | 28.164 | 62 |
| zn2609P26000 | 1,742 | 1,742 | 1,523 | 1,665 | 1,666 | 37 | 30.1635 | 405 |
| zn2609P26500 | 2,177 | 2,177 | 2,082 | 2,082 | 2,132 | 5 | 5.2775 | 24 |
| zn2609P27000 | | | | 2,617 | 2,617 | | | 9 |
| zn2609P27500 | | | | 3,111 | 3,111 | | | |
| zn2609P28000 | | | | 3,610 | 3,610 | | | |
| zn2609P28500 | | | | 4,110 | 4,110 | | | |
| zn2609P29000 | | | | 4,610 | 4,610 | | | |
| zn2609P29500 | | | | 5,110 | 5,110 | | | |
| zn2610C20400 | | | | 4,005 | 4,005 | | | |
| zn2610C20600 | | | | 3,805 | 3,805 | | | |
| zn2610C20800 | | | | 3,607 | 3,607 | | | |
| zn2610C21000 | | | | 3,409 | 3,409 | | | |
| zn2610C21200 | | | | 3,213 | 3,213 | | | |
| zn2610C21400 | | | | 3,018 | 3,018 | | | |
| zn2610C21600 | | | | 2,825 | 2,825 | | | |
| zn2610C21800 | | | | 2,635 | 2,635 | | | |
| zn2610C22000 | | | | 2,447 | 2,447 | | | |
| zn2610C22200 | | | | 2,263 | 2,263 | | | |
| zn2610C22400 | | | | 2,084 | 2,084 | | | |
| zn2610C22600 | | | | 1,909 | 1,909 | | | |
| zn2610C22800 | | | | 1,740 | 1,740 | | | |
| zn2610C23000 | | | | 1,578 | 1,578 | | | |
| zn2610C23200 | | | | 1,423 | 1,423 | | | |
| zn2610C23400 | | | | 1,277 | 1,277 | | | |
| zn2610C23600 | | | | 1,138 | 1,138 | | | |
| zn2610C23800 | | | | 1,008 | 1,008 | | | |
| zn2610C24000 | | | | 887 | 887 | | | 3 |
| zn2610C24200 | | | | 775 | 775 | | | 3 |
| zn2610C24400 | | | | 672 | 672 | | | 3 |
| zn2610C24600 | | | | 580 | 580 | | | 7 |
| zn2610C24800 | | | | 498 | 498 | | | 8 |
| zn2610C25000 | | | | 423 | 423 | 1 | 0.2115 | 16 |
| zn2610C25500 | 300 | 300 | 204 | 224 | 274 | 7 | 0.8515 | 42 |
| zn2610C26000 | 116 | 116 | 115 | 115 | 169 | 5 | 0.288 | 14 |
| zn2610C26500 | | | | 100 | 100 | | | 30 |
| zn2610C27000 | | | | 56 | 56 | | | 43 |
| zn2610C27500 | | | | 30 | 30 | | | 35 |
| zn2610C28000 | | | | 15 | 15 | | | 21 |
| zn2610C28500 | | | | 7 | 7 | | | 14 |
| zn2610C29000 | | | | 3 | 3 | | | 13 |
| zn2610P20400 | | | | 2 | 2 | | | 7 |
| zn2610P20600 | | | | 3 | 3 | | | 1 |
| zn2610P20800 | | | | 5 | 5 | | | 3 |
| zn2610P21000 | | | | 8 | 8 | | | 2 |
| zn2610P21200 | | | | 11 | 11 | | | 5 |
| zn2610P21400 | | | | 17 | 17 | | | 7 |
| zn2610P21600 | 55 | 55 | 55 | 55 | 24 | 1 | 0.0275 | 12 |
| zn2610P21800 | | | | 34 | 34 | | | 12 |
| zn2610P22000 | 67 | 77 | 46 | 46 | 46 | 9 | 0.311 | 59 |
| zn2610P22200 | | | | 62 | 62 | | | 43 |
| zn2610P22400 | 80 | 80 | 80 | 80 | 82 | 1 | 0.04 | 26 |
| zn2610P22600 | 126 | 126 | 126 | 126 | 108 | 1 | 0.063 | 32 |
| zn2610P22800 | | | | 138 | 138 | | | 32 |
| zn2610P23000 | 174 | 182 | 174 | 182 | 176 | 4 | 0.3545 | 25 |
| zn2610P23200 | | | | 221 | 221 | | | 22 |
| zn2610P23400 | | | | 274 | 274 | | | 28 |
| zn2610P23600 | | | | 335 | 335 | | | 20 |
| zn2610P23800 | 345 | 345 | 345 | 345 | 404 | 1 | 0.1725 | 19 |
| zn2610P24000 | | | | 483 | 483 | | | 7 |
| zn2610P24200 | | | | 570 | 570 | | | 9 |
| zn2610P24400 | | | | 667 | 667 | | | 6 |
| zn2610P24600 | | | | 775 | 775 | | | 3 |
| zn2610P24800 | | | | 892 | 892 | | | 2 |
| zn2610P25000 | | | | 1,017 | 1,017 | | | |
| zn2610P25500 | | | | 1,366 | 1,366 | | | 2 |
| zn2610P26000 | | | | 1,761 | 1,761 | | | 1 |
| zn2610P26500 | | | | 2,191 | 2,191 | | | |
| zn2610P27000 | | | | 2,647 | 2,647 | | | |
| zn2610P27500 | | | | 3,120 | 3,120 | | | |
| zn2610P28000 | | | | 3,606 | 3,606 | | | |
| zn2610P28500 | | | | 4,098 | 4,098 | | | |
| zn2610P29000 | | | | 4,595 | 4,595 | | | |
| zn2611C21200 | | | | 3,269 | 3,269 | | | |
| zn2611C21400 | | | | 3,080 | 3,080 | | | |
| zn2611C21600 | | | | 2,895 | 2,895 | | | |
| zn2611C21800 | | | | 2,712 | 2,712 | | | |
| zn2611C22000 | | | | 2,533 | 2,533 | | | |
| zn2611C22200 | | | | 2,358 | 2,358 | | | |
| zn2611C22400 | | | | 2,189 | 2,189 | | | |
| zn2611C22600 | | | | 2,025 | 2,025 | | | |
| zn2611C22800 | | | | 1,865 | 1,865 | | | |
| zn2611C23000 | | | | 1,712 | 1,712 | | | |
| zn2611C23200 | | | | 1,566 | 1,566 | | | |
| zn2611C23400 | | | | 1,427 | 1,427 | | | |
| zn2611C23600 | | | | 1,294 | 1,294 | | | |
| zn2611C23800 | | | | 1,169 | 1,169 | | | |
| zn2611C24000 | | | | 1,053 | 1,053 | | | |
| zn2611C24200 | | | | 943 | 943 | | | |
| zn2611C24400 | | | | 841 | 841 | | | |
| zn2611C24600 | | | | 748 | 748 | | | |
| zn2611C24800 | | | | 661 | 661 | | | 1 |
| zn2611C25000 | | | | 581 | 581 | | | 3 |
| zn2611C25500 | | | | 415 | 415 | | | 7 |
| zn2611C26000 | | | | 287 | 287 | | | 10 |
| zn2611C26500 | | | | 194 | 194 | | | 8 |
| zn2611C27000 | | | | 127 | 127 | | | 13 |
| zn2611C27500 | | | | 80 | 80 | | | 15 |
| zn2611C28000 | | | | 50 | 50 | | | 14 |
| zn2611C28500 | | | | 30 | 30 | | | 15 |
| zn2611P21200 | | | | 36 | 36 | | | |
| zn2611P21400 | | | | 47 | 47 | | | |
| zn2611P21600 | | | | 62 | 62 | | | |
| zn2611P21800 | | | | 79 | 79 | | | |
| zn2611P22000 | | | | 100 | 100 | | | |
| zn2611P22200 | | | | 124 | 124 | | | |
| zn2611P22400 | | | | 155 | 155 | | | |
| zn2611P22600 | | | | 190 | 190 | | | 1 |
| zn2611P22800 | | | | 230 | 230 | | | 3 |
| zn2611P23000 | | | | 276 | 276 | | | 4 |
| zn2611P23200 | | | | 330 | 330 | | | 4 |
| zn2611P23400 | | | | 390 | 390 | | | 5 |
| zn2611P23600 | | | | 456 | 456 | | | 9 |
| zn2611P23800 | | | | 531 | 531 | | | 8 |
| zn2611P24000 | | | | 614 | 614 | | | 7 |
| zn2611P24200 | | | | 703 | 703 | | | 7 |
| zn2611P24400 | | | | 801 | 801 | | | 3 |
| zn2611P24600 | | | | 907 | 907 | | | 3 |
| zn2611P24800 | | | | 1,020 | 1,020 | | | 3 |
| zn2611P25000 | | | | 1,139 | 1,139 | | | |
| zn2611P25500 | | | | 1,472 | 1,472 | | | |
| zn2611P26000 | | | | 1,843 | 1,843 | | | |
| zn2611P26500 | | | | 2,248 | 2,248 | | | |
| zn2611P27000 | | | | 2,680 | 2,680 | | | |
| zn2611P27500 | | | | 3,133 | 3,133 | | | |
| zn2611P28000 | | | | 3,602 | 3,602 | | | |
| zn2611P28500 | | | | 4,082 | 4,082 | | | |
打印