上海期货交易所08月24日沪锌期权收盘行情
发布时间：2026年08月24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 |
|---|
| zn2609C20200 | | | | 5,700 | 5,700 | | | |
| zn2609C20400 | | | | 5,500 | 5,500 | | | |
| zn2609C20600 | | | | 5,300 | 5,300 | | | |
| zn2609C20800 | | | | 5,100 | 5,100 | | | |
| zn2609C21000 | | | | 4,900 | 4,900 | | | |
| zn2609C21200 | | | | 4,700 | 4,700 | | | |
| zn2609C21400 | | | | 4,500 | 4,500 | | | |
| zn2609C21600 | | | | 4,300 | 4,300 | | | |
| zn2609C21800 | | | | 4,100 | 4,100 | | | 1 |
| zn2609C22000 | | | | 3,900 | 3,900 | | | |
| zn2609C22200 | 3,674 | 3,674 | 3,654 | 3,654 | 3,700 | 10 | 18.32 | 24 |
| zn2609C22400 | 3,456 | 3,456 | 3,456 | 3,456 | 3,500 | 5 | 8.64 | 28 |
| zn2609C22600 | 3,254 | 3,254 | 3,254 | 3,254 | 3,300 | 5 | 8.135 | 46 |
| zn2609C22800 | 3,056 | 3,056 | 3,056 | 3,056 | 3,100 | 6 | 9.168 | 35 |
| zn2609C23000 | 2,854 | 2,854 | 2,854 | 2,854 | 2,900 | 3 | 4.281 | 44 |
| zn2609C23200 | | | | 2,700 | 2,700 | | | 2 |
| zn2609C23400 | | | | 2,500 | 2,500 | | | 1 |
| zn2609C23600 | | | | 2,300 | 2,300 | | | 20 |
| zn2609C23800 | | | | 2,100 | 2,100 | | | 28 |
| zn2609C24000 | 1,857 | 1,857 | 1,857 | 1,857 | 1,900 | 4 | 3.714 | 474 |
| zn2609C24200 | 1,655 | 1,655 | 1,655 | 1,655 | 1,700 | 5 | 4.1375 | 697 |
| zn2609C24400 | 1,466 | 1,525 | 1,466 | 1,525 | 1,500 | 173 | 130.471 | 260 |
| zn2609C24600 | 1,362 | 1,362 | 1,269 | 1,280 | 1,300 | 19 | 12.262 | 253 |
| zn2609C24800 | 1,192 | 1,192 | 1,040 | 1,072 | 1,100 | 151 | 82.318 | 1,052 |
| zn2609C25000 | 1,020 | 1,020 | 834 | 834 | 901 | 599 | 263.328 | 1,518 |
| zn2609C25500 | 351 | 563 | 335 | 366 | 433 | 4,006 | 843.4385 | 2,082 |
| zn2609C26000 | 81 | 162 | 50 | 59 | 116 | 33,455 | 1,678.7255 | 4,305 |
| zn2609C26500 | 19 | 44 | 5 | 9 | 12 | 19,051 | 211.742 | 2,867 |
| zn2609C27000 | 10 | 13 | 1 | 2 | 1 | 2,905 | 8.458 | 1,416 |
| zn2609C27500 | 1 | 5 | 1 | 1 | 1 | 985 | 1.2025 | 460 |
| zn2609C28000 | 1 | 2 | 1 | 1 | 1 | 247 | 0.1495 | 872 |
| zn2609C28500 | | | | 1 | 1 | | | 115 |
| zn2609C29000 | 1 | 1 | 1 | 1 | 1 | 19 | 0.0095 | 181 |
| zn2609C29500 | 1 | 1 | 1 | 1 | 1 | 15 | 0.0075 | 134 |
| zn2609P20200 | | | | 1 | 1 | | | 55 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | | | | 1 | 1 | | | 6 |
| zn2609P21200 | | | | 1 | 1 | | | 19 |
| zn2609P21400 | | | | 1 | 1 | | | 23 |
| zn2609P21600 | | | | 1 | 1 | | | 55 |
| zn2609P21800 | | | | 1 | 1 | | | 63 |
| zn2609P22000 | | | | 1 | 1 | | | 251 |
| zn2609P22200 | | | | 1 | 1 | | | 105 |
| zn2609P22400 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | 95 |
| zn2609P22600 | | | | 1 | 1 | | | 134 |
| zn2609P22800 | | | | 1 | 1 | | | 166 |
| zn2609P23000 | | | | 1 | 1 | | | 421 |
| zn2609P23200 | | | | 1 | 1 | | | 103 |
| zn2609P23400 | | | | 1 | 1 | | | 351 |
| zn2609P23600 | | | | 1 | 1 | | | 266 |
| zn2609P23800 | | | | 1 | 1 | | | 289 |
| zn2609P24000 | 1 | 1 | 1 | 1 | 1 | 34 | 0.017 | 1,995 |
| zn2609P24200 | 1 | 1 | 1 | 1 | 1 | 53 | 0.0265 | 944 |
| zn2609P24400 | 1 | 2 | 1 | 1 | 1 | 225 | 0.124 | 1,060 |
| zn2609P24600 | 3 | 3 | 1 | 1 | 1 | 500 | 0.484 | 1,197 |
| zn2609P24800 | 3 | 4 | 1 | 2 | 1 | 1,235 | 1.278 | 1,147 |
| zn2609P25000 | 7 | 8 | 2 | 4 | 1 | 6,076 | 15.2475 | 3,581 |
| zn2609P25500 | 45 | 45 | 14 | 18 | 33 | 14,183 | 169.9145 | 3,157 |
| zn2609P26000 | 275 | 275 | 110 | 202 | 216 | 7,223 | 709.6625 | 994 |
| zn2609P26500 | 527 | 672 | 527 | 639 | 612 | 170 | 53.031 | 102 |
| zn2609P27000 | 1,007 | 1,159 | 1,007 | 1,132 | 1,100 | 44 | 24.4415 | 121 |
| zn2609P27500 | 1,626 | 1,650 | 1,626 | 1,630 | 1,600 | 39 | 31.7825 | 41 |
| zn2609P28000 | | | | 2,100 | 2,100 | | | 17 |
| zn2609P28500 | | | | 2,600 | 2,600 | | | 3 |
| zn2609P29000 | | | | 3,100 | 3,100 | | | 1 |
| zn2609P29500 | | | | 3,600 | 3,600 | | | 3 |
| zn2610C20400 | | | | 5,555 | 5,555 | | | |
| zn2610C20600 | | | | 5,355 | 5,355 | | | |
| zn2610C20800 | | | | 5,155 | 5,155 | | | |
| zn2610C21000 | | | | 4,955 | 4,955 | | | |
| zn2610C21200 | | | | 4,755 | 4,755 | | | |
| zn2610C21400 | | | | 4,555 | 4,555 | | | |
| zn2610C21600 | | | | 4,355 | 4,355 | | | |
| zn2610C21800 | | | | 4,155 | 4,155 | | | |
| zn2610C22000 | | | | 3,955 | 3,955 | | | |
| zn2610C22200 | | | | 3,755 | 3,755 | | | |
| zn2610C22400 | | | | 3,555 | 3,555 | | | |
| zn2610C22600 | | | | 3,355 | 3,355 | | | |
| zn2610C22800 | | | | 3,155 | 3,155 | | | 5 |
| zn2610C23000 | | | | 2,956 | 2,956 | | | 306 |
| zn2610C23200 | | | | 2,758 | 2,758 | | | 2 |
| zn2610C23400 | | | | 2,562 | 2,562 | | | 4 |
| zn2610C23600 | 2,402 | 2,402 | 2,332 | 2,332 | 2,367 | 31 | 36.8 | 194 |
| zn2610C23800 | 2,129 | 2,129 | 2,129 | 2,129 | 2,174 | 5 | 5.3225 | 11 |
| zn2610C24000 | 1,960 | 1,960 | 1,960 | 1,960 | 1,984 | 6 | 5.916 | 62 |
| zn2610C24200 | | | | 1,799 | 1,799 | | | 17 |
| zn2610C24400 | 1,587 | 1,607 | 1,523 | 1,536 | 1,619 | 230 | 182.32 | 199 |
| zn2610C24600 | 1,465 | 1,465 | 1,355 | 1,356 | 1,445 | 67 | 46.79 | 978 |
| zn2610C24800 | 1,237 | 1,307 | 1,184 | 1,202 | 1,279 | 104 | 63.2235 | 479 |
| zn2610C25000 | 1,150 | 1,150 | 981 | 1,010 | 1,121 | 539 | 277.554 | 872 |
| zn2610C25500 | 700 | 770 | 638 | 657 | 773 | 398 | 138.6735 | 1,212 |
| zn2610C26000 | 372 | 500 | 372 | 415 | 496 | 1,463 | 319.73 | 1,878 |
| zn2610C26500 | 202 | 310 | 202 | 251 | 295 | 849 | 114.1065 | 1,206 |
| zn2610C27000 | 156 | 209 | 140 | 169 | 162 | 2,232 | 191.532 | 1,701 |
| zn2610C27500 | 105 | 123 | 91 | 102 | 82 | 617 | 31.945 | 1,119 |
| zn2610C28000 | 66 | 92 | 65 | 74 | 38 | 445 | 16.8925 | 708 |
| zn2610C28500 | 44 | 67 | 44 | 55 | 16 | 441 | 12.1795 | 485 |
| zn2610C29000 | 35 | 54 | 35 | 43 | 6 | 436 | 9.161 | 675 |
| zn2610C29500 | 24 | 43 | 24 | 33 | 2 | 762 | 12.6725 | 835 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 14 |
| zn2610P21600 | | | | 1 | 1 | | | 19 |
| zn2610P21800 | | | | 1 | 1 | | | 16 |
| zn2610P22000 | | | | 1 | 1 | | | 284 |
| zn2610P22200 | 6 | 6 | 6 | 6 | 1 | 5 | 0.015 | 80 |
| zn2610P22400 | 6 | 6 | 6 | 6 | 1 | 50 | 0.145 | 94 |
| zn2610P22600 | 6 | 7 | 6 | 6 | 1 | 48 | 0.144 | 48 |
| zn2610P22800 | 8 | 8 | 7 | 8 | 1 | 49 | 0.1955 | 66 |
| zn2610P23000 | 10 | 11 | 9 | 9 | 3 | 20 | 0.0985 | 180 |
| zn2610P23200 | 12 | 14 | 11 | 11 | 5 | 56 | 0.3195 | 115 |
| zn2610P23400 | 15 | 16 | 14 | 16 | 8 | 28 | 0.192 | 87 |
| zn2610P23600 | 18 | 20 | 16 | 17 | 13 | 125 | 1.0815 | 223 |
| zn2610P23800 | 24 | 26 | 21 | 21 | 21 | 51 | 0.598 | 200 |
| zn2610P24000 | 32 | 34 | 30 | 31 | 31 | 239 | 3.7875 | 810 |
| zn2610P24200 | 41 | 44 | 37 | 39 | 46 | 138 | 2.8155 | 646 |
| zn2610P24400 | 54 | 57 | 48 | 51 | 65 | 253 | 6.673 | 448 |
| zn2610P24600 | 69 | 73 | 62 | 70 | 92 | 162 | 5.5675 | 983 |
| zn2610P24800 | 77 | 97 | 72 | 90 | 125 | 260 | 11.9865 | 634 |
| zn2610P25000 | 130 | 142 | 105 | 132 | 167 | 1,465 | 93.4775 | 1,374 |
| zn2610P25500 | 260 | 280 | 186 | 280 | 318 | 949 | 123.504 | 1,030 |
| zn2610P26000 | 472 | 523 | 420 | 521 | 541 | 526 | 131.636 | 577 |
| zn2610P26500 | 814 | 872 | 780 | 863 | 839 | 646 | 271.4425 | 457 |
| zn2610P27000 | 1,210 | 1,261 | 1,207 | 1,260 | 1,206 | 71 | 43.8895 | 74 |
| zn2610P27500 | | | | 1,625 | 1,625 | | | 29 |
| zn2610P28000 | 2,115 | 2,115 | 2,115 | 2,115 | 2,081 | 8 | 8.409 | 21 |
| zn2610P28500 | | | | 2,559 | 2,559 | | | |
| zn2610P29000 | | | | 3,049 | 3,049 | | | |
| zn2610P29500 | | | | 3,545 | 3,545 | | | |
| zn2611C21000 | | | | 4,985 | 4,985 | | | |
| zn2611C21200 | | | | 4,785 | 4,785 | | | |
| zn2611C21400 | | | | 4,585 | 4,585 | | | |
| zn2611C21600 | | | | 4,385 | 4,385 | | | |
| zn2611C21800 | | | | 4,185 | 4,185 | | | |
| zn2611C22000 | | | | 3,986 | 3,986 | | | |
| zn2611C22200 | | | | 3,788 | 3,788 | | | |
| zn2611C22400 | | | | 3,591 | 3,591 | | | |
| zn2611C22600 | | | | 3,395 | 3,395 | | | |
| zn2611C22800 | | | | 3,201 | 3,201 | | | |
| zn2611C23000 | | | | 3,008 | 3,008 | | | 3 |
| zn2611C23200 | | | | 2,818 | 2,818 | | | |
| zn2611C23400 | | | | 2,631 | 2,631 | | | |
| zn2611C23600 | | | | 2,447 | 2,447 | | | |
| zn2611C23800 | | | | 2,267 | 2,267 | | | |
| zn2611C24000 | | | | 2,092 | 2,092 | | | |
| zn2611C24200 | | | | 1,922 | 1,922 | | | |
| zn2611C24400 | | | | 1,758 | 1,758 | | | |
| zn2611C24600 | | | | 1,601 | 1,601 | | | 1 |
| zn2611C24800 | | | | 1,450 | 1,450 | | | 3 |
| zn2611C25000 | | | | 1,306 | 1,306 | | | 9 |
| zn2611C25500 | | | | 984 | 984 | | | 10 |
| zn2611C26000 | 608 | 608 | 608 | 608 | 715 | 1 | 0.304 | 14 |
| zn2611C26500 | 407 | 421 | 405 | 421 | 501 | 3 | 0.6165 | 24 |
| zn2611C27000 | 277 | 277 | 277 | 277 | 338 | 1 | 0.1385 | 27 |
| zn2611C27500 | | | | 220 | 220 | | | 43 |
| zn2611C28000 | 223 | 223 | 146 | 146 | 137 | 15 | 1.555 | 50 |
| zn2611C28500 | | | | 82 | 82 | | | 26 |
| zn2611C29000 | 72 | 72 | 72 | 72 | 47 | 2 | 0.072 | 13 |
| zn2611C29500 | | | | 26 | 26 | | | 3 |
| zn2611P21000 | | | | 1 | 1 | | | 2 |
| zn2611P21200 | | | | 1 | 1 | | | |
| zn2611P21400 | | | | 1 | 1 | | | |
| zn2611P21600 | | | | 2 | 2 | | | |
| zn2611P21800 | | | | 3 | 3 | | | |
| zn2611P22000 | | | | 4 | 4 | | | |
| zn2611P22200 | | | | 6 | 6 | | | |
| zn2611P22400 | | | | 10 | 10 | | | |
| zn2611P22600 | | | | 14 | 14 | | | 2 |
| zn2611P22800 | | | | 20 | 20 | | | 6 |
| zn2611P23000 | | | | 27 | 27 | | | 8 |
| zn2611P23200 | 40 | 40 | 40 | 40 | 37 | 1 | 0.02 | 10 |
| zn2611P23400 | 48 | 48 | 48 | 48 | 50 | 1 | 0.024 | 7 |
| zn2611P23600 | 58 | 58 | 58 | 58 | 66 | 1 | 0.029 | 10 |
| zn2611P23800 | 66 | 69 | 66 | 69 | 86 | 2 | 0.0675 | 16 |
| zn2611P24000 | | | | 110 | 110 | | | 15 |
| zn2611P24200 | | | | 140 | 140 | | | 22 |
| zn2611P24400 | | | | 176 | 176 | | | 27 |
| zn2611P24600 | 152 | 152 | 151 | 151 | 218 | 2 | 0.1515 | 31 |
| zn2611P24800 | 184 | 188 | 184 | 188 | 267 | 2 | 0.186 | 25 |
| zn2611P25000 | 239 | 242 | 226 | 226 | 323 | 5 | 0.588 | 25 |
| zn2611P25500 | 379 | 379 | 379 | 379 | 500 | 1 | 0.1895 | 5 |
| zn2611P26000 | 616 | 616 | 616 | 616 | 730 | 1 | 0.308 | 2 |
| zn2611P26500 | | | | 1,015 | 1,015 | | | 1 |
| zn2611P27000 | | | | 1,351 | 1,351 | | | |
| zn2611P27500 | | | | 1,732 | 1,732 | | | |
| zn2611P28000 | | | | 2,149 | 2,149 | | | |
| zn2611P28500 | | | | 2,593 | 2,593 | | | |
| zn2611P29000 | | | | 3,057 | 3,057 | | | |
| zn2611P29500 | | | | 3,536 | 3,536 | | | |
| zn2612C21800 | | | | 4,211 | 4,211 | | | |
| zn2612C22000 | | | | 4,019 | 4,019 | | | |
| zn2612C22200 | | | | 3,831 | 3,831 | | | |
| zn2612C22400 | | | | 3,644 | 3,644 | | | |
| zn2612C22600 | | | | 3,459 | 3,459 | | | |
| zn2612C22800 | | | | 3,278 | 3,278 | | | |
| zn2612C23000 | | | | 3,100 | 3,100 | | | |
| zn2612C23200 | | | | 2,925 | 2,925 | | | |
| zn2612C23400 | | | | 2,755 | 2,755 | | | |
| zn2612C23600 | | | | 2,587 | 2,587 | | | |
| zn2612C23800 | | | | 2,426 | 2,426 | | | |
| zn2612C24000 | | | | 2,268 | 2,268 | | | |
| zn2612C24200 | | | | 2,115 | 2,115 | | | |
| zn2612C24400 | | | | 1,969 | 1,969 | | | |
| zn2612C24600 | | | | 1,826 | 1,826 | | | |
| zn2612C24800 | | | | 1,692 | 1,692 | | | |
| zn2612C25000 | | | | 1,562 | 1,562 | | | |
| zn2612C25500 | | | | 1,266 | 1,266 | | | 6 |
| zn2612C26000 | | | | 1,006 | 1,006 | | | 8 |
| zn2612C26500 | | | | 789 | 789 | | | 15 |
| zn2612C27000 | 407 | 407 | 407 | 407 | 606 | 1 | 0.2035 | 21 |
| zn2612C27500 | 303 | 303 | 303 | 303 | 457 | 1 | 0.1515 | 14 |
| zn2612C28000 | 229 | 229 | 229 | 229 | 340 | 1 | 0.1145 | 16 |
| zn2612C28500 | 180 | 180 | 180 | 180 | 248 | 1 | 0.09 | 22 |
| zn2612C29000 | | | | 177 | 177 | | | 21 |
| zn2612C29500 | 200 | 200 | 122 | 122 | 124 | 15 | 1.25 | 25 |
| zn2612P21800 | | | | 34 | 34 | | | |
| zn2612P22000 | | | | 42 | 42 | | | |
| zn2612P22200 | | | | 54 | 54 | | | |
| zn2612P22400 | | | | 67 | 67 | | | |
| zn2612P22600 | | | | 82 | 82 | | | |
| zn2612P22800 | | | | 101 | 101 | | | |
| zn2612P23000 | | | | 122 | 122 | | | |
| zn2612P23200 | | | | 147 | 147 | | | |
| zn2612P23400 | | | | 176 | 176 | | | 4 |
| zn2612P23600 | | | | 208 | 208 | | | 14 |
| zn2612P23800 | 147 | 147 | 147 | 147 | 247 | 1 | 0.0735 | 15 |
| zn2612P24000 | 165 | 165 | 165 | 165 | 289 | 1 | 0.0825 | 24 |
| zn2612P24200 | | | | 335 | 335 | | | 21 |
| zn2612P24400 | | | | 389 | 389 | | | 17 |
| zn2612P24600 | 263 | 263 | 263 | 263 | 445 | 1 | 0.1315 | 17 |
| zn2612P24800 | | | | 511 | 511 | | | 13 |
| zn2612P25000 | | | | 580 | 580 | | | 18 |
| zn2612P25500 | | | | 782 | 782 | | | 10 |
| zn2612P26000 | | | | 1,021 | 1,021 | | | 5 |
| zn2612P26500 | | | | 1,302 | 1,302 | | | 1 |
| zn2612P27000 | | | | 1,618 | 1,618 | | | |
| zn2612P27500 | | | | 1,967 | 1,967 | | | |
| zn2612P28000 | | | | 2,349 | 2,349 | | | |
| zn2612P28500 | | | | 2,756 | 2,756 | | | |
| zn2612P29000 | | | | 3,184 | 3,184 | | | |
| zn2612P29500 | | | | 3,631 | 3,631 | | | |
打印