上海期货交易所07月09日沪锌期权收盘行情
发布时间：2026年07月09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 | | | | 4,605 | 4,605 | | | 2 |
| zn2608C20200 | | | | 4,405 | 4,405 | | | |
| zn2608C20400 | | | | 4,205 | 4,205 | | | |
| zn2608C20600 | | | | 4,005 | 4,005 | | | |
| zn2608C20800 | | | | 3,805 | 3,805 | | | |
| zn2608C21000 | | | | 3,605 | 3,605 | | | |
| zn2608C21200 | | | | 3,405 | 3,405 | | | |
| zn2608C21400 | | | | 3,205 | 3,205 | | | |
| zn2608C21600 | | | | 3,005 | 3,005 | | | |
| zn2608C21800 | | | | 2,805 | 2,805 | | | |
| zn2608C22000 | | | | 2,605 | 2,605 | | | |
| zn2608C22200 | | | | 2,405 | 2,405 | | | |
| zn2608C22400 | | | | 2,205 | 2,205 | | | |
| zn2608C22600 | | | | 2,006 | 2,006 | | | |
| zn2608C22800 | | | | 1,808 | 1,808 | | | |
| zn2608C23000 | 1,561 | 1,561 | 1,561 | 1,561 | 1,612 | 3 | 2.3415 | 237 |
| zn2608C23200 | 1,312 | 1,312 | 1,312 | 1,312 | 1,420 | 5 | 3.28 | 37 |
| zn2608C23400 | 1,326 | 1,403 | 1,326 | 1,403 | 1,232 | 2 | 1.3645 | 71 |
| zn2608C23600 | 1,048 | 1,230 | 1,048 | 1,200 | 1,052 | 8 | 4.4155 | 78 |
| zn2608C23800 | 848 | 1,047 | 844 | 1,039 | 881 | 27 | 12.5745 | 174 |
| zn2608C24000 | 573 | 875 | 573 | 850 | 722 | 347 | 125.733 | 1,566 |
| zn2608C24200 | 496 | 725 | 456 | 684 | 579 | 125 | 36.8605 | 759 |
| zn2608C24400 | 375 | 551 | 315 | 532 | 453 | 400 | 83.952 | 1,335 |
| zn2608C24600 | 270 | 427 | 209 | 325 | 344 | 1,917 | 297.3465 | 1,467 |
| zn2608C24800 | 165 | 310 | 141 | 281 | 255 | 1,459 | 161.9095 | 1,332 |
| zn2608C25000 | 130 | 218 | 94 | 199 | 183 | 7,159 | 503.523 | 3,183 |
| zn2608C25500 | 38 | 92 | 37 | 87 | 69 | 2,660 | 79.855 | 1,813 |
| zn2608C26000 | 25 | 41 | 18 | 40 | 21 | 1,582 | 20.5065 | 917 |
| zn2608C26500 | 11 | 21 | 9 | 21 | 5 | 416 | 3.002 | 718 |
| zn2608C27000 | 12 | 14 | 8 | 13 | 1 | 380 | 1.8405 | 525 |
| zn2608C27500 | 7 | 9 | 5 | 8 | 1 | 236 | 0.7825 | 118 |
| zn2608C28000 | 6 | 6 | 3 | 6 | 1 | 246 | 0.518 | 118 |
| zn2608C28500 | 4 | 4 | 3 | 4 | 1 | 193 | 0.338 | 142 |
| zn2608C29000 | 3 | 3 | 1 | 2 | 1 | 398 | 0.451 | 118 |
| zn2608C29500 | 3 | 3 | 2 | 3 | 1 | 262 | 0.3165 | 233 |
| zn2608P20000 | 5 | 5 | 2 | 2 | 1 | 82 | 0.1475 | 151 |
| zn2608P20200 | 5 | 5 | 3 | 3 | 1 | 39 | 0.064 | 136 |
| zn2608P20400 | 4 | 5 | 4 | 4 | 1 | 20 | 0.045 | 71 |
| zn2608P20600 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 18 |
| zn2608P20800 | 4 | 4 | 4 | 4 | 1 | 24 | 0.048 | 69 |
| zn2608P21000 | 4 | 4 | 4 | 4 | 1 | 6 | 0.012 | 56 |
| zn2608P21200 | 5 | 6 | 3 | 3 | 1 | 21 | 0.0435 | 238 |
| zn2608P21400 | 5 | 7 | 4 | 4 | 1 | 27 | 0.06 | 123 |
| zn2608P21600 | 7 | 7 | 5 | 5 | 1 | 180 | 0.465 | 409 |
| zn2608P21800 | 9 | 9 | 6 | 6 | 1 | 234 | 0.76 | 77 |
| zn2608P22000 | 12 | 12 | 7 | 7 | 1 | 391 | 1.995 | 680 |
| zn2608P22200 | 15 | 15 | 8 | 8 | 1 | 306 | 1.81 | 193 |
| zn2608P22400 | 17 | 17 | 10 | 10 | 1 | 242 | 1.5535 | 341 |
| zn2608P22600 | 20 | 21 | 12 | 12 | 1 | 175 | 1.423 | 265 |
| zn2608P22800 | 24 | 27 | 14 | 15 | 4 | 237 | 2.4975 | 416 |
| zn2608P23000 | 33 | 42 | 16 | 18 | 8 | 3,491 | 47.876 | 2,583 |
| zn2608P23200 | 38 | 43 | 22 | 23 | 15 | 582 | 9.274 | 279 |
| zn2608P23400 | 48 | 56 | 26 | 28 | 28 | 1,143 | 21.8835 | 1,326 |
| zn2608P23600 | 70 | 76 | 36 | 39 | 47 | 907 | 24.732 | 1,123 |
| zn2608P23800 | 90 | 101 | 49 | 55 | 76 | 863 | 33.0075 | 1,095 |
| zn2608P24000 | 131 | 146 | 75 | 79 | 118 | 16,129 | 893.0645 | 5,552 |
| zn2608P24200 | 170 | 189 | 97 | 104 | 175 | 2,466 | 176.435 | 1,158 |
| zn2608P24400 | 222 | 263 | 137 | 147 | 248 | 3,745 | 372.7685 | 1,314 |
| zn2608P24600 | 301 | 360 | 195 | 217 | 339 | 2,765 | 399.1785 | 1,106 |
| zn2608P24800 | 463 | 486 | 289 | 300 | 450 | 427 | 81.4975 | 499 |
| zn2608P25000 | 592 | 635 | 388 | 418 | 577 | 163 | 43.9195 | 315 |
| zn2608P25500 | 985 | 1,054 | 758 | 758 | 964 | 38 | 18.3865 | 166 |
| zn2608P26000 | 1,455 | 1,455 | 1,245 | 1,245 | 1,415 | 35 | 24.265 | 423 |
| zn2608P26500 | 1,731 | 1,731 | 1,731 | 1,731 | 1,899 | 5 | 4.3275 | 42 |
| zn2608P27000 | | | | 2,395 | 2,395 | | | 11 |
| zn2608P27500 | | | | 2,895 | 2,895 | | | 5 |
| zn2608P28000 | | | | 3,395 | 3,395 | | | |
| zn2608P28500 | | | | 3,895 | 3,895 | | | |
| zn2608P29000 | | | | 4,395 | 4,395 | | | |
| zn2608P29500 | | | | 4,895 | 4,895 | | | |
| zn2609C20200 | | | | 4,460 | 4,460 | | | |
| zn2609C20400 | | | | 4,260 | 4,260 | | | |
| zn2609C20600 | | | | 4,060 | 4,060 | | | |
| zn2609C20800 | | | | 3,860 | 3,860 | | | |
| zn2609C21000 | | | | 3,660 | 3,660 | | | |
| zn2609C21200 | | | | 3,460 | 3,460 | | | |
| zn2609C21400 | | | | 3,260 | 3,260 | | | |
| zn2609C21600 | | | | 3,061 | 3,061 | | | |
| zn2609C21800 | | | | 2,863 | 2,863 | | | |
| zn2609C22000 | | | | 2,667 | 2,667 | | | |
| zn2609C22200 | | | | 2,472 | 2,472 | | | 50 |
| zn2609C22400 | | | | 2,279 | 2,279 | | | |
| zn2609C22600 | | | | 2,090 | 2,090 | | | 102 |
| zn2609C22800 | | | | 1,904 | 1,904 | | | |
| zn2609C23000 | | | | 1,724 | 1,724 | | | |
| zn2609C23200 | | | | 1,549 | 1,549 | | | 2 |
| zn2609C23400 | | | | 1,382 | 1,382 | | | 1 |
| zn2609C23600 | | | | 1,223 | 1,223 | | | 17 |
| zn2609C23800 | | | | 1,072 | 1,072 | | | 23 |
| zn2609C24000 | 890 | 1,021 | 817 | 1,021 | 932 | 6 | 2.6925 | 8 |
| zn2609C24200 | 726 | 754 | 668 | 670 | 802 | 54 | 19.478 | 53 |
| zn2609C24400 | 624 | 746 | 553 | 745 | 683 | 121 | 37.8225 | 58 |
| zn2609C24600 | 515 | 628 | 454 | 614 | 576 | 313 | 80.572 | 187 |
| zn2609C24800 | 371 | 521 | 371 | 502 | 481 | 132 | 29.105 | 241 |
| zn2609C25000 | 317 | 454 | 300 | 424 | 397 | 384 | 65.719 | 256 |
| zn2609C25500 | 200 | 275 | 174 | 256 | 234 | 243 | 25.758 | 304 |
| zn2609C26000 | 118 | 165 | 101 | 154 | 128 | 238 | 15.4835 | 162 |
| zn2609C26500 | 71 | 102 | 61 | 96 | 65 | 204 | 8.597 | 277 |
| zn2609C27000 | 44 | 67 | 40 | 62 | 31 | 201 | 5.3705 | 88 |
| zn2609C27500 | 28 | 45 | 27 | 42 | 13 | 130 | 2.228 | 64 |
| zn2609C28000 | 23 | 32 | 18 | 29 | 5 | 131 | 1.512 | 51 |
| zn2609C28500 | 14 | 23 | 13 | 21 | 2 | 110 | 0.894 | 47 |
| zn2609C29000 | 12 | 17 | 10 | 16 | 1 | 77 | 0.4485 | 61 |
| zn2609C29500 | 9 | 13 | 7 | 11 | 1 | 82 | 0.3555 | 68 |
| zn2609P20200 | 8 | 8 | 5 | 5 | 1 | 6 | 0.02 | 52 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | 12 | 12 | 11 | 11 | 1 | 8 | 0.047 | 13 |
| zn2609P21200 | | | | 1 | 1 | | | 20 |
| zn2609P21400 | 15 | 15 | 15 | 15 | 2 | 1 | 0.0075 | 31 |
| zn2609P21600 | | | | 3 | 3 | | | 66 |
| zn2609P21800 | 23 | 23 | 18 | 23 | 6 | 23 | 0.244 | 74 |
| zn2609P22000 | 28 | 29 | 18 | 18 | 9 | 203 | 2.378 | 211 |
| zn2609P22200 | 33 | 35 | 22 | 22 | 14 | 204 | 2.836 | 90 |
| zn2609P22400 | 42 | 42 | 30 | 30 | 22 | 170 | 3.116 | 170 |
| zn2609P22600 | 50 | 52 | 34 | 34 | 32 | 86 | 1.9115 | 80 |
| zn2609P22800 | 64 | 66 | 47 | 47 | 47 | 126 | 3.435 | 37 |
| zn2609P23000 | 81 | 81 | 56 | 56 | 66 | 192 | 6.56 | 136 |
| zn2609P23200 | 100 | 109 | 70 | 70 | 91 | 94 | 3.957 | 62 |
| zn2609P23400 | 125 | 130 | 83 | 83 | 124 | 266 | 14.662 | 286 |
| zn2609P23600 | 159 | 165 | 113 | 113 | 164 | 169 | 11.7985 | 308 |
| zn2609P23800 | 191 | 223 | 140 | 148 | 213 | 163 | 14.049 | 167 |
| zn2609P24000 | 244 | 279 | 179 | 187 | 273 | 514 | 57.237 | 477 |
| zn2609P24200 | 300 | 322 | 240 | 240 | 343 | 170 | 24.436 | 174 |
| zn2609P24400 | 404 | 407 | 315 | 315 | 424 | 165 | 31.006 | 254 |
| zn2609P24600 | 476 | 511 | 380 | 382 | 517 | 155 | 36.1975 | 163 |
| zn2609P24800 | 586 | 612 | 475 | 475 | 621 | 103 | 27.7695 | 172 |
| zn2609P25000 | 706 | 740 | 585 | 601 | 737 | 136 | 46.026 | 118 |
| zn2609P25500 | 991 | 991 | 991 | 991 | 1,073 | 5 | 2.4775 | 28 |
| zn2609P26000 | 1,479 | 1,525 | 1,462 | 1,501 | 1,466 | 11 | 8.185 | 15 |
| zn2609P26500 | 1,915 | 2,015 | 1,821 | 1,821 | 1,903 | 35 | 34.2725 | 10 |
| zn2609P27000 | | | | 2,368 | 2,368 | | | |
| zn2609P27500 | | | | 2,850 | 2,850 | | | |
| zn2609P28000 | | | | 3,343 | 3,343 | | | |
| zn2609P28500 | | | | 3,840 | 3,840 | | | |
| zn2609P29000 | | | | 4,340 | 4,340 | | | |
| zn2609P29500 | | | | 4,840 | 4,840 | | | |
| zn2610C20400 | | | | 4,275 | 4,275 | | | |
| zn2610C20600 | | | | 4,076 | 4,076 | | | |
| zn2610C20800 | | | | 3,879 | 3,879 | | | |
| zn2610C21000 | | | | 3,682 | 3,682 | | | |
| zn2610C21200 | | | | 3,486 | 3,486 | | | |
| zn2610C21400 | | | | 3,292 | 3,292 | | | |
| zn2610C21600 | | | | 3,100 | 3,100 | | | |
| zn2610C21800 | | | | 2,911 | 2,911 | | | |
| zn2610C22000 | | | | 2,725 | 2,725 | | | |
| zn2610C22200 | | | | 2,542 | 2,542 | | | |
| zn2610C22400 | | | | 2,362 | 2,362 | | | |
| zn2610C22600 | | | | 2,187 | 2,187 | | | |
| zn2610C22800 | | | | 2,017 | 2,017 | | | |
| zn2610C23000 | | | | 1,854 | 1,854 | | | |
| zn2610C23200 | | | | 1,696 | 1,696 | | | |
| zn2610C23400 | | | | 1,544 | 1,544 | | | |
| zn2610C23600 | | | | 1,399 | 1,399 | | | |
| zn2610C23800 | | | | 1,263 | 1,263 | | | |
| zn2610C24000 | | | | 1,135 | 1,135 | | | 3 |
| zn2610C24200 | | | | 1,014 | 1,014 | | | 3 |
| zn2610C24400 | | | | 900 | 900 | | | 3 |
| zn2610C24600 | | | | 798 | 798 | | | 7 |
| zn2610C24800 | | | | 703 | 703 | | | 8 |
| zn2610C25000 | 488 | 488 | 488 | 488 | 614 | 1 | 0.244 | 16 |
| zn2610C25500 | | | | 429 | 429 | | | 42 |
| zn2610C26000 | | | | 292 | 292 | | | 17 |
| zn2610C26500 | | | | 191 | 191 | | | 30 |
| zn2610C27000 | | | | 120 | 120 | | | 43 |
| zn2610C27500 | | | | 73 | 73 | | | 35 |
| zn2610C28000 | | | | 43 | 43 | | | 21 |
| zn2610C28500 | | | | 24 | 24 | | | 14 |
| zn2610C29000 | | | | 13 | 13 | | | 13 |
| zn2610P20400 | | | | 3 | 3 | | | 7 |
| zn2610P20600 | | | | 5 | 5 | | | 1 |
| zn2610P20800 | | | | 8 | 8 | | | 3 |
| zn2610P21000 | | | | 11 | 11 | | | 2 |
| zn2610P21200 | | | | 16 | 16 | | | 5 |
| zn2610P21400 | | | | 22 | 22 | | | 7 |
| zn2610P21600 | | | | 31 | 31 | | | 13 |
| zn2610P21800 | | | | 41 | 41 | | | 12 |
| zn2610P22000 | 80 | 80 | 79 | 79 | 55 | 2 | 0.0795 | 65 |
| zn2610P22200 | | | | 71 | 71 | | | 43 |
| zn2610P22400 | | | | 92 | 92 | | | 25 |
| zn2610P22600 | 123 | 123 | 123 | 123 | 116 | 1 | 0.0615 | 33 |
| zn2610P22800 | 145 | 145 | 145 | 145 | 147 | 1 | 0.0725 | 32 |
| zn2610P23000 | 171 | 171 | 171 | 171 | 182 | 1 | 0.0855 | 29 |
| zn2610P23200 | | | | 224 | 224 | | | 22 |
| zn2610P23400 | | | | 272 | 272 | | | 29 |
| zn2610P23600 | | | | 327 | 327 | | | 20 |
| zn2610P23800 | | | | 391 | 391 | | | 17 |
| zn2610P24000 | | | | 462 | 462 | | | 7 |
| zn2610P24200 | | | | 540 | 540 | | | 5 |
| zn2610P24400 | | | | 626 | 626 | | | 5 |
| zn2610P24600 | | | | 723 | 723 | | | 3 |
| zn2610P24800 | | | | 827 | 827 | | | 2 |
| zn2610P25000 | | | | 939 | 939 | | | |
| zn2610P25500 | | | | 1,252 | 1,252 | | | 2 |
| zn2610P26000 | | | | 1,613 | 1,613 | | | 1 |
| zn2610P26500 | | | | 2,012 | 2,012 | | | |
| zn2610P27000 | | | | 2,441 | 2,441 | | | |
| zn2610P27500 | | | | 2,893 | 2,893 | | | |
| zn2610P28000 | | | | 3,363 | 3,363 | | | |
| zn2610P28500 | | | | 3,844 | 3,844 | | | |
| zn2610P29000 | | | | 4,333 | 4,333 | | | |
| zn2611C21400 | | | | 3,334 | 3,334 | | | |
| zn2611C21600 | | | | 3,145 | 3,145 | | | |
| zn2611C21800 | | | | 2,959 | 2,959 | | | |
| zn2611C22000 | | | | 2,777 | 2,777 | | | |
| zn2611C22200 | | | | 2,597 | 2,597 | | | |
| zn2611C22400 | | | | 2,422 | 2,422 | | | |
| zn2611C22600 | | | | 2,252 | 2,252 | | | |
| zn2611C22800 | | | | 2,087 | 2,087 | | | |
| zn2611C23000 | | | | 1,926 | 1,926 | | | |
| zn2611C23200 | | | | 1,772 | 1,772 | | | |
| zn2611C23400 | | | | 1,625 | 1,625 | | | |
| zn2611C23600 | | | | 1,484 | 1,484 | | | |
| zn2611C23800 | | | | 1,349 | 1,349 | | | |
| zn2611C24000 | | | | 1,224 | 1,224 | | | |
| zn2611C24200 | | | | 1,105 | 1,105 | | | |
| zn2611C24400 | | | | 992 | 992 | | | |
| zn2611C24600 | | | | 889 | 889 | | | |
| zn2611C24800 | | | | 793 | 793 | | | 1 |
| zn2611C25000 | | | | 702 | 702 | | | 2 |
| zn2611C25500 | | | | 513 | 513 | | | 2 |
| zn2611C26000 | | | | 363 | 363 | | | 6 |
| zn2611C26500 | | | | 251 | 251 | | | 8 |
| zn2611C27000 | | | | 169 | 169 | | | 13 |
| zn2611C27500 | | | | 110 | 110 | | | 15 |
| zn2611C28000 | | | | 70 | 70 | | | 14 |
| zn2611C28500 | | | | 43 | 43 | | | 13 |
| zn2611P21400 | | | | 36 | 36 | | | |
| zn2611P21600 | | | | 48 | 48 | | | |
| zn2611P21800 | | | | 62 | 62 | | | |
| zn2611P22000 | | | | 79 | 79 | | | |
| zn2611P22200 | | | | 99 | 99 | | | |
| zn2611P22400 | | | | 124 | 124 | | | |
| zn2611P22600 | 165 | 168 | 165 | 168 | 153 | 2 | 0.1665 | 1 |
| zn2611P22800 | 193 | 198 | 191 | 191 | 188 | 7 | 0.68 | 3 |
| zn2611P23000 | 225 | 235 | 216 | 216 | 226 | 8 | 0.904 | 4 |
| zn2611P23200 | 258 | 270 | 250 | 256 | 272 | 6 | 0.78 | 4 |
| zn2611P23400 | | | | 325 | 325 | | | 1 |
| zn2611P23600 | | | | 383 | 383 | | | 2 |
| zn2611P23800 | | | | 448 | 448 | | | 1 |
| zn2611P24000 | | | | 521 | 521 | | | 1 |
| zn2611P24200 | | | | 601 | 601 | | | 3 |
| zn2611P24400 | | | | 688 | 688 | | | 1 |
| zn2611P24600 | | | | 785 | 785 | | | 1 |
| zn2611P24800 | | | | 887 | 887 | | | 1 |
| zn2611P25000 | | | | 996 | 996 | | | |
| zn2611P25500 | | | | 1,305 | 1,305 | | | |
| zn2611P26000 | | | | 1,654 | 1,654 | | | |
| zn2611P26500 | | | | 2,040 | 2,040 | | | |
| zn2611P27000 | | | | 2,457 | 2,457 | | | |
| zn2611P27500 | | | | 2,897 | 2,897 | | | |
| zn2611P28000 | | | | 3,356 | 3,356 | | | |
| zn2611P28500 | | | | 3,829 | 3,829 | | | |
打印