上海期货交易所07月10日沪锌期权收盘行情
发布时间：2026年07月10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 | | | | 4,910 | 4,910 | | | 2 |
| zn2608C20200 | | | | 4,710 | 4,710 | | | |
| zn2608C20400 | | | | 4,510 | 4,510 | | | |
| zn2608C20600 | | | | 4,310 | 4,310 | | | |
| zn2608C20800 | | | | 4,110 | 4,110 | | | |
| zn2608C21000 | | | | 3,910 | 3,910 | | | |
| zn2608C21200 | | | | 3,710 | 3,710 | | | |
| zn2608C21400 | | | | 3,510 | 3,510 | | | |
| zn2608C21600 | | | | 3,310 | 3,310 | | | |
| zn2608C21800 | | | | 3,110 | 3,110 | | | |
| zn2608C22000 | | | | 2,910 | 2,910 | | | |
| zn2608C22200 | | | | 2,710 | 2,710 | | | |
| zn2608C22400 | | | | 2,510 | 2,510 | | | |
| zn2608C22600 | | | | 2,310 | 2,310 | | | |
| zn2608C22800 | | | | 2,110 | 2,110 | | | |
| zn2608C23000 | 1,904 | 1,957 | 1,904 | 1,957 | 1,911 | 28 | 26.989 | 237 |
| zn2608C23200 | | | | 1,714 | 1,714 | | | 37 |
| zn2608C23400 | 1,564 | 1,568 | 1,514 | 1,524 | 1,519 | 12 | 9.2325 | 69 |
| zn2608C23600 | 1,349 | 1,374 | 1,349 | 1,374 | 1,328 | 18 | 12.2495 | 75 |
| zn2608C23800 | 1,101 | 1,202 | 1,101 | 1,145 | 1,143 | 118 | 69.9395 | 110 |
| zn2608C24000 | 997 | 1,011 | 902 | 933 | 965 | 148 | 72.585 | 1,509 |
| zn2608C24200 | 740 | 821 | 740 | 751 | 799 | 76 | 29.6545 | 773 |
| zn2608C24400 | 670 | 675 | 561 | 589 | 647 | 366 | 111.855 | 1,330 |
| zn2608C24600 | 600 | 600 | 423 | 448 | 511 | 590 | 136.9005 | 1,517 |
| zn2608C24800 | 380 | 400 | 303 | 313 | 392 | 1,465 | 247.7615 | 1,551 |
| zn2608C25000 | 270 | 300 | 205 | 215 | 292 | 7,323 | 886.983 | 3,269 |
| zn2608C25500 | 102 | 139 | 89 | 98 | 122 | 5,328 | 282.438 | 2,185 |
| zn2608C26000 | 71 | 75 | 39 | 46 | 41 | 2,762 | 70.1935 | 1,038 |
| zn2608C26500 | 33 | 39 | 21 | 23 | 11 | 652 | 8.4175 | 906 |
| zn2608C27000 | 18 | 22 | 10 | 16 | 2 | 443 | 3.867 | 438 |
| zn2608C27500 | 12 | 13 | 10 | 11 | 1 | 345 | 1.9995 | 164 |
| zn2608C28000 | 9 | 10 | 7 | 8 | 1 | 192 | 0.6705 | 119 |
| zn2608C28500 | 7 | 7 | 5 | 7 | 1 | 210 | 0.633 | 126 |
| zn2608C29000 | 4 | 4 | 1 | 4 | 1 | 135 | 0.245 | 130 |
| zn2608C29500 | 4 | 4 | 3 | 4 | 1 | 151 | 0.2905 | 235 |
| zn2608P20000 | 2 | 2 | 2 | 2 | 1 | 7 | 0.007 | 144 |
| zn2608P20200 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 131 |
| zn2608P20400 | 4 | 6 | 4 | 5 | 1 | 9 | 0.0215 | 67 |
| zn2608P20600 | | | | 1 | 1 | | | 18 |
| zn2608P20800 | | | | 1 | 1 | | | 69 |
| zn2608P21000 | | | | 1 | 1 | | | 56 |
| zn2608P21200 | 3 | 3 | 3 | 3 | 1 | 13 | 0.0195 | 236 |
| zn2608P21400 | 4 | 4 | 4 | 4 | 1 | 24 | 0.048 | 99 |
| zn2608P21600 | 4 | 5 | 4 | 5 | 1 | 67 | 0.1575 | 397 |
| zn2608P21800 | 5 | 5 | 4 | 5 | 1 | 103 | 0.2205 | 55 |
| zn2608P22000 | 4 | 6 | 4 | 5 | 1 | 81 | 0.1915 | 656 |
| zn2608P22200 | 7 | 7 | 7 | 7 | 1 | 112 | 0.374 | 208 |
| zn2608P22400 | 10 | 10 | 7 | 8 | 1 | 171 | 0.5995 | 326 |
| zn2608P22600 | 10 | 11 | 9 | 9 | 1 | 112 | 0.514 | 260 |
| zn2608P22800 | 13 | 13 | 12 | 13 | 1 | 118 | 0.6305 | 393 |
| zn2608P23000 | 13 | 19 | 13 | 16 | 2 | 1,096 | 8.185 | 2,333 |
| zn2608P23200 | 20 | 22 | 17 | 20 | 5 | 109 | 1.0245 | 264 |
| zn2608P23400 | 24 | 30 | 19 | 23 | 10 | 518 | 5.9995 | 1,443 |
| zn2608P23600 | 30 | 44 | 29 | 32 | 18 | 753 | 12.127 | 1,129 |
| zn2608P23800 | 45 | 50 | 38 | 45 | 33 | 501 | 10.811 | 1,124 |
| zn2608P24000 | 66 | 75 | 55 | 68 | 56 | 7,049 | 233.275 | 5,401 |
| zn2608P24200 | 83 | 98 | 68 | 86 | 89 | 1,344 | 57.1085 | 1,051 |
| zn2608P24400 | 100 | 138 | 99 | 121 | 137 | 2,618 | 154.0645 | 1,510 |
| zn2608P24600 | 136 | 199 | 128 | 179 | 201 | 2,895 | 246.1635 | 1,508 |
| zn2608P24800 | 201 | 281 | 200 | 255 | 282 | 1,676 | 204.6125 | 1,099 |
| zn2608P25000 | 326 | 388 | 300 | 355 | 382 | 1,224 | 210.3175 | 872 |
| zn2608P25500 | 729 | 755 | 667 | 702 | 712 | 250 | 91.2805 | 105 |
| zn2608P26000 | 1,165 | 1,200 | 1,123 | 1,172 | 1,130 | 492 | 289.83 | 228 |
| zn2608P26500 | | | | 1,600 | 1,600 | | | 42 |
| zn2608P27000 | | | | 2,091 | 2,091 | | | 11 |
| zn2608P27500 | | | | 2,590 | 2,590 | | | 5 |
| zn2608P28000 | | | | 3,090 | 3,090 | | | |
| zn2608P28500 | | | | 3,590 | 3,590 | | | |
| zn2608P29000 | | | | 4,090 | 4,090 | | | |
| zn2608P29500 | | | | 4,590 | 4,590 | | | |
| zn2609C20200 | | | | 4,765 | 4,765 | | | |
| zn2609C20400 | | | | 4,565 | 4,565 | | | |
| zn2609C20600 | | | | 4,365 | 4,365 | | | |
| zn2609C20800 | | | | 4,165 | 4,165 | | | |
| zn2609C21000 | | | | 3,965 | 3,965 | | | |
| zn2609C21200 | | | | 3,765 | 3,765 | | | |
| zn2609C21400 | | | | 3,565 | 3,565 | | | |
| zn2609C21600 | | | | 3,365 | 3,365 | | | |
| zn2609C21800 | | | | 3,167 | 3,167 | | | |
| zn2609C22000 | | | | 2,969 | 2,969 | | | |
| zn2609C22200 | | | | 2,772 | 2,772 | | | 50 |
| zn2609C22400 | | | | 2,578 | 2,578 | | | |
| zn2609C22600 | | | | 2,385 | 2,385 | | | 102 |
| zn2609C22800 | | | | 2,196 | 2,196 | | | |
| zn2609C23000 | 1,950 | 2,035 | 1,950 | 2,020 | 2,010 | 150 | 148.5275 | 150 |
| zn2609C23200 | | | | 1,828 | 1,828 | | | 2 |
| zn2609C23400 | | | | 1,653 | 1,653 | | | 1 |
| zn2609C23600 | | | | 1,484 | 1,484 | | | 17 |
| zn2609C23800 | 1,325 | 1,325 | 1,325 | 1,325 | 1,322 | 4 | 2.6485 | 22 |
| zn2609C24000 | | | | 1,169 | 1,169 | | | 8 |
| zn2609C24200 | 935 | 993 | 935 | 953 | 1,025 | 19 | 9.1965 | 43 |
| zn2609C24400 | 837 | 837 | 837 | 837 | 892 | 2 | 0.837 | 56 |
| zn2609C24600 | 725 | 725 | 725 | 725 | 769 | 2 | 0.725 | 185 |
| zn2609C24800 | 543 | 603 | 542 | 580 | 656 | 62 | 17.988 | 285 |
| zn2609C25000 | 500 | 520 | 450 | 480 | 555 | 141 | 33.6205 | 350 |
| zn2609C25500 | 279 | 326 | 274 | 278 | 350 | 125 | 18.395 | 307 |
| zn2609C26000 | 188 | 197 | 161 | 168 | 206 | 290 | 25.7715 | 237 |
| zn2609C26500 | 100 | 118 | 100 | 102 | 114 | 111 | 5.871 | 261 |
| zn2609C27000 | 67 | 78 | 65 | 65 | 59 | 116 | 3.9735 | 101 |
| zn2609C27500 | 47 | 53 | 43 | 43 | 28 | 101 | 2.3335 | 67 |
| zn2609C28000 | 34 | 38 | 29 | 30 | 12 | 89 | 1.3245 | 49 |
| zn2609C28500 | 24 | 26 | 21 | 21 | 5 | 49 | 0.515 | 60 |
| zn2609C29000 | 17 | 19 | 16 | 16 | 2 | 110 | 0.9295 | 77 |
| zn2609C29500 | 13 | 28 | 10 | 12 | 1 | 110 | 0.714 | 82 |
| 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 | | | | 2 | 2 | | | 66 |
| zn2609P21800 | 13 | 13 | 10 | 13 | 4 | 110 | 0.642 | 104 |
| zn2609P22000 | 17 | 18 | 15 | 17 | 6 | 357 | 2.795 | 386 |
| zn2609P22200 | 21 | 21 | 16 | 21 | 10 | 64 | 0.5765 | 122 |
| zn2609P22400 | 23 | 24 | 21 | 24 | 15 | 16 | 0.1805 | 167 |
| zn2609P22600 | 25 | 26 | 25 | 26 | 23 | 7 | 0.09 | 84 |
| zn2609P22800 | 39 | 39 | 34 | 34 | 33 | 12 | 0.2205 | 49 |
| zn2609P23000 | 49 | 50 | 44 | 50 | 47 | 29 | 0.67 | 132 |
| zn2609P23200 | 61 | 63 | 56 | 63 | 66 | 48 | 1.4485 | 48 |
| zn2609P23400 | 78 | 83 | 70 | 83 | 90 | 31 | 1.1845 | 275 |
| zn2609P23600 | 102 | 102 | 90 | 99 | 121 | 30 | 1.431 | 297 |
| zn2609P23800 | 125 | 133 | 116 | 127 | 159 | 31 | 1.923 | 164 |
| zn2609P24000 | 138 | 174 | 138 | 173 | 206 | 146 | 12.0105 | 463 |
| zn2609P24200 | 215 | 222 | 195 | 220 | 262 | 82 | 8.75 | 192 |
| zn2609P24400 | 269 | 283 | 252 | 277 | 328 | 80 | 11.133 | 272 |
| zn2609P24600 | 345 | 345 | 335 | 345 | 404 | 41 | 6.99 | 169 |
| zn2609P24800 | 448 | 458 | 409 | 450 | 492 | 103 | 22.4505 | 243 |
| zn2609P25000 | 585 | 585 | 506 | 550 | 590 | 143 | 38.2055 | 202 |
| zn2609P25500 | 815 | 853 | 813 | 849 | 884 | 22 | 9.206 | 38 |
| zn2609P26000 | 1,240 | 1,263 | 1,159 | 1,224 | 1,240 | 409 | 248.859 | 312 |
| zn2609P26500 | | | | 1,647 | 1,647 | | | 10 |
| zn2609P27000 | | | | 2,092 | 2,092 | | | |
| zn2609P27500 | | | | 2,560 | 2,560 | | | |
| zn2609P28000 | | | | 3,045 | 3,045 | | | |
| zn2609P28500 | | | | 3,538 | 3,538 | | | |
| zn2609P29000 | | | | 4,035 | 4,035 | | | |
| zn2609P29500 | | | | 4,535 | 4,535 | | | |
| zn2610C20400 | | | | 4,595 | 4,595 | | | |
| zn2610C20600 | | | | 4,395 | 4,395 | | | |
| zn2610C20800 | | | | 4,195 | 4,195 | | | |
| zn2610C21000 | | | | 3,996 | 3,996 | | | |
| zn2610C21200 | | | | 3,798 | 3,798 | | | |
| zn2610C21400 | | | | 3,600 | 3,600 | | | |
| zn2610C21600 | | | | 3,404 | 3,404 | | | |
| zn2610C21800 | | | | 3,210 | 3,210 | | | |
| zn2610C22000 | | | | 3,018 | 3,018 | | | |
| zn2610C22200 | | | | 2,828 | 2,828 | | | |
| zn2610C22400 | | | | 2,641 | 2,641 | | | |
| zn2610C22600 | | | | 2,457 | 2,457 | | | |
| zn2610C22800 | | | | 2,277 | 2,277 | | | |
| zn2610C23000 | | | | 2,102 | 2,102 | | | |
| zn2610C23200 | | | | 1,932 | 1,932 | | | |
| zn2610C23400 | | | | 1,768 | 1,768 | | | |
| zn2610C23600 | | | | 1,611 | 1,611 | | | |
| zn2610C23800 | | | | 1,460 | 1,460 | | | |
| zn2610C24000 | | | | 1,316 | 1,316 | | | 3 |
| zn2610C24200 | | | | 1,181 | 1,181 | | | 3 |
| zn2610C24400 | | | | 1,055 | 1,055 | | | 3 |
| zn2610C24600 | | | | 937 | 937 | | | 7 |
| zn2610C24800 | | | | 826 | 826 | | | 8 |
| zn2610C25000 | | | | 724 | 724 | | | 16 |
| zn2610C25500 | | | | 510 | 510 | | | 42 |
| zn2610C26000 | | | | 346 | 346 | | | 17 |
| zn2610C26500 | | | | 226 | 226 | | | 30 |
| zn2610C27000 | | | | 142 | 142 | | | 43 |
| zn2610C27500 | | | | 86 | 86 | | | 35 |
| zn2610C28000 | | | | 49 | 49 | | | 21 |
| zn2610C28500 | | | | 28 | 28 | | | 14 |
| zn2610C29000 | | | | 15 | 15 | | | 13 |
| zn2610P20400 | | | | 1 | 1 | | | 7 |
| zn2610P20600 | | | | 2 | 2 | | | 1 |
| zn2610P20800 | | | | 3 | 3 | | | 3 |
| zn2610P21000 | | | | 4 | 4 | | | 2 |
| zn2610P21200 | | | | 6 | 6 | | | 5 |
| zn2610P21400 | | | | 10 | 10 | | | 7 |
| zn2610P21600 | | | | 14 | 14 | | | 13 |
| zn2610P21800 | | | | 20 | 20 | | | 12 |
| zn2610P22000 | | | | 28 | 28 | | | 65 |
| zn2610P22200 | | | | 38 | 38 | | | 43 |
| zn2610P22400 | | | | 50 | 50 | | | 25 |
| zn2610P22600 | | | | 67 | 67 | | | 33 |
| zn2610P22800 | | | | 86 | 86 | | | 32 |
| zn2610P23000 | | | | 111 | 111 | | | 29 |
| zn2610P23200 | | | | 141 | 141 | | | 22 |
| zn2610P23400 | | | | 177 | 177 | | | 29 |
| zn2610P23600 | | | | 219 | 219 | | | 20 |
| zn2610P23800 | | | | 268 | 268 | | | 17 |
| zn2610P24000 | | | | 323 | 323 | | | 7 |
| zn2610P24200 | | | | 388 | 388 | | | 5 |
| zn2610P24400 | | | | 461 | 461 | | | 5 |
| zn2610P24600 | | | | 543 | 543 | | | 3 |
| zn2610P24800 | | | | 632 | 632 | | | 2 |
| zn2610P25000 | | | | 729 | 729 | | | |
| zn2610P25500 | | | | 1,013 | 1,013 | | | 2 |
| zn2610P26000 | | | | 1,349 | 1,349 | | | 1 |
| zn2610P26500 | | | | 1,728 | 1,728 | | | |
| zn2610P27000 | | | | 2,143 | 2,143 | | | |
| zn2610P27500 | | | | 2,586 | 2,586 | | | |
| zn2610P28000 | | | | 3,049 | 3,049 | | | |
| zn2610P28500 | | | | 3,527 | 3,527 | | | |
| zn2610P29000 | | | | 4,015 | 4,015 | | | |
| zn2611C21200 | | | | 3,827 | 3,827 | | | |
| zn2611C21400 | | | | 3,634 | 3,634 | | | |
| zn2611C21600 | | | | 3,444 | 3,444 | | | |
| zn2611C21800 | | | | 3,256 | 3,256 | | | |
| zn2611C22000 | | | | 3,071 | 3,071 | | | |
| zn2611C22200 | | | | 2,889 | 2,889 | | | |
| zn2611C22400 | | | | 2,710 | 2,710 | | | |
| zn2611C22600 | | | | 2,535 | 2,535 | | | |
| zn2611C22800 | | | | 2,366 | 2,366 | | | |
| zn2611C23000 | | | | 2,200 | 2,200 | | | |
| zn2611C23200 | | | | 2,039 | 2,039 | | | |
| zn2611C23400 | | | | 1,886 | 1,886 | | | |
| zn2611C23600 | | | | 1,737 | 1,737 | | | |
| zn2611C23800 | | | | 1,594 | 1,594 | | | |
| zn2611C24000 | | | | 1,460 | 1,460 | | | |
| zn2611C24200 | | | | 1,331 | 1,331 | | | |
| zn2611C24400 | | | | 1,208 | 1,208 | | | |
| zn2611C24600 | | | | 1,095 | 1,095 | | | |
| zn2611C24800 | | | | 988 | 988 | | | 1 |
| zn2611C25000 | | | | 886 | 886 | | | 2 |
| zn2611C25500 | | | | 669 | 669 | | | 2 |
| zn2611C26000 | | | | 491 | 491 | | | 6 |
| zn2611C26500 | | | | 353 | 353 | | | 8 |
| zn2611C27000 | | | | 246 | 246 | | | 13 |
| zn2611C27500 | | | | 169 | 169 | | | 15 |
| zn2611C28000 | | | | 112 | 112 | | | 14 |
| zn2611C28500 | 74 | 74 | 74 | 74 | 73 | 1 | 0.037 | 14 |
| zn2611P21200 | | | | 24 | 24 | | | |
| zn2611P21400 | | | | 32 | 32 | | | |
| zn2611P21600 | | | | 42 | 42 | | | |
| zn2611P21800 | | | | 53 | 53 | | | |
| zn2611P22000 | | | | 68 | 68 | | | |
| zn2611P22200 | | | | 86 | 86 | | | |
| zn2611P22400 | | | | 107 | 107 | | | |
| zn2611P22600 | | | | 132 | 132 | | | 1 |
| zn2611P22800 | | | | 162 | 162 | | | 3 |
| zn2611P23000 | | | | 196 | 196 | | | 4 |
| zn2611P23200 | | | | 235 | 235 | | | 4 |
| zn2611P23400 | | | | 281 | 281 | | | 1 |
| zn2611P23600 | | | | 332 | 332 | | | 2 |
| zn2611P23800 | | | | 388 | 388 | | | 1 |
| zn2611P24000 | | | | 453 | 453 | | | 1 |
| zn2611P24200 | | | | 524 | 524 | | | 3 |
| zn2611P24400 | | | | 600 | 600 | | | 1 |
| zn2611P24600 | | | | 686 | 686 | | | 1 |
| zn2611P24800 | | | | 779 | 779 | | | 1 |
| zn2611P25000 | | | | 876 | 876 | | | |
| zn2611P25500 | | | | 1,157 | 1,157 | | | |
| zn2611P26000 | | | | 1,477 | 1,477 | | | |
| zn2611P26500 | | | | 1,838 | 1,838 | | | |
| zn2611P27000 | | | | 2,230 | 2,230 | | | |
| zn2611P27500 | | | | 2,652 | 2,652 | | | |
| zn2611P28000 | | | | 3,094 | 3,094 | | | |
| zn2611P28500 | | | | 3,555 | 3,555 | | | |
打印