上海期货交易所10月08日沪锌期权收盘行情
发布时间：2026年10月08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 |
|---|
| zn2611C21000 | | | | 5,225 | 5,225 | | | |
| zn2611C21200 | | | | 5,025 | 5,025 | | | |
| zn2611C21400 | | | | 4,825 | 4,825 | | | |
| zn2611C21600 | | | | 4,625 | 4,625 | | | |
| zn2611C21800 | | | | 4,425 | 4,425 | | | 1 |
| zn2611C22000 | | | | 4,225 | 4,225 | | | |
| zn2611C22200 | | | | 4,025 | 4,025 | | | |
| zn2611C22400 | | | | 3,825 | 3,825 | | | |
| zn2611C22600 | | | | 3,625 | 3,625 | | | |
| zn2611C22800 | | | | 3,425 | 3,425 | | | |
| zn2611C23000 | | | | 3,225 | 3,225 | | | 3 |
| zn2611C23200 | | | | 3,025 | 3,025 | | | |
| zn2611C23400 | | | | 2,825 | 2,825 | | | |
| zn2611C23600 | | | | 2,625 | 2,625 | | | |
| zn2611C23800 | | | | 2,426 | 2,426 | | | 3 |
| zn2611C24000 | | | | 2,227 | 2,227 | | | 164 |
| zn2611C24200 | | | | 2,030 | 2,030 | | | 38 |
| zn2611C24400 | | | | 1,835 | 1,835 | | | 5 |
| zn2611C24600 | 1,715 | 1,773 | 1,545 | 1,545 | 1,643 | 18 | 15.0375 | 55 |
| zn2611C24800 | 1,536 | 1,645 | 1,311 | 1,332 | 1,455 | 108 | 78.963 | 393 |
| zn2611C25000 | 1,334 | 1,452 | 1,128 | 1,128 | 1,274 | 100 | 64.0075 | 940 |
| zn2611C25500 | 851 | 967 | 725 | 730 | 858 | 86 | 35.869 | 1,184 |
| zn2611C26000 | 453 | 600 | 352 | 368 | 522 | 1,036 | 233.975 | 2,149 |
| zn2611C26500 | 239 | 315 | 161 | 173 | 280 | 1,676 | 190.543 | 1,640 |
| zn2611C27000 | 112 | 157 | 77 | 86 | 131 | 4,020 | 230.457 | 2,265 |
| zn2611C27500 | 56 | 82 | 39 | 47 | 53 | 1,897 | 52.724 | 1,043 |
| zn2611C28000 | 50 | 52 | 27 | 31 | 18 | 2,966 | 56.154 | 3,656 |
| zn2611C28500 | 28 | 28 | 12 | 15 | 5 | 387 | 3.4395 | 907 |
| zn2611C29000 | 7 | 13 | 6 | 7 | 1 | 252 | 1.1645 | 858 |
| zn2611C29500 | 5 | 14 | 4 | 6 | 1 | 309 | 0.922 | 798 |
| zn2611C30000 | 6 | 8 | 2 | 5 | 1 | 233 | 0.5545 | 234 |
| zn2611C30500 | 4 | 7 | 3 | 4 | 1 | 421 | 0.923 | 145 |
| zn2611C31000 | 3 | 6 | 3 | 4 | 1 | 213 | 0.4375 | 251 |
| zn2611C31500 | 3 | 5 | 2 | 3 | 1 | 268 | 0.449 | 452 |
| zn2611P21000 | | | | 1 | 1 | | | 30 |
| zn2611P21200 | | | | 1 | 1 | | | 128 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | | | 30 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | | | 3 |
| zn2611P22400 | | | | 1 | 1 | | | 8 |
| zn2611P22600 | 5 | 5 | 3 | 3 | 1 | 5 | 0.0085 | 59 |
| zn2611P22800 | 5 | 6 | 4 | 6 | 1 | 272 | 0.538 | 135 |
| zn2611P23000 | 5 | 8 | 5 | 8 | 1 | 109 | 0.265 | 200 |
| zn2611P23200 | 12 | 12 | 5 | 8 | 1 | 98 | 0.3035 | 170 |
| zn2611P23400 | 7 | 11 | 6 | 11 | 1 | 80 | 0.2655 | 77 |
| zn2611P23600 | 4 | 14 | 4 | 14 | 1 | 101 | 0.3965 | 170 |
| zn2611P23800 | 9 | 18 | 8 | 18 | 1 | 96 | 0.52 | 360 |
| zn2611P24000 | 12 | 22 | 10 | 21 | 3 | 296 | 2.604 | 817 |
| zn2611P24200 | 15 | 26 | 13 | 25 | 6 | 202 | 1.8585 | 200 |
| zn2611P24400 | 20 | 33 | 16 | 33 | 11 | 133 | 1.365 | 365 |
| zn2611P24600 | 45 | 45 | 18 | 41 | 19 | 391 | 5.242 | 441 |
| zn2611P24800 | 37 | 53 | 23 | 53 | 31 | 500 | 8.8 | 1,045 |
| zn2611P25000 | 70 | 77 | 32 | 70 | 49 | 4,639 | 121.502 | 3,605 |
| zn2611P25500 | 136 | 144 | 66 | 140 | 134 | 2,110 | 112.243 | 1,561 |
| zn2611P26000 | 288 | 315 | 157 | 309 | 297 | 5,529 | 643.3845 | 2,252 |
| zn2611P26500 | 605 | 624 | 376 | 604 | 555 | 749 | 186.0385 | 1,301 |
| zn2611P27000 | 900 | 1,034 | 731 | 1,020 | 906 | 419 | 189.8095 | 487 |
| zn2611P27500 | 1,268 | 1,474 | 1,160 | 1,474 | 1,327 | 283 | 192.78 | 324 |
| zn2611P28000 | 1,748 | 1,974 | 1,597 | 1,955 | 1,792 | 171 | 151.743 | 372 |
| zn2611P28500 | 2,274 | 2,409 | 2,105 | 2,390 | 2,279 | 76 | 85.3305 | 93 |
| zn2611P29000 | 2,726 | 2,796 | 2,726 | 2,735 | 2,775 | 6 | 8.261 | 57 |
| zn2611P29500 | | | | 3,275 | 3,275 | | | 187 |
| zn2611P30000 | | | | 3,775 | 3,775 | | | 25 |
| zn2611P30500 | | | | 4,275 | 4,275 | | | |
| zn2611P31000 | | | | 4,775 | 4,775 | | | |
| zn2611P31500 | | | | 5,275 | 5,275 | | | |
| zn2612C21800 | | | | 4,460 | 4,460 | | | |
| zn2612C22000 | | | | 4,260 | 4,260 | | | |
| zn2612C22200 | | | | 4,060 | 4,060 | | | |
| zn2612C22400 | | | | 3,860 | 3,860 | | | |
| zn2612C22600 | | | | 3,660 | 3,660 | | | |
| zn2612C22800 | | | | 3,461 | 3,461 | | | |
| zn2612C23000 | | | | 3,263 | 3,263 | | | |
| zn2612C23200 | | | | 3,066 | 3,066 | | | |
| zn2612C23400 | | | | 2,871 | 2,871 | | | |
| zn2612C23600 | | | | 2,677 | 2,677 | | | |
| zn2612C23800 | | | | 2,486 | 2,486 | | | |
| zn2612C24000 | | | | 2,298 | 2,298 | | | 1 |
| zn2612C24200 | | | | 2,114 | 2,114 | | | 1 |
| zn2612C24400 | | | | 1,934 | 1,934 | | | |
| zn2612C24600 | | | | 1,759 | 1,759 | | | 1 |
| zn2612C24800 | 1,589 | 1,589 | 1,427 | 1,427 | 1,591 | 29 | 21.2455 | 36 |
| zn2612C25000 | 1,401 | 1,427 | 1,257 | 1,257 | 1,430 | 40 | 27.0075 | 445 |
| zn2612C25500 | 1,000 | 1,115 | 1,000 | 1,115 | 1,063 | 25 | 13.1605 | 30 |
| zn2612C26000 | 742 | 743 | 605 | 615 | 754 | 149 | 46.51 | 307 |
| zn2612C26500 | 514 | 515 | 382 | 394 | 508 | 213 | 46.1565 | 171 |
| zn2612C27000 | 362 | 366 | 260 | 263 | 326 | 112 | 18.4185 | 203 |
| zn2612C27500 | 285 | 285 | 185 | 185 | 198 | 19 | 2.12 | 109 |
| zn2612C28000 | 200 | 222 | 132 | 132 | 113 | 50 | 4.4465 | 199 |
| zn2612C28500 | 143 | 143 | 103 | 106 | 61 | 35 | 1.984 | 171 |
| zn2612C29000 | 109 | 109 | 109 | 109 | 31 | 3 | 0.1635 | 81 |
| zn2612C29500 | 66 | 66 | 62 | 62 | 15 | 23 | 0.7265 | 152 |
| zn2612C30000 | 83 | 83 | 50 | 50 | 6 | 45 | 1.12 | 47 |
| zn2612C30500 | | | | 2 | 2 | | | 66 |
| zn2612C31000 | 40 | 40 | 34 | 34 | 1 | 23 | 0.3765 | 63 |
| zn2612C31500 | 31 | 33 | 28 | 29 | 1 | 42 | 0.6455 | 54 |
| zn2612P21800 | 12 | 12 | 11 | 11 | 1 | 4 | 0.023 | 6 |
| zn2612P22000 | | | | 1 | 1 | | | |
| zn2612P22200 | | | | 1 | 1 | | | |
| zn2612P22400 | | | | 1 | 1 | | | 1 |
| zn2612P22600 | | | | 2 | 2 | | | 1 |
| zn2612P22800 | 17 | 19 | 17 | 19 | 3 | 65 | 0.575 | 113 |
| zn2612P23000 | 21 | 21 | 21 | 21 | 6 | 9 | 0.0945 | 27 |
| zn2612P23200 | | | | 9 | 9 | | | 2 |
| zn2612P23400 | | | | 14 | 14 | | | 7 |
| zn2612P23600 | 34 | 37 | 34 | 36 | 20 | 23 | 0.395 | 64 |
| zn2612P23800 | 46 | 46 | 46 | 46 | 29 | 9 | 0.207 | 36 |
| zn2612P24000 | 51 | 56 | 51 | 53 | 41 | 32 | 0.781 | 71 |
| zn2612P24200 | 70 | 70 | 64 | 64 | 56 | 30 | 0.941 | 102 |
| zn2612P24400 | 70 | 78 | 70 | 78 | 76 | 3 | 0.109 | 32 |
| zn2612P24600 | 75 | 75 | 70 | 70 | 102 | 3 | 0.11 | 74 |
| zn2612P24800 | 140 | 140 | 103 | 136 | 133 | 138 | 8.456 | 102 |
| zn2612P25000 | 180 | 180 | 131 | 158 | 172 | 221 | 17.65 | 419 |
| zn2612P25500 | 187 | 300 | 187 | 300 | 304 | 136 | 18.3295 | 112 |
| zn2612P26000 | 440 | 550 | 409 | 550 | 494 | 63 | 15.008 | 81 |
| zn2612P26500 | 694 | 771 | 694 | 771 | 748 | 25 | 9.3785 | 39 |
| zn2612P27000 | 1,056 | 1,154 | 1,025 | 1,154 | 1,065 | 3 | 1.6175 | 4 |
| zn2612P27500 | 1,578 | 1,578 | 1,578 | 1,578 | 1,436 | 2 | 1.578 | 7 |
| zn2612P28000 | | | | 1,851 | 1,851 | | | 10 |
| zn2612P28500 | | | | 2,298 | 2,298 | | | 1 |
| zn2612P29000 | | | | 2,768 | 2,768 | | | |
| zn2612P29500 | | | | 3,252 | 3,252 | | | |
| zn2612P30000 | | | | 3,744 | 3,744 | | | |
| zn2612P30500 | | | | 4,240 | 4,240 | | | |
| zn2612P31000 | | | | 4,740 | 4,740 | | | |
| zn2612P31500 | | | | 5,240 | 5,240 | | | |
| zn2701C22400 | | | | 3,900 | 3,900 | | | |
| zn2701C22600 | | | | 3,706 | 3,706 | | | |
| zn2701C22800 | | | | 3,513 | 3,513 | | | |
| zn2701C23000 | | | | 3,322 | 3,322 | | | |
| zn2701C23200 | | | | 3,134 | 3,134 | | | |
| zn2701C23400 | | | | 2,949 | 2,949 | | | |
| zn2701C23600 | | | | 2,766 | 2,766 | | | |
| zn2701C23800 | | | | 2,587 | 2,587 | | | |
| zn2701C24000 | | | | 2,412 | 2,412 | | | |
| zn2701C24200 | | | | 2,243 | 2,243 | | | |
| zn2701C24400 | | | | 2,078 | 2,078 | | | |
| zn2701C24600 | | | | 1,918 | 1,918 | | | |
| zn2701C24800 | | | | 1,764 | 1,764 | | | |
| zn2701C25000 | | | | 1,617 | 1,617 | | | |
| zn2701C25500 | 1,149 | 1,149 | 1,149 | 1,149 | 1,279 | 1 | 0.5745 | 1 |
| zn2701C26000 | 852 | 852 | 852 | 852 | 985 | 1 | 0.426 | 1 |
| zn2701C26500 | 745 | 745 | 624 | 624 | 741 | 2 | 0.6845 | 2 |
| zn2701C27000 | 562 | 562 | 456 | 466 | 542 | 12 | 2.8665 | 15 |
| zn2701C27500 | 428 | 428 | 340 | 345 | 385 | 15 | 2.6265 | 22 |
| zn2701C28000 | 327 | 331 | 254 | 261 | 267 | 15 | 2.0135 | 20 |
| zn2701C28500 | 200 | 200 | 199 | 199 | 179 | 3 | 0.299 | 39 |
| zn2701C29000 | 190 | 194 | 153 | 161 | 118 | 5 | 0.427 | 46 |
| zn2701C29500 | 161 | 161 | 161 | 161 | 74 | 3 | 0.2415 | 43 |
| zn2701C30000 | | | | 46 | 46 | | | 80 |
| zn2701C30500 | | | | 27 | 27 | | | 42 |
| zn2701C31000 | | | | 16 | 16 | | | 39 |
| zn2701C31500 | 80 | 80 | 80 | 80 | 9 | 1 | 0.04 | 22 |
| zn2701P22400 | | | | 16 | 16 | | | |
| zn2701P22600 | | | | 22 | 22 | | | 1 |
| zn2701P22800 | | | | 29 | 29 | | | 3 |
| zn2701P23000 | | | | 38 | 38 | | | 2 |
| zn2701P23200 | 63 | 67 | 62 | 67 | 49 | 3 | 0.096 | 5 |
| zn2701P23400 | 77 | 77 | 77 | 77 | 64 | 3 | 0.1155 | 6 |
| zn2701P23600 | 93 | 93 | 93 | 93 | 82 | 1 | 0.0465 | 3 |
| zn2701P23800 | 108 | 108 | 108 | 108 | 102 | 1 | 0.054 | 14 |
| zn2701P24000 | 129 | 129 | 129 | 129 | 127 | 1 | 0.0645 | 7 |
| zn2701P24200 | 158 | 158 | 158 | 158 | 157 | 1 | 0.079 | 10 |
| zn2701P24400 | 190 | 190 | 190 | 190 | 192 | 1 | 0.095 | 7 |
| zn2701P24600 | 226 | 249 | 226 | 249 | 231 | 4 | 0.473 | 5 |
| zn2701P24800 | 264 | 283 | 264 | 283 | 277 | 3 | 0.415 | 5 |
| zn2701P25000 | 310 | 333 | 310 | 333 | 331 | 2 | 0.3215 | 6 |
| zn2701P25500 | 456 | 527 | 456 | 527 | 491 | 3 | 0.7375 | 5 |
| zn2701P26000 | 654 | 711 | 654 | 711 | 696 | 2 | 0.6825 | 7 |
| zn2701P26500 | 903 | 992 | 903 | 992 | 951 | 2 | 0.9475 | 4 |
| zn2701P27000 | 1,227 | 1,338 | 1,227 | 1,338 | 1,251 | 2 | 1.2825 | 2 |
| zn2701P27500 | | | | 1,592 | 1,592 | | | |
| zn2701P28000 | | | | 1,973 | 1,973 | | | |
| zn2701P28500 | | | | 2,384 | 2,384 | | | |
| zn2701P29000 | | | | 2,822 | 2,822 | | | |
| zn2701P29500 | | | | 3,278 | 3,278 | | | |
| zn2701P30000 | | | | 3,750 | 3,750 | | | |
| zn2701P30500 | | | | 4,231 | 4,231 | | | |
| zn2701P31000 | | | | 4,720 | 4,720 | | | |
| zn2701P31500 | | | | 5,213 | 5,213 | | | |
打印