上海期货交易所01月23日沪锌期权收盘行情
发布时间：2026年01月23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 |
|---|
| zn2602C20000 | | | | 4,530 | 4,530 | | | 1 |
| zn2602C20200 | | | | 4,330 | 4,330 | | | |
| zn2602C20400 | | | | 4,130 | 4,130 | | | |
| zn2602C20600 | | | | 3,930 | 3,930 | | | |
| zn2602C20800 | | | | 3,730 | 3,730 | | | |
| zn2602C21000 | | | | 3,530 | 3,530 | | | 1 |
| zn2602C21200 | | | | 3,330 | 3,330 | | | 4 |
| zn2602C21400 | | | | 3,130 | 3,130 | | | 3 |
| zn2602C21600 | | | | 2,930 | 2,930 | | | 20 |
| zn2602C21800 | | | | 2,730 | 2,730 | | | 2 |
| zn2602C22000 | | | | 2,530 | 2,530 | | | 17 |
| zn2602C22200 | | | | 2,330 | 2,330 | | | 47 |
| zn2602C22400 | | | | 2,130 | 2,130 | | | 16 |
| zn2602C22600 | | | | 1,930 | 1,930 | | | 171 |
| zn2602C22800 | 1,620 | 1,620 | 1,620 | 1,620 | 1,730 | 1 | 0.81 | 176 |
| zn2602C23000 | 1,469 | 1,650 | 1,469 | 1,650 | 1,530 | 7 | 5.424 | 235 |
| zn2602C23200 | 1,240 | 1,446 | 1,240 | 1,343 | 1,330 | 12 | 8.251 | 341 |
| zn2602C23400 | 1,135 | 1,176 | 1,032 | 1,032 | 1,130 | 5 | 2.755 | 746 |
| zn2602C23600 | 819 | 1,010 | 806 | 950 | 933 | 183 | 78.3265 | 691 |
| zn2602C23800 | 602 | 866 | 602 | 746 | 740 | 31 | 11.2445 | 501 |
| zn2602C24000 | 364 | 678 | 364 | 540 | 558 | 985 | 249.8055 | 925 |
| zn2602C24200 | 210 | 490 | 200 | 350 | 393 | 772 | 125.5745 | 667 |
| zn2602C24400 | 95 | 307 | 90 | 170 | 256 | 8,963 | 767.4225 | 1,335 |
| zn2602C24600 | 55 | 180 | 52 | 94 | 152 | 10,124 | 539.9945 | 1,790 |
| zn2602C24800 | 46 | 112 | 42 | 60 | 81 | 5,283 | 201.3515 | 1,224 |
| zn2602C25000 | 40 | 83 | 24 | 46 | 38 | 18,669 | 507.447 | 4,191 |
| zn2602C25500 | 16 | 41 | 15 | 19 | 3 | 4,086 | 56.485 | 1,439 |
| zn2602C26000 | 11 | 26 | 8 | 8 | 1 | 2,261 | 17.195 | 1,558 |
| zn2602C26500 | 5 | 16 | 5 | 6 | 1 | 2,950 | 14.951 | 2,507 |
| zn2602C27000 | 5 | 11 | 2 | 3 | 1 | 1,240 | 3.305 | 1,648 |
| zn2602C27500 | 3 | 8 | 3 | 3 | 1 | 1,084 | 2.6645 | 1,020 |
| zn2602C28000 | 3 | 6 | 1 | 1 | 1 | 1,126 | 1.681 | 984 |
| zn2602P20000 | | | | 1 | 1 | | | 121 |
| zn2602P20200 | | | | 1 | 1 | | | 242 |
| zn2602P20400 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 191 |
| zn2602P20600 | | | | 1 | 1 | | | 140 |
| zn2602P20800 | | | | 1 | 1 | | | 129 |
| zn2602P21000 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | 265 |
| zn2602P21200 | | | | 1 | 1 | | | 193 |
| zn2602P21400 | | | | 1 | 1 | | | 291 |
| zn2602P21600 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 158 |
| zn2602P21800 | 1 | 1 | 1 | 1 | 1 | 27 | 0.0135 | 191 |
| zn2602P22000 | 1 | 1 | 1 | 1 | 1 | 47 | 0.0235 | 346 |
| zn2602P22200 | 1 | 16 | 1 | 1 | 1 | 154 | 0.5475 | 660 |
| zn2602P22400 | 1 | 2 | 1 | 1 | 1 | 125 | 0.0635 | 637 |
| zn2602P22600 | 1 | 2 | 1 | 1 | 1 | 138 | 0.0715 | 1,057 |
| zn2602P22800 | 1 | 1 | 1 | 1 | 1 | 96 | 0.048 | 549 |
| zn2602P23000 | 2 | 7 | 1 | 4 | 1 | 482 | 0.653 | 2,025 |
| zn2602P23200 | 2 | 2 | 1 | 1 | 1 | 343 | 0.267 | 927 |
| zn2602P23400 | 3 | 3 | 1 | 1 | 1 | 279 | 0.217 | 1,076 |
| zn2602P23600 | 11 | 14 | 1 | 1 | 3 | 1,144 | 1.2855 | 1,381 |
| zn2602P23800 | 17 | 17 | 1 | 2 | 10 | 2,513 | 7.298 | 1,432 |
| zn2602P24000 | 33 | 35 | 3 | 6 | 28 | 7,168 | 50.0865 | 2,645 |
| zn2602P24200 | 88 | 88 | 4 | 10 | 63 | 6,493 | 79.911 | 1,462 |
| zn2602P24400 | 180 | 189 | 20 | 54 | 126 | 6,094 | 159.49 | 1,579 |
| zn2602P24600 | 368 | 368 | 90 | 172 | 222 | 1,010 | 74.5435 | 685 |
| zn2602P24800 | 465 | 480 | 221 | 309 | 351 | 372 | 55.6875 | 245 |
| zn2602P25000 | 666 | 666 | 391 | 490 | 508 | 289 | 78.453 | 474 |
| zn2602P25500 | 1,035 | 1,035 | 870 | 876 | 973 | 19 | 8.9685 | 93 |
| zn2602P26000 | 1,464 | 1,467 | 1,358 | 1,467 | 1,470 | 16 | 11.2755 | 55 |
| zn2602P26500 | 2,088 | 2,088 | 1,830 | 1,914 | 1,970 | 9 | 8.75 | 64 |
| zn2602P27000 | 2,324 | 2,324 | 2,324 | 2,324 | 2,470 | 6 | 7.264 | 33 |
| zn2602P27500 | | | | 2,970 | 2,970 | | | 42 |
| zn2602P28000 | | | | 3,470 | 3,470 | | | 3 |
| zn2603C20000 | | | | 4,565 | 4,565 | | | |
| zn2603C20200 | | | | 4,365 | 4,365 | | | |
| zn2603C20400 | | | | 4,165 | 4,165 | | | |
| zn2603C20600 | | | | 3,966 | 3,966 | | | |
| zn2603C20800 | | | | 3,767 | 3,767 | | | 1 |
| zn2603C21000 | | | | 3,569 | 3,569 | | | 1 |
| zn2603C21200 | | | | 3,372 | 3,372 | | | 1 |
| zn2603C21400 | | | | 3,176 | 3,176 | | | 2 |
| zn2603C21600 | | | | 2,981 | 2,981 | | | 3 |
| zn2603C21800 | | | | 2,789 | 2,789 | | | 4 |
| zn2603C22000 | | | | 2,599 | 2,599 | | | 4 |
| zn2603C22200 | | | | 2,412 | 2,412 | | | 10 |
| zn2603C22400 | | | | 2,229 | 2,229 | | | 25 |
| zn2603C22600 | | | | 2,050 | 2,050 | | | 343 |
| zn2603C22800 | | | | 1,877 | 1,877 | | | 47 |
| zn2603C23000 | 1,489 | 1,742 | 1,489 | 1,657 | 1,709 | 30 | 24.693 | 35 |
| zn2603C23200 | 1,300 | 1,555 | 1,244 | 1,424 | 1,547 | 12 | 8.811 | 275 |
| zn2603C23400 | 1,080 | 1,356 | 1,068 | 1,273 | 1,393 | 19 | 12.302 | 318 |
| zn2603C23600 | 888 | 1,189 | 880 | 1,066 | 1,248 | 37 | 18.365 | 727 |
| zn2603C23800 | 712 | 1,020 | 712 | 915 | 1,111 | 27 | 12.116 | 133 |
| zn2603C24000 | 588 | 920 | 582 | 785 | 982 | 189 | 67.9375 | 605 |
| zn2603C24200 | 480 | 811 | 480 | 691 | 863 | 409 | 128.322 | 354 |
| zn2603C24400 | 440 | 713 | 420 | 593 | 753 | 675 | 180.8165 | 634 |
| zn2603C24600 | 334 | 691 | 334 | 541 | 652 | 986 | 228.997 | 509 |
| zn2603C24800 | 300 | 577 | 300 | 498 | 561 | 681 | 135.9765 | 524 |
| zn2603C25000 | 278 | 546 | 252 | 466 | 480 | 6,626 | 1,256.179 | 3,798 |
| zn2603C25500 | 198 | 431 | 180 | 375 | 314 | 1,121 | 174.6745 | 1,280 |
| zn2603C26000 | 190 | 372 | 156 | 318 | 196 | 1,022 | 128.9595 | 829 |
| zn2603C26500 | 130 | 330 | 125 | 281 | 117 | 7,766 | 822.8605 | 3,581 |
| zn2603C27000 | 102 | 285 | 91 | 235 | 67 | 1,651 | 142.148 | 1,500 |
| zn2603C27500 | 102 | 250 | 96 | 205 | 36 | 1,620 | 122.098 | 894 |
| zn2603C28000 | 88 | 227 | 78 | 182 | 19 | 2,317 | 164.0855 | 1,180 |
| zn2603P20000 | | | | 1 | 1 | | | 3 |
| zn2603P20200 | | | | 1 | 1 | | | 16 |
| zn2603P20400 | | | | 1 | 1 | | | 28 |
| zn2603P20600 | | | | 2 | 2 | | | 17 |
| zn2603P20800 | | | | 3 | 3 | | | 14 |
| zn2603P21000 | | | | 5 | 5 | | | 25 |
| zn2603P21200 | | | | 8 | 8 | | | 16 |
| zn2603P21400 | 3 | 4 | 3 | 4 | 12 | 23 | 0.044 | 59 |
| zn2603P21600 | 4 | 5 | 3 | 5 | 18 | 47 | 0.0915 | 238 |
| zn2603P21800 | 3 | 5 | 3 | 5 | 25 | 77 | 0.2625 | 95 |
| zn2603P22000 | 7 | 7 | 4 | 6 | 35 | 95 | 0.285 | 149 |
| zn2603P22200 | 9 | 9 | 4 | 7 | 49 | 67 | 0.521 | 115 |
| zn2603P22400 | 11 | 11 | 5 | 7 | 65 | 76 | 0.4995 | 136 |
| zn2603P22600 | 11 | 11 | 7 | 8 | 87 | 162 | 0.788 | 273 |
| zn2603P22800 | 17 | 17 | 9 | 11 | 113 | 156 | 1.3835 | 200 |
| zn2603P23000 | 29 | 31 | 13 | 18 | 145 | 706 | 7.658 | 933 |
| zn2603P23200 | 44 | 44 | 20 | 28 | 183 | 535 | 9.1275 | 569 |
| zn2603P23400 | 68 | 71 | 27 | 48 | 229 | 537 | 12.7145 | 777 |
| zn2603P23600 | 92 | 94 | 46 | 76 | 283 | 526 | 18.372 | 801 |
| zn2603P23800 | 148 | 149 | 78 | 125 | 346 | 624 | 35.883 | 544 |
| zn2603P24000 | 214 | 214 | 124 | 192 | 418 | 578 | 51.4805 | 532 |
| zn2603P24200 | 307 | 315 | 192 | 290 | 498 | 601 | 79.025 | 842 |
| zn2603P24400 | 464 | 464 | 294 | 401 | 588 | 523 | 98.362 | 550 |
| zn2603P24600 | 568 | 572 | 410 | 542 | 687 | 385 | 96.0195 | 340 |
| zn2603P24800 | 714 | 717 | 543 | 695 | 796 | 185 | 57.891 | 212 |
| zn2603P25000 | 868 | 868 | 696 | 848 | 915 | 219 | 86.545 | 317 |
| zn2603P25500 | 1,138 | 1,267 | 1,090 | 1,267 | 1,248 | 90 | 52.814 | 85 |
| zn2603P26000 | 1,616 | 1,681 | 1,529 | 1,597 | 1,630 | 34 | 27.2055 | 61 |
| zn2603P26500 | 2,130 | 2,151 | 2,065 | 2,151 | 2,051 | 21 | 22.1005 | 36 |
| zn2603P27000 | 2,656 | 2,656 | 2,605 | 2,605 | 2,500 | 5 | 6.433 | 57 |
| zn2603P27500 | | | | 2,969 | 2,969 | | | 29 |
| zn2603P28000 | | | | 3,452 | 3,452 | | | 12 |
| zn2604C20400 | | | | 4,231 | 4,231 | | | |
| zn2604C20600 | | | | 4,037 | 4,037 | | | |
| zn2604C20800 | | | | 3,843 | 3,843 | | | |
| zn2604C21000 | | | | 3,652 | 3,652 | | | |
| zn2604C21200 | | | | 3,463 | 3,463 | | | |
| zn2604C21400 | | | | 3,276 | 3,276 | | | |
| zn2604C21600 | | | | 3,091 | 3,091 | | | |
| zn2604C21800 | | | | 2,911 | 2,911 | | | 2 |
| zn2604C22000 | | | | 2,734 | 2,734 | | | 1 |
| zn2604C22200 | | | | 2,560 | 2,560 | | | |
| zn2604C22400 | 1,880 | 1,880 | 1,880 | 1,880 | 2,391 | 2 | 2.1355 | 3 |
| zn2604C22600 | | | | 2,228 | 2,228 | | | 3 |
| zn2604C22800 | | | | 2,068 | 2,068 | | | 7 |
| zn2604C23000 | | | | 1,915 | 1,915 | | | 8 |
| zn2604C23200 | 1,480 | 1,480 | 1,480 | 1,480 | 1,768 | 3 | 2.364 | 7 |
| zn2604C23400 | 1,240 | 1,258 | 1,240 | 1,258 | 1,626 | 3 | 2.062 | 3 |
| zn2604C23600 | 1,101 | 1,132 | 1,101 | 1,132 | 1,492 | 3 | 1.6825 | 16 |
| zn2604C23800 | 981 | 1,252 | 981 | 1,237 | 1,364 | 9 | 5.1055 | 47 |
| zn2604C24000 | 880 | 1,137 | 880 | 1,126 | 1,242 | 24 | 13.3315 | 57 |
| zn2604C24200 | 797 | 1,036 | 797 | 1,025 | 1,129 | 32 | 15.3945 | 50 |
| zn2604C24400 | 722 | 969 | 722 | 929 | 1,021 | 41 | 19.4045 | 55 |
| zn2604C24600 | 661 | 887 | 661 | 865 | 920 | 27 | 11.4875 | 55 |
| zn2604C24800 | 611 | 809 | 611 | 809 | 828 | 101 | 40.0335 | 147 |
| zn2604C25000 | 567 | 746 | 567 | 742 | 741 | 102 | 37.529 | 100 |
| zn2604C25500 | 471 | 615 | 449 | 615 | 554 | 31 | 8.9555 | 57 |
| zn2604C26000 | 415 | 518 | 375 | 509 | 404 | 52 | 11.7495 | 45 |
| zn2604C26500 | 341 | 462 | 275 | 462 | 289 | 47 | 10.028 | 147 |
| zn2604C27000 | 350 | 429 | 270 | 429 | 201 | 150 | 27.9145 | 255 |
| zn2604C27500 | 277 | 371 | 249 | 369 | 138 | 26 | 3.688 | 64 |
| zn2604C28000 | 247 | 369 | 220 | 319 | 92 | 93 | 13.0045 | 156 |
| zn2604P20400 | 5 | 5 | 5 | 5 | 16 | 1 | 0.0025 | 4 |
| zn2604P20600 | | | | 22 | 22 | | | 5 |
| zn2604P20800 | 9 | 9 | 9 | 9 | 28 | 1 | 0.0045 | 6 |
| zn2604P21000 | 14 | 14 | 14 | 14 | 37 | 2 | 0.0255 | 9 |
| zn2604P21200 | 13 | 13 | 10 | 10 | 48 | 18 | 0.1155 | 16 |
| zn2604P21400 | 19 | 19 | 19 | 19 | 61 | 1 | 0.0095 | 11 |
| zn2604P21600 | | | | 76 | 76 | | | 76 |
| zn2604P21800 | 25 | 28 | 16 | 28 | 96 | 3 | 0.0345 | 61 |
| zn2604P22000 | 31 | 33 | 20 | 32 | 118 | 5 | 0.072 | 39 |
| zn2604P22200 | 35 | 40 | 30 | 34 | 144 | 14 | 0.243 | 487 |
| zn2604P22400 | 48 | 54 | 44 | 54 | 175 | 12 | 0.2895 | 38 |
| zn2604P22600 | 66 | 70 | 52 | 57 | 212 | 29 | 0.837 | 287 |
| zn2604P22800 | 84 | 84 | 73 | 78 | 252 | 13 | 0.5085 | 60 |
| zn2604P23000 | 125 | 125 | 97 | 100 | 298 | 28 | 1.493 | 26 |
| zn2604P23200 | 161 | 161 | 125 | 128 | 351 | 15 | 1.0505 | 60 |
| zn2604P23400 | 216 | 216 | 172 | 172 | 409 | 17 | 1.6075 | 226 |
| zn2604P23600 | 282 | 283 | 224 | 244 | 474 | 13 | 1.607 | 46 |
| zn2604P23800 | 364 | 369 | 292 | 311 | 546 | 14 | 2.2535 | 42 |
| zn2604P24000 | 461 | 461 | 380 | 393 | 623 | 12 | 2.4625 | 48 |
| zn2604P24200 | 565 | 565 | 215 | 496 | 710 | 38 | 10.734 | 60 |
| zn2604P24400 | 601 | 609 | 542 | 603 | 802 | 5 | 1.4485 | 11 |
| zn2604P24600 | 724 | 724 | 665 | 665 | 900 | 3 | 1.027 | 6 |
| zn2604P24800 | 963 | 963 | 808 | 808 | 1,008 | 3 | 1.294 | 12 |
| zn2604P25000 | 1,113 | 1,113 | 938 | 938 | 1,120 | 4 | 2.033 | 29 |
| zn2604P25500 | 1,301 | 1,301 | 1,301 | 1,301 | 1,432 | 1 | 0.6505 | 46 |
| zn2604P26000 | | | | 1,781 | 1,781 | | | 27 |
| zn2604P26500 | | | | 2,166 | 2,166 | | | 24 |
| zn2604P27000 | | | | 2,577 | 2,577 | | | 7 |
| zn2604P27500 | | | | 3,013 | 3,013 | | | 1 |
| zn2604P28000 | | | | 3,467 | 3,467 | | | |
| zn2605C20600 | | | | 4,107 | 4,107 | | | |
| zn2605C20800 | | | | 3,921 | 3,921 | | | |
| zn2605C21000 | | | | 3,737 | 3,737 | | | |
| zn2605C21200 | | | | 3,556 | 3,556 | | | |
| zn2605C21400 | | | | 3,378 | 3,378 | | | |
| zn2605C21600 | | | | 3,203 | 3,203 | | | |
| zn2605C21800 | | | | 3,032 | 3,032 | | | |
| zn2605C22000 | | | | 2,864 | 2,864 | | | |
| zn2605C22200 | | | | 2,702 | 2,702 | | | 4 |
| zn2605C22400 | | | | 2,541 | 2,541 | | | 3 |
| zn2605C22600 | | | | 2,388 | 2,388 | | | 3 |
| zn2605C22800 | | | | 2,238 | 2,238 | | | 3 |
| zn2605C23000 | | | | 2,094 | 2,094 | | | 3 |
| zn2605C23200 | | | | 1,955 | 1,955 | | | 2 |
| zn2605C23400 | | | | 1,821 | 1,821 | | | 3 |
| zn2605C23600 | | | | 1,693 | 1,693 | | | 5 |
| zn2605C23800 | | | | 1,570 | 1,570 | | | 7 |
| zn2605C24000 | | | | 1,454 | 1,454 | | | 11 |
| zn2605C24200 | | | | 1,342 | 1,342 | | | 12 |
| zn2605C24400 | | | | 1,237 | 1,237 | | | 10 |
| zn2605C24600 | | | | 1,137 | 1,137 | | | 15 |
| zn2605C24800 | 947 | 947 | 947 | 947 | 1,044 | 1 | 0.4735 | 20 |
| zn2605C25000 | 915 | 915 | 915 | 915 | 954 | 1 | 0.4575 | 28 |
| zn2605C25500 | 755 | 755 | 752 | 752 | 757 | 2 | 0.7535 | 14 |
| zn2605C26000 | 623 | 692 | 617 | 692 | 594 | 5 | 1.6225 | 54 |
| zn2605C26500 | 541 | 607 | 540 | 553 | 459 | 6 | 1.6795 | 16 |
| zn2605C27000 | 413 | 698 | 409 | 698 | 349 | 23 | 5.252 | 40 |
| zn2605C27500 | 428 | 428 | 428 | 428 | 262 | 1 | 0.214 | 11 |
| zn2605C28000 | 302 | 302 | 302 | 302 | 193 | 1 | 0.151 | 15 |
| zn2605P20600 | | | | 60 | 60 | | | 3 |
| zn2605P20800 | 50 | 50 | 50 | 50 | 74 | 1 | 0.025 | 4 |
| zn2605P21000 | 57 | 57 | 56 | 56 | 90 | 5 | 0.1405 | 16 |
| zn2605P21200 | 65 | 65 | 63 | 63 | 109 | 7 | 0.224 | 21 |
| zn2605P21400 | 74 | 74 | 71 | 74 | 131 | 6 | 0.2205 | 24 |
| zn2605P21600 | 86 | 86 | 84 | 84 | 156 | 2 | 0.085 | 26 |
| zn2605P21800 | 100 | 100 | 99 | 99 | 184 | 2 | 0.0995 | 22 |
| zn2605P22000 | | | | 216 | 216 | | | 18 |
| zn2605P22200 | | | | 253 | 253 | | | 42 |
| zn2605P22400 | | | | 292 | 292 | | | 23 |
| zn2605P22600 | | | | 339 | 339 | | | 26 |
| zn2605P22800 | | | | 388 | 388 | | | 23 |
| zn2605P23000 | | | | 444 | 444 | | | 19 |
| zn2605P23200 | | | | 504 | 504 | | | 51 |
| zn2605P23400 | 357 | 357 | 357 | 357 | 570 | 3 | 0.5355 | 23 |
| zn2605P23600 | 470 | 470 | 470 | 470 | 641 | 1 | 0.235 | 29 |
| zn2605P23800 | | | | 718 | 718 | | | 8 |
| zn2605P24000 | | | | 801 | 801 | | | 11 |
| zn2605P24200 | 741 | 741 | 741 | 741 | 888 | 1 | 0.3705 | 5 |
| zn2605P24400 | | | | 983 | 983 | | | 6 |
| zn2605P24600 | | | | 1,082 | 1,082 | | | 8 |
| zn2605P24800 | | | | 1,189 | 1,189 | | | 11 |
| zn2605P25000 | 1,168 | 1,168 | 1,168 | 1,168 | 1,298 | 1 | 0.584 | 9 |
| zn2605P25500 | | | | 1,600 | 1,600 | | | 9 |
| zn2605P26000 | | | | 1,935 | 1,935 | | | 3 |
| zn2605P26500 | | | | 2,299 | 2,299 | | | |
| zn2605P27000 | | | | 2,688 | 2,688 | | | |
| zn2605P27500 | | | | 3,099 | 3,099 | | | |
| zn2605P28000 | | | | 3,530 | 3,530 | | | |
打印