上海期货交易所06月15日沪锌期权收盘行情
发布时间：2026年06月15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 |
|---|
| zn2607C19200 | | | | 5,480 | 5,480 | | | 1 |
| zn2607C19400 | | | | 5,280 | 5,280 | | | |
| zn2607C19600 | | | | 5,080 | 5,080 | | | |
| zn2607C19800 | | | | 4,880 | 4,880 | | | |
| zn2607C20000 | | | | 4,680 | 4,680 | | | |
| zn2607C20200 | | | | 4,480 | 4,480 | | | |
| zn2607C20400 | | | | 4,280 | 4,280 | | | |
| zn2607C20600 | | | | 4,080 | 4,080 | | | |
| zn2607C20800 | | | | 3,880 | 3,880 | | | |
| zn2607C21000 | | | | 3,680 | 3,680 | | | 1 |
| zn2607C21200 | | | | 3,480 | 3,480 | | | 1 |
| zn2607C21400 | | | | 3,280 | 3,280 | | | |
| zn2607C21600 | | | | 3,080 | 3,080 | | | 1 |
| zn2607C21800 | | | | 2,880 | 2,880 | | | |
| zn2607C22000 | | | | 2,680 | 2,680 | | | |
| zn2607C22200 | | | | 2,480 | 2,480 | | | 1 |
| zn2607C22400 | | | | 2,280 | 2,280 | | | 26 |
| zn2607C22600 | | | | 2,080 | 2,080 | | | 18 |
| zn2607C22800 | | | | 1,880 | 1,880 | | | |
| zn2607C23000 | 1,810 | 1,810 | 1,809 | 1,809 | 1,680 | 4 | 3.619 | 44 |
| zn2607C23200 | | | | 1,481 | 1,481 | | | 15 |
| zn2607C23400 | 1,190 | 1,413 | 1,189 | 1,413 | 1,284 | 40 | 25.72 | 28 |
| zn2607C23600 | 899 | 1,230 | 899 | 1,230 | 1,090 | 61 | 32.669 | 23 |
| zn2607C23800 | 753 | 1,091 | 753 | 1,048 | 903 | 114 | 50.8825 | 61 |
| zn2607C24000 | 586 | 903 | 585 | 861 | 726 | 485 | 179.8705 | 954 |
| zn2607C24200 | 378 | 710 | 378 | 671 | 563 | 491 | 124.68 | 1,215 |
| zn2607C24400 | 207 | 539 | 207 | 503 | 419 | 609 | 110.277 | 634 |
| zn2607C24600 | 160 | 381 | 145 | 335 | 298 | 4,935 | 562.6485 | 2,086 |
| zn2607C24800 | 91 | 250 | 74 | 221 | 202 | 1,712 | 137.44 | 1,025 |
| zn2607C25000 | 49 | 165 | 49 | 146 | 130 | 11,087 | 531.9745 | 2,667 |
| zn2607C25500 | 20 | 58 | 18 | 49 | 33 | 6,338 | 124.045 | 3,743 |
| zn2607C26000 | 11 | 29 | 9 | 21 | 5 | 1,435 | 13.568 | 1,569 |
| zn2607C26500 | 4 | 17 | 3 | 10 | 1 | 588 | 2.659 | 746 |
| zn2607C27000 | 4 | 12 | 3 | 6 | 1 | 613 | 1.8665 | 856 |
| zn2607C27500 | 3 | 9 | 3 | 4 | 1 | 415 | 0.899 | 430 |
| zn2607C28000 | 3 | 6 | 3 | 3 | 1 | 116 | 0.223 | 237 |
| zn2607C28500 | 2 | 5 | 2 | 3 | 1 | 341 | 0.408 | 154 |
| zn2607C29000 | 3 | 5 | 2 | 3 | 1 | 307 | 0.519 | 443 |
| zn2607P19200 | | | | 1 | 1 | | | 95 |
| zn2607P19400 | | | | 1 | 1 | | | 3 |
| zn2607P19600 | | | | 1 | 1 | | | 1 |
| zn2607P19800 | | | | 1 | 1 | | | 2 |
| zn2607P20000 | | | | 1 | 1 | | | 9 |
| zn2607P20200 | | | | 1 | 1 | | | 10 |
| zn2607P20400 | | | | 1 | 1 | | | 24 |
| zn2607P20600 | | | | 1 | 1 | | | 62 |
| zn2607P20800 | | | | 1 | 1 | | | 69 |
| zn2607P21000 | | | | 1 | 1 | | | 77 |
| zn2607P21200 | | | | 1 | 1 | | | 60 |
| zn2607P21400 | 3 | 3 | 1 | 2 | 1 | 88 | 0.0935 | 11 |
| zn2607P21600 | 3 | 3 | 1 | 2 | 1 | 151 | 0.145 | 93 |
| zn2607P21800 | 4 | 4 | 2 | 2 | 1 | 80 | 0.105 | 59 |
| zn2607P22000 | 6 | 6 | 2 | 5 | 1 | 190 | 0.343 | 326 |
| zn2607P22200 | 7 | 8 | 3 | 4 | 1 | 160 | 0.3535 | 80 |
| zn2607P22400 | 9 | 9 | 3 | 5 | 1 | 391 | 1.0115 | 336 |
| zn2607P22600 | 9 | 10 | 3 | 6 | 1 | 130 | 0.2955 | 134 |
| zn2607P22800 | 11 | 14 | 4 | 8 | 1 | 272 | 0.9265 | 250 |
| zn2607P23000 | 15 | 17 | 3 | 7 | 1 | 1,297 | 5.9155 | 786 |
| zn2607P23200 | 20 | 21 | 6 | 10 | 1 | 313 | 1.3035 | 424 |
| zn2607P23400 | 30 | 30 | 3 | 12 | 4 | 1,095 | 9.4905 | 623 |
| zn2607P23600 | 37 | 40 | 12 | 18 | 11 | 1,045 | 12.0615 | 840 |
| zn2607P23800 | 59 | 64 | 20 | 27 | 23 | 4,536 | 82.1875 | 2,143 |
| zn2607P24000 | 79 | 99 | 31 | 39 | 46 | 11,754 | 327.7665 | 4,774 |
| zn2607P24200 | 113 | 140 | 43 | 51 | 83 | 3,258 | 128.554 | 1,962 |
| zn2607P24400 | 183 | 196 | 67 | 77 | 139 | 2,645 | 142.2105 | 1,153 |
| zn2607P24600 | 302 | 302 | 109 | 122 | 218 | 3,969 | 312.388 | 2,068 |
| zn2607P24800 | 386 | 387 | 182 | 194 | 322 | 1,525 | 170.2395 | 1,172 |
| zn2607P25000 | 594 | 594 | 213 | 306 | 450 | 389 | 74.098 | 444 |
| zn2607P25500 | | | | 852 | 852 | | | 188 |
| zn2607P26000 | | | | 1,325 | 1,325 | | | 99 |
| zn2607P26500 | | | | 1,820 | 1,820 | | | 75 |
| zn2607P27000 | | | | 2,320 | 2,320 | | | 41 |
| zn2607P27500 | | | | 2,820 | 2,820 | | | |
| zn2607P28000 | | | | 3,320 | 3,320 | | | |
| zn2607P28500 | | | | 3,820 | 3,820 | | | |
| zn2607P29000 | | | | 4,320 | 4,320 | | | |
| zn2608C20000 | | | | 4,735 | 4,735 | | | |
| zn2608C20200 | | | | 4,535 | 4,535 | | | |
| zn2608C20400 | | | | 4,335 | 4,335 | | | |
| zn2608C20600 | | | | 4,135 | 4,135 | | | |
| zn2608C20800 | | | | 3,935 | 3,935 | | | |
| zn2608C21000 | | | | 3,735 | 3,735 | | | |
| zn2608C21200 | | | | 3,535 | 3,535 | | | |
| zn2608C21400 | | | | 3,335 | 3,335 | | | |
| zn2608C21600 | | | | 3,135 | 3,135 | | | |
| zn2608C21800 | | | | 2,935 | 2,935 | | | |
| zn2608C22000 | | | | 2,737 | 2,737 | | | |
| zn2608C22200 | | | | 2,540 | 2,540 | | | |
| zn2608C22400 | | | | 2,344 | 2,344 | | | |
| zn2608C22600 | | | | 2,151 | 2,151 | | | |
| zn2608C22800 | | | | 1,961 | 1,961 | | | |
| zn2608C23000 | 1,620 | 1,900 | 1,620 | 1,900 | 1,774 | 36 | 32.8 | 345 |
| zn2608C23200 | | | | 1,594 | 1,594 | | | |
| zn2608C23400 | | | | 1,419 | 1,419 | | | |
| zn2608C23600 | 1,165 | 1,394 | 1,165 | 1,355 | 1,252 | 45 | 29.97 | 47 |
| zn2608C23800 | 990 | 1,208 | 990 | 1,178 | 1,094 | 23 | 13.1495 | 39 |
| zn2608C24000 | 810 | 1,013 | 810 | 998 | 946 | 36 | 16.1505 | 128 |
| zn2608C24200 | 699 | 798 | 667 | 798 | 809 | 7 | 2.579 | 192 |
| zn2608C24400 | 494 | 738 | 494 | 715 | 684 | 126 | 38.7985 | 407 |
| zn2608C24600 | 465 | 600 | 465 | 599 | 572 | 60 | 16.6745 | 435 |
| zn2608C24800 | 355 | 488 | 318 | 466 | 472 | 266 | 58.9185 | 754 |
| zn2608C25000 | 240 | 392 | 219 | 349 | 384 | 764 | 126.4995 | 1,105 |
| zn2608C25500 | 134 | 215 | 124 | 190 | 217 | 690 | 66.573 | 559 |
| zn2608C26000 | 68 | 114 | 60 | 93 | 112 | 473 | 21.93 | 376 |
| zn2608C26500 | 31 | 65 | 30 | 53 | 53 | 661 | 18.7675 | 548 |
| zn2608C27000 | 12 | 38 | 11 | 31 | 22 | 429 | 6.1525 | 457 |
| zn2608C27500 | 11 | 22 | 10 | 19 | 9 | 60 | 0.475 | 169 |
| zn2608C28000 | 6 | 16 | 6 | 11 | 3 | 98 | 0.5525 | 148 |
| zn2608C28500 | 6 | 11 | 5 | 9 | 1 | 182 | 0.761 | 197 |
| zn2608C29000 | 7 | 11 | 7 | 8 | 1 | 92 | 0.3485 | 455 |
| zn2608C29500 | 5 | 8 | 5 | 6 | 1 | 73 | 0.2685 | 380 |
| zn2608P20000 | | | | 1 | 1 | | | 1 |
| zn2608P20200 | | | | 1 | 1 | | | 1 |
| zn2608P20400 | | | | 1 | 1 | | | 1 |
| zn2608P20600 | | | | 1 | 1 | | | 4 |
| zn2608P20800 | | | | 1 | 1 | | | 2 |
| zn2608P21000 | | | | 1 | 1 | | | 6 |
| zn2608P21200 | | | | 1 | 1 | | | 7 |
| zn2608P21400 | | | | 1 | 1 | | | 12 |
| zn2608P21600 | 26 | 26 | 11 | 11 | 1 | 62 | 0.5055 | 28 |
| zn2608P21800 | 30 | 30 | 14 | 14 | 2 | 187 | 1.5595 | 89 |
| zn2608P22000 | 41 | 41 | 17 | 17 | 4 | 361 | 3.553 | 202 |
| zn2608P22200 | 41 | 41 | 19 | 19 | 7 | 63 | 0.748 | 80 |
| zn2608P22400 | 40 | 40 | 24 | 25 | 11 | 87 | 1.333 | 253 |
| zn2608P22600 | 45 | 45 | 30 | 30 | 18 | 62 | 1.084 | 51 |
| zn2608P22800 | 48 | 48 | 36 | 36 | 28 | 88 | 1.797 | 140 |
| zn2608P23000 | 82 | 88 | 45 | 46 | 41 | 345 | 11.1955 | 334 |
| zn2608P23200 | 101 | 101 | 59 | 59 | 60 | 24 | 0.8445 | 87 |
| zn2608P23400 | 116 | 116 | 70 | 71 | 86 | 58 | 2.458 | 204 |
| zn2608P23600 | 142 | 144 | 88 | 89 | 119 | 105 | 5.585 | 398 |
| zn2608P23800 | 151 | 151 | 113 | 114 | 161 | 57 | 3.5125 | 353 |
| zn2608P24000 | 236 | 236 | 146 | 146 | 212 | 253 | 23.101 | 582 |
| zn2608P24200 | 300 | 300 | 190 | 201 | 274 | 276 | 29.184 | 292 |
| zn2608P24400 | 355 | 364 | 240 | 244 | 349 | 105 | 14.931 | 226 |
| zn2608P24600 | 459 | 459 | 310 | 319 | 437 | 182 | 30.8285 | 368 |
| zn2608P24800 | 541 | 562 | 390 | 403 | 537 | 338 | 72.7885 | 365 |
| zn2608P25000 | 661 | 661 | 486 | 499 | 649 | 247 | 65.9695 | 269 |
| zn2608P25500 | 1,021 | 1,021 | 855 | 855 | 981 | 15 | 7.1265 | 155 |
| zn2608P26000 | | | | 1,375 | 1,375 | | | 359 |
| zn2608P26500 | | | | 1,816 | 1,816 | | | 37 |
| zn2608P27000 | | | | 2,285 | 2,285 | | | 11 |
| zn2608P27500 | | | | 2,771 | 2,771 | | | 5 |
| zn2608P28000 | | | | 3,266 | 3,266 | | | |
| zn2608P28500 | | | | 3,765 | 3,765 | | | |
| zn2608P29000 | | | | 4,265 | 4,265 | | | |
| zn2608P29500 | | | | 4,765 | 4,765 | | | |
| zn2609C20200 | | | | 4,585 | 4,585 | | | |
| zn2609C20400 | | | | 4,385 | 4,385 | | | |
| zn2609C20600 | | | | 4,185 | 4,185 | | | |
| zn2609C20800 | | | | 3,985 | 3,985 | | | |
| zn2609C21000 | | | | 3,787 | 3,787 | | | |
| zn2609C21200 | | | | 3,589 | 3,589 | | | |
| zn2609C21400 | | | | 3,392 | 3,392 | | | |
| zn2609C21600 | | | | 3,197 | 3,197 | | | |
| zn2609C21800 | | | | 3,004 | 3,004 | | | |
| zn2609C22000 | | | | 2,813 | 2,813 | | | |
| zn2609C22200 | | | | 2,624 | 2,624 | | | |
| zn2609C22400 | | | | 2,439 | 2,439 | | | |
| zn2609C22600 | | | | 2,258 | 2,258 | | | |
| zn2609C22800 | | | | 2,082 | 2,082 | | | |
| zn2609C23000 | | | | 1,911 | 1,911 | | | |
| zn2609C23200 | | | | 1,745 | 1,745 | | | |
| zn2609C23400 | | | | 1,586 | 1,586 | | | |
| zn2609C23600 | | | | 1,434 | 1,434 | | | |
| zn2609C23800 | | | | 1,289 | 1,289 | | | 3 |
| zn2609C24000 | | | | 1,154 | 1,154 | | | 1 |
| zn2609C24200 | | | | 1,027 | 1,027 | | | 2 |
| zn2609C24400 | | | | 908 | 908 | | | 1 |
| zn2609C24600 | | | | 798 | 798 | | | 4 |
| zn2609C24800 | | | | 696 | 696 | | | 10 |
| zn2609C25000 | | | | 605 | 605 | | | 5 |
| zn2609C25500 | 361 | 361 | 360 | 361 | 413 | 9 | 1.6235 | 17 |
| zn2609C26000 | 238 | 260 | 238 | 260 | 271 | 5 | 0.6245 | 11 |
| zn2609C26500 | 160 | 168 | 160 | 167 | 171 | 3 | 0.2475 | 13 |
| zn2609C27000 | 112 | 114 | 112 | 114 | 103 | 5 | 0.2815 | 23 |
| zn2609C27500 | | | | 60 | 60 | | | 17 |
| zn2609C28000 | 55 | 55 | 55 | 55 | 33 | 1 | 0.0275 | 24 |
| zn2609C28500 | | | | 17 | 17 | | | 12 |
| zn2609C29000 | | | | 9 | 9 | | | 23 |
| zn2609C29500 | | | | 4 | 4 | | | |
| zn2609P20200 | 5 | 12 | 5 | 12 | 1 | 2 | 0.0085 | 33 |
| zn2609P20400 | 5 | 11 | 5 | 11 | 1 | 2 | 0.008 | 2 |
| zn2609P20600 | | | | 2 | 2 | | | 4 |
| zn2609P20800 | | | | 3 | 3 | | | 8 |
| zn2609P21000 | | | | 5 | 5 | | | 3 |
| zn2609P21200 | | | | 8 | 8 | | | 9 |
| zn2609P21400 | | | | 11 | 11 | | | 5 |
| zn2609P21600 | | | | 16 | 16 | | | 4 |
| zn2609P21800 | 45 | 45 | 45 | 45 | 23 | 1 | 0.0225 | 3 |
| zn2609P22000 | 55 | 55 | 53 | 53 | 32 | 2 | 0.054 | 8 |
| zn2609P22200 | | | | 44 | 44 | | | 9 |
| zn2609P22400 | 49 | 49 | 49 | 49 | 58 | 1 | 0.0245 | 9 |
| zn2609P22600 | | | | 77 | 77 | | | 13 |
| zn2609P22800 | | | | 101 | 101 | | | 7 |
| zn2609P23000 | | | | 129 | 129 | | | 12 |
| zn2609P23200 | 115 | 115 | 113 | 113 | 164 | 2 | 0.114 | 20 |
| zn2609P23400 | | | | 204 | 204 | | | 20 |
| zn2609P23600 | | | | 251 | 251 | | | 17 |
| zn2609P23800 | 266 | 274 | 266 | 274 | 306 | 2 | 0.27 | 16 |
| zn2609P24000 | 252 | 252 | 252 | 252 | 370 | 1 | 0.126 | 7 |
| zn2609P24200 | | | | 443 | 443 | | | 13 |
| zn2609P24400 | | | | 524 | 524 | | | 5 |
| zn2609P24600 | | | | 613 | 613 | | | 5 |
| zn2609P24800 | | | | 711 | 711 | | | 3 |
| zn2609P25000 | | | | 819 | 819 | | | 2 |
| zn2609P25500 | | | | 1,127 | 1,127 | | | 1 |
| zn2609P26000 | | | | 1,484 | 1,484 | | | 1 |
| zn2609P26500 | | | | 1,883 | 1,883 | | | |
| zn2609P27000 | | | | 2,314 | 2,314 | | | |
| zn2609P27500 | | | | 2,770 | 2,770 | | | |
| zn2609P28000 | | | | 3,243 | 3,243 | | | |
| zn2609P28500 | | | | 3,727 | 3,727 | | | |
| zn2609P29000 | | | | 4,219 | 4,219 | | | |
| zn2609P29500 | | | | 4,716 | 4,716 | | | |
| zn2610C20600 | | | | 4,252 | 4,252 | | | |
| zn2610C20800 | | | | 4,054 | 4,054 | | | |
| zn2610C21000 | | | | 3,858 | 3,858 | | | |
| zn2610C21200 | | | | 3,663 | 3,663 | | | |
| zn2610C21400 | | | | 3,470 | 3,470 | | | |
| zn2610C21600 | | | | 3,279 | 3,279 | | | |
| zn2610C21800 | | | | 3,090 | 3,090 | | | |
| zn2610C22000 | | | | 2,904 | 2,904 | | | |
| zn2610C22200 | | | | 2,722 | 2,722 | | | |
| zn2610C22400 | | | | 2,542 | 2,542 | | | |
| zn2610C22600 | | | | 2,367 | 2,367 | | | |
| zn2610C22800 | | | | 2,198 | 2,198 | | | |
| zn2610C23000 | | | | 2,033 | 2,033 | | | |
| zn2610C23200 | | | | 1,873 | 1,873 | | | |
| zn2610C23400 | | | | 1,719 | 1,719 | | | |
| zn2610C23600 | | | | 1,574 | 1,574 | | | |
| zn2610C23800 | | | | 1,434 | 1,434 | | | |
| zn2610C24000 | | | | 1,300 | 1,300 | | | |
| zn2610C24200 | | | | 1,176 | 1,176 | | | |
| zn2610C24400 | | | | 1,058 | 1,058 | | | |
| zn2610C24600 | | | | 948 | 948 | | | |
| zn2610C24800 | | | | 846 | 846 | | | |
| zn2610C25000 | | | | 752 | 752 | | | |
| zn2610C25500 | | | | 548 | 548 | | | |
| zn2610C26000 | | | | 388 | 388 | | | 4 |
| zn2610C26500 | 253 | 253 | 253 | 253 | 268 | 2 | 0.253 | 6 |
| zn2610C27000 | 186 | 193 | 186 | 193 | 179 | 3 | 0.2825 | 8 |
| zn2610C27500 | 140 | 142 | 140 | 142 | 117 | 2 | 0.141 | 2 |
| zn2610C28000 | | | | 73 | 73 | | | |
| zn2610C28500 | | | | 45 | 45 | | | |
| zn2610C29000 | | | | 27 | 27 | | | 6 |
| zn2610P20600 | | | | 7 | 7 | | | |
| zn2610P20800 | | | | 10 | 10 | | | |
| zn2610P21000 | | | | 14 | 14 | | | |
| zn2610P21200 | | | | 20 | 20 | | | |
| zn2610P21400 | | | | 27 | 27 | | | |
| zn2610P21600 | | | | 36 | 36 | | | 1 |
| zn2610P21800 | | | | 47 | 47 | | | 1 |
| zn2610P22000 | | | | 61 | 61 | | | 3 |
| zn2610P22200 | | | | 78 | 78 | | | 3 |
| zn2610P22400 | | | | 99 | 99 | | | 3 |
| zn2610P22600 | | | | 123 | 123 | | | 3 |
| zn2610P22800 | | | | 153 | 153 | | | 3 |
| zn2610P23000 | | | | 188 | 188 | | | 2 |
| zn2610P23200 | | | | 228 | 228 | | | 2 |
| zn2610P23400 | 260 | 260 | 260 | 260 | 274 | 1 | 0.13 | 1 |
| zn2610P23600 | 303 | 303 | 293 | 293 | 327 | 2 | 0.298 | 2 |
| zn2610P23800 | | | | 387 | 387 | | | 1 |
| zn2610P24000 | | | | 452 | 452 | | | |
| zn2610P24200 | | | | 528 | 528 | | | |
| zn2610P24400 | | | | 610 | 610 | | | |
| zn2610P24600 | | | | 698 | 698 | | | |
| zn2610P24800 | | | | 796 | 796 | | | |
| zn2610P25000 | | | | 902 | 902 | | | |
| zn2610P25500 | | | | 1,196 | 1,196 | | | |
| zn2610P26000 | | | | 1,535 | 1,535 | | | |
| zn2610P26500 | | | | 1,913 | 1,913 | | | |
| zn2610P27000 | | | | 2,322 | 2,322 | | | |
| zn2610P27500 | | | | 2,760 | 2,760 | | | |
| zn2610P28000 | | | | 3,216 | 3,216 | | | |
| zn2610P28500 | | | | 3,687 | 3,687 | | | |
| zn2610P29000 | | | | 4,169 | 4,169 | | | |
打印