上海期货交易所06月16日沪锌期权收盘行情
发布时间：2026年06月16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 | | | | 5,560 | 5,560 | | | 1 |
| zn2607C19400 | | | | 5,360 | 5,360 | | | |
| zn2607C19600 | | | | 5,160 | 5,160 | | | |
| zn2607C19800 | | | | 4,960 | 4,960 | | | |
| zn2607C20000 | | | | 4,760 | 4,760 | | | |
| zn2607C20200 | | | | 4,560 | 4,560 | | | |
| zn2607C20400 | | | | 4,360 | 4,360 | | | |
| zn2607C20600 | | | | 4,160 | 4,160 | | | |
| zn2607C20800 | | | | 3,960 | 3,960 | | | |
| zn2607C21000 | | | | 3,760 | 3,760 | | | 1 |
| zn2607C21200 | | | | 3,560 | 3,560 | | | 1 |
| zn2607C21400 | | | | 3,360 | 3,360 | | | |
| zn2607C21600 | | | | 3,160 | 3,160 | | | 1 |
| zn2607C21800 | | | | 2,960 | 2,960 | | | |
| zn2607C22000 | | | | 2,760 | 2,760 | | | |
| zn2607C22200 | | | | 2,560 | 2,560 | | | 1 |
| zn2607C22400 | | | | 2,360 | 2,360 | | | 26 |
| zn2607C22600 | | | | 2,160 | 2,160 | | | 18 |
| zn2607C22800 | | | | 1,960 | 1,960 | | | |
| zn2607C23000 | | | | 1,760 | 1,760 | | | 44 |
| zn2607C23200 | | | | 1,560 | 1,560 | | | 15 |
| zn2607C23400 | | | | 1,361 | 1,361 | | | 28 |
| zn2607C23600 | | | | 1,165 | 1,165 | | | 23 |
| zn2607C23800 | 996 | 1,011 | 971 | 971 | 973 | 13 | 6.4185 | 52 |
| zn2607C24000 | 835 | 835 | 748 | 766 | 789 | 45 | 18.095 | 965 |
| zn2607C24200 | 606 | 616 | 558 | 558 | 617 | 31 | 9.237 | 1,215 |
| zn2607C24400 | 435 | 473 | 391 | 392 | 463 | 151 | 33.3045 | 576 |
| zn2607C24600 | 306 | 321 | 241 | 241 | 331 | 500 | 70.395 | 2,064 |
| zn2607C24800 | 202 | 212 | 134 | 150 | 224 | 1,240 | 104.76 | 1,166 |
| zn2607C25000 | 143 | 143 | 72 | 80 | 143 | 7,103 | 356.199 | 2,879 |
| zn2607C25500 | 40 | 52 | 20 | 24 | 35 | 7,282 | 111.443 | 3,630 |
| zn2607C26000 | 31 | 31 | 8 | 9 | 5 | 557 | 3.527 | 1,529 |
| zn2607C26500 | 9 | 10 | 4 | 5 | 1 | 380 | 1.143 | 671 |
| zn2607C27000 | 8 | 8 | 3 | 8 | 1 | 308 | 0.681 | 961 |
| zn2607C27500 | 6 | 6 | 3 | 4 | 1 | 193 | 0.3325 | 484 |
| zn2607C28000 | 3 | 3 | 2 | 2 | 1 | 166 | 0.1745 | 200 |
| zn2607C28500 | 2 | 2 | 1 | 2 | 1 | 125 | 0.1195 | 184 |
| zn2607C29000 | 3 | 3 | 2 | 2 | 1 | 109 | 0.1365 | 399 |
| 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 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 11 |
| zn2607P21600 | | | | 1 | 1 | | | 93 |
| zn2607P21800 | 3 | 4 | 3 | 4 | 1 | 163 | 0.252 | 31 |
| zn2607P22000 | 4 | 6 | 4 | 6 | 1 | 163 | 0.419 | 323 |
| zn2607P22200 | 4 | 6 | 4 | 6 | 1 | 162 | 0.435 | 81 |
| zn2607P22400 | 5 | 8 | 5 | 7 | 1 | 113 | 0.364 | 332 |
| zn2607P22600 | 5 | 8 | 5 | 8 | 1 | 163 | 0.4705 | 117 |
| zn2607P22800 | 5 | 11 | 5 | 10 | 1 | 197 | 0.663 | 251 |
| zn2607P23000 | 8 | 13 | 7 | 12 | 1 | 529 | 2.5445 | 739 |
| zn2607P23200 | 10 | 16 | 10 | 14 | 1 | 391 | 2.3315 | 422 |
| zn2607P23400 | 12 | 20 | 12 | 18 | 2 | 452 | 3.6245 | 648 |
| zn2607P23600 | 15 | 25 | 15 | 23 | 5 | 453 | 4.553 | 884 |
| zn2607P23800 | 25 | 35 | 23 | 30 | 13 | 1,218 | 17.4915 | 1,989 |
| zn2607P24000 | 40 | 52 | 32 | 51 | 29 | 9,506 | 208.6725 | 5,600 |
| zn2607P24200 | 52 | 64 | 45 | 64 | 57 | 1,491 | 40.8225 | 2,066 |
| zn2607P24400 | 75 | 95 | 71 | 95 | 103 | 2,620 | 111.1475 | 1,406 |
| zn2607P24600 | 125 | 148 | 114 | 144 | 171 | 6,185 | 411.243 | 2,279 |
| zn2607P24800 | 210 | 242 | 189 | 236 | 264 | 2,200 | 239.584 | 1,296 |
| zn2607P25000 | 330 | 375 | 315 | 361 | 383 | 373 | 64.2695 | 522 |
| zn2607P25500 | 781 | 812 | 735 | 810 | 775 | 44 | 17.1465 | 184 |
| zn2607P26000 | 1,234 | 1,268 | 1,222 | 1,222 | 1,245 | 31 | 19.1875 | 78 |
| zn2607P26500 | | | | 1,740 | 1,740 | | | 75 |
| zn2607P27000 | | | | 2,240 | 2,240 | | | 41 |
| zn2607P27500 | | | | 2,740 | 2,740 | | | |
| zn2607P28000 | | | | 3,240 | 3,240 | | | |
| zn2607P28500 | | | | 3,740 | 3,740 | | | |
| zn2607P29000 | | | | 4,240 | 4,240 | | | |
| zn2608C20000 | | | | 4,815 | 4,815 | | | |
| zn2608C20200 | | | | 4,615 | 4,615 | | | |
| zn2608C20400 | | | | 4,415 | 4,415 | | | |
| zn2608C20600 | | | | 4,215 | 4,215 | | | |
| zn2608C20800 | | | | 4,015 | 4,015 | | | |
| zn2608C21000 | | | | 3,815 | 3,815 | | | |
| zn2608C21200 | | | | 3,615 | 3,615 | | | |
| zn2608C21400 | | | | 3,415 | 3,415 | | | |
| zn2608C21600 | | | | 3,215 | 3,215 | | | |
| zn2608C21800 | | | | 3,015 | 3,015 | | | |
| zn2608C22000 | | | | 2,817 | 2,817 | | | |
| zn2608C22200 | | | | 2,620 | 2,620 | | | |
| zn2608C22400 | | | | 2,424 | 2,424 | | | |
| zn2608C22600 | | | | 2,230 | 2,230 | | | |
| zn2608C22800 | | | | 2,039 | 2,039 | | | |
| zn2608C23000 | 1,830 | 1,830 | 1,830 | 1,830 | 1,852 | 5 | 4.575 | 350 |
| zn2608C23200 | | | | 1,670 | 1,670 | | | |
| zn2608C23400 | | | | 1,494 | 1,494 | | | |
| zn2608C23600 | | | | 1,325 | 1,325 | | | 47 |
| zn2608C23800 | | | | 1,164 | 1,164 | | | 39 |
| zn2608C24000 | 953 | 978 | 940 | 940 | 1,014 | 9 | 4.3455 | 128 |
| zn2608C24200 | | | | 873 | 873 | | | 192 |
| zn2608C24400 | 654 | 684 | 653 | 653 | 744 | 21 | 7.0255 | 398 |
| zn2608C24600 | 532 | 571 | 527 | 533 | 626 | 78 | 21.1935 | 439 |
| zn2608C24800 | 423 | 457 | 407 | 407 | 521 | 33 | 7.22 | 763 |
| zn2608C25000 | 330 | 361 | 305 | 305 | 428 | 153 | 25.914 | 1,127 |
| zn2608C25500 | 179 | 192 | 165 | 170 | 249 | 197 | 17.9125 | 538 |
| zn2608C26000 | 100 | 102 | 88 | 88 | 133 | 112 | 5.396 | 362 |
| zn2608C26500 | 46 | 54 | 46 | 49 | 65 | 65 | 1.635 | 525 |
| zn2608C27000 | 27 | 33 | 24 | 25 | 29 | 85 | 1.2 | 404 |
| zn2608C27500 | 16 | 19 | 16 | 17 | 12 | 38 | 0.323 | 158 |
| zn2608C28000 | 11 | 14 | 10 | 13 | 4 | 72 | 0.3705 | 121 |
| zn2608C28500 | 7 | 10 | 7 | 8 | 1 | 43 | 0.1635 | 185 |
| zn2608C29000 | 7 | 8 | 4 | 7 | 1 | 313 | 0.9145 | 253 |
| zn2608C29500 | 6 | 7 | 6 | 7 | 1 | 53 | 0.172 | 379 |
| 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 | 9 | 9 | 9 | 9 | 1 | 3 | 0.0135 | 9 |
| zn2608P21400 | 10 | 13 | 10 | 11 | 1 | 4 | 0.0225 | 13 |
| zn2608P21600 | | | | 1 | 1 | | | 28 |
| zn2608P21800 | 12 | 16 | 11 | 14 | 2 | 33 | 0.214 | 74 |
| zn2608P22000 | 19 | 20 | 16 | 17 | 4 | 55 | 0.4595 | 179 |
| zn2608P22200 | 21 | 24 | 19 | 20 | 6 | 29 | 0.302 | 83 |
| zn2608P22400 | 27 | 30 | 24 | 26 | 11 | 113 | 1.495 | 273 |
| zn2608P22600 | 30 | 35 | 30 | 35 | 17 | 18 | 0.283 | 49 |
| zn2608P22800 | 40 | 42 | 36 | 39 | 26 | 87 | 1.702 | 185 |
| zn2608P23000 | 40 | 54 | 40 | 51 | 39 | 173 | 4.2575 | 339 |
| zn2608P23200 | 64 | 64 | 63 | 63 | 57 | 26 | 0.8185 | 84 |
| zn2608P23400 | 84 | 84 | 75 | 83 | 80 | 13 | 0.5195 | 200 |
| zn2608P23600 | 98 | 107 | 87 | 103 | 111 | 138 | 6.851 | 398 |
| zn2608P23800 | 127 | 132 | 121 | 132 | 151 | 53 | 3.3785 | 332 |
| zn2608P24000 | 157 | 185 | 151 | 167 | 200 | 229 | 18.6295 | 633 |
| zn2608P24200 | 210 | 224 | 205 | 218 | 259 | 51 | 5.4825 | 275 |
| zn2608P24400 | 236 | 287 | 235 | 270 | 329 | 172 | 23.2915 | 290 |
| zn2608P24600 | 350 | 362 | 323 | 354 | 411 | 189 | 32.63 | 450 |
| zn2608P24800 | 437 | 448 | 413 | 430 | 506 | 44 | 9.3725 | 359 |
| zn2608P25000 | 540 | 548 | 512 | 548 | 613 | 42 | 11.5 | 241 |
| zn2608P25500 | 888 | 888 | 844 | 844 | 933 | 18 | 7.931 | 148 |
| zn2608P26000 | 1,280 | 1,280 | 1,269 | 1,269 | 1,317 | 6 | 3.8345 | 359 |
| zn2608P26500 | | | | 1,748 | 1,748 | | | 37 |
| zn2608P27000 | | | | 2,212 | 2,212 | | | 11 |
| zn2608P27500 | | | | 2,694 | 2,694 | | | 5 |
| zn2608P28000 | | | | 3,187 | 3,187 | | | |
| zn2608P28500 | | | | 3,685 | 3,685 | | | |
| zn2608P29000 | | | | 4,185 | 4,185 | | | |
| zn2608P29500 | | | | 4,685 | 4,685 | | | |
| zn2609C20200 | | | | 4,665 | 4,665 | | | |
| zn2609C20400 | | | | 4,466 | 4,466 | | | |
| zn2609C20600 | | | | 4,268 | 4,268 | | | |
| zn2609C20800 | | | | 4,070 | 4,070 | | | |
| zn2609C21000 | | | | 3,874 | 3,874 | | | |
| zn2609C21200 | | | | 3,679 | 3,679 | | | |
| zn2609C21400 | | | | 3,486 | 3,486 | | | |
| zn2609C21600 | | | | 3,294 | 3,294 | | | |
| zn2609C21800 | | | | 3,105 | 3,105 | | | |
| zn2609C22000 | | | | 2,919 | 2,919 | | | |
| zn2609C22200 | | | | 2,736 | 2,736 | | | |
| zn2609C22400 | | | | 2,556 | 2,556 | | | |
| zn2609C22600 | | | | 2,380 | 2,380 | | | |
| zn2609C22800 | | | | 2,210 | 2,210 | | | |
| zn2609C23000 | | | | 2,044 | 2,044 | | | |
| zn2609C23200 | | | | 1,884 | 1,884 | | | |
| zn2609C23400 | | | | 1,730 | 1,730 | | | |
| zn2609C23600 | | | | 1,583 | 1,583 | | | |
| zn2609C23800 | | | | 1,442 | 1,442 | | | 3 |
| zn2609C24000 | | | | 1,307 | 1,307 | | | 1 |
| zn2609C24200 | | | | 1,183 | 1,183 | | | 2 |
| zn2609C24400 | | | | 1,065 | 1,065 | | | 1 |
| zn2609C24600 | | | | 953 | 953 | | | 4 |
| zn2609C24800 | | | | 851 | 851 | | | 10 |
| zn2609C25000 | | | | 756 | 756 | | | 5 |
| zn2609C25500 | | | | 550 | 550 | | | 17 |
| zn2609C26000 | | | | 390 | 390 | | | 11 |
| zn2609C26500 | 156 | 156 | 156 | 156 | 269 | 1 | 0.078 | 12 |
| zn2609C27000 | | | | 179 | 179 | | | 23 |
| zn2609C27500 | | | | 117 | 117 | | | 17 |
| zn2609C28000 | | | | 73 | 73 | | | 24 |
| zn2609C28500 | | | | 45 | 45 | | | 12 |
| zn2609C29000 | | | | 27 | 27 | | | 23 |
| zn2609C29500 | | | | 15 | 15 | | | |
| zn2609P20200 | 20 | 20 | 18 | 18 | 3 | 3 | 0.029 | 34 |
| zn2609P20400 | | | | 5 | 5 | | | 2 |
| zn2609P20600 | | | | 7 | 7 | | | 4 |
| zn2609P20800 | | | | 10 | 10 | | | 8 |
| zn2609P21000 | | | | 14 | 14 | | | 3 |
| zn2609P21200 | | | | 19 | 19 | | | 9 |
| zn2609P21400 | | | | 26 | 26 | | | 5 |
| zn2609P21600 | | | | 34 | 34 | | | 4 |
| zn2609P21800 | | | | 45 | 45 | | | 3 |
| zn2609P22000 | | | | 59 | 59 | | | 8 |
| zn2609P22200 | | | | 76 | 76 | | | 9 |
| zn2609P22400 | | | | 95 | 95 | | | 9 |
| zn2609P22600 | | | | 120 | 120 | | | 13 |
| zn2609P22800 | | | | 149 | 149 | | | 7 |
| zn2609P23000 | | | | 183 | 183 | | | 12 |
| zn2609P23200 | 138 | 138 | 120 | 120 | 222 | 3 | 0.189 | 22 |
| zn2609P23400 | | | | 268 | 268 | | | 20 |
| zn2609P23600 | | | | 321 | 321 | | | 17 |
| zn2609P23800 | | | | 380 | 380 | | | 16 |
| zn2609P24000 | | | | 444 | 444 | | | 7 |
| zn2609P24200 | | | | 519 | 519 | | | 13 |
| zn2609P24400 | | | | 601 | 601 | | | 5 |
| zn2609P24600 | | | | 688 | 688 | | | 5 |
| zn2609P24800 | | | | 786 | 786 | | | 3 |
| zn2609P25000 | | | | 891 | 891 | | | 2 |
| zn2609P25500 | | | | 1,184 | 1,184 | | | 1 |
| zn2609P26000 | | | | 1,522 | 1,522 | | | 1 |
| zn2609P26500 | | | | 1,900 | 1,900 | | | |
| zn2609P27000 | | | | 2,309 | 2,309 | | | |
| zn2609P27500 | | | | 2,747 | 2,747 | | | |
| zn2609P28000 | | | | 3,203 | 3,203 | | | |
| zn2609P28500 | | | | 3,674 | 3,674 | | | |
| zn2609P29000 | | | | 4,156 | 4,156 | | | |
| zn2609P29500 | | | | 4,645 | 4,645 | | | |
| zn2610C20600 | | | | 4,283 | 4,283 | | | |
| zn2610C20800 | | | | 4,087 | 4,087 | | | |
| zn2610C21000 | | | | 3,893 | 3,893 | | | |
| zn2610C21200 | | | | 3,702 | 3,702 | | | |
| zn2610C21400 | | | | 3,512 | 3,512 | | | |
| zn2610C21600 | | | | 3,324 | 3,324 | | | |
| zn2610C21800 | | | | 3,139 | 3,139 | | | |
| zn2610C22000 | | | | 2,957 | 2,957 | | | |
| zn2610C22200 | | | | 2,779 | 2,779 | | | |
| zn2610C22400 | | | | 2,604 | 2,604 | | | |
| zn2610C22600 | | | | 2,434 | 2,434 | | | |
| zn2610C22800 | | | | 2,269 | 2,269 | | | |
| zn2610C23000 | | | | 2,107 | 2,107 | | | |
| zn2610C23200 | | | | 1,953 | 1,953 | | | |
| zn2610C23400 | | | | 1,804 | 1,804 | | | |
| zn2610C23600 | | | | 1,660 | 1,660 | | | |
| zn2610C23800 | | | | 1,525 | 1,525 | | | |
| zn2610C24000 | | | | 1,395 | 1,395 | | | |
| zn2610C24200 | | | | 1,271 | 1,271 | | | |
| zn2610C24400 | | | | 1,156 | 1,156 | | | |
| zn2610C24600 | | | | 1,046 | 1,046 | | | |
| zn2610C24800 | | | | 944 | 944 | | | |
| zn2610C25000 | | | | 849 | 849 | | | |
| zn2610C25500 | | | | 640 | 640 | | | |
| zn2610C26000 | | | | 473 | 473 | | | 4 |
| zn2610C26500 | | | | 341 | 341 | | | 6 |
| zn2610C27000 | 190 | 190 | 190 | 190 | 241 | 1 | 0.095 | 9 |
| zn2610C27500 | | | | 166 | 166 | | | 2 |
| zn2610C28000 | | | | 111 | 111 | | | |
| zn2610C28500 | | | | 74 | 74 | | | |
| zn2610C29000 | 70 | 70 | 70 | 70 | 47 | 1 | 0.035 | 6 |
| zn2610P20600 | | | | 15 | 15 | | | |
| zn2610P20800 | | | | 20 | 20 | | | |
| zn2610P21000 | | | | 26 | 26 | | | |
| zn2610P21200 | | | | 34 | 34 | | | |
| zn2610P21400 | | | | 44 | 44 | | | |
| zn2610P21600 | | | | 56 | 56 | | | 1 |
| zn2610P21800 | | | | 71 | 71 | | | 1 |
| zn2610P22000 | | | | 89 | 89 | | | 3 |
| zn2610P22200 | | | | 111 | 111 | | | 3 |
| zn2610P22400 | | | | 135 | 135 | | | 3 |
| zn2610P22600 | | | | 165 | 165 | | | 3 |
| zn2610P22800 | | | | 199 | 199 | | | 3 |
| zn2610P23000 | | | | 238 | 238 | | | 2 |
| zn2610P23200 | | | | 283 | 283 | | | 2 |
| zn2610P23400 | | | | 334 | 334 | | | 1 |
| zn2610P23600 | | | | 389 | 389 | | | 2 |
| zn2610P23800 | | | | 453 | 453 | | | 1 |
| zn2610P24000 | | | | 522 | 522 | | | |
| zn2610P24200 | | | | 598 | 598 | | | |
| zn2610P24400 | | | | 682 | 682 | | | |
| zn2610P24600 | | | | 772 | 772 | | | |
| zn2610P24800 | | | | 869 | 869 | | | |
| zn2610P25000 | | | | 974 | 974 | | | |
| zn2610P25500 | | | | 1,263 | 1,263 | | | |
| zn2610P26000 | | | | 1,595 | 1,595 | | | |
| zn2610P26500 | | | | 1,961 | 1,961 | | | |
| zn2610P27000 | | | | 2,360 | 2,360 | | | |
| zn2610P27500 | | | | 2,784 | 2,784 | | | |
| zn2610P28000 | | | | 3,228 | 3,228 | | | |
| zn2610P28500 | | | | 3,690 | 3,690 | | | |
| zn2610P29000 | | | | 4,164 | 4,164 | | | |
打印