上海期货交易所08月03日沪锌期权收盘行情
发布时间：2026年08月03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 |
|---|
| zn2609C20200 | 4,880 | 4,880 | 4,880 | 4,880 | 4,925 | 1 | 2.44 | 1 |
| zn2609C20400 | | | | 4,725 | 4,725 | | | |
| zn2609C20600 | | | | 4,525 | 4,525 | | | |
| zn2609C20800 | | | | 4,325 | 4,325 | | | |
| zn2609C21000 | | | | 4,125 | 4,125 | | | |
| zn2609C21200 | | | | 3,925 | 3,925 | | | |
| zn2609C21400 | | | | 3,725 | 3,725 | | | |
| zn2609C21600 | | | | 3,525 | 3,525 | | | |
| zn2609C21800 | | | | 3,325 | 3,325 | | | |
| zn2609C22000 | | | | 3,125 | 3,125 | | | |
| zn2609C22200 | 2,959 | 2,959 | 2,959 | 2,959 | 2,925 | 5 | 7.3975 | 62 |
| zn2609C22400 | | | | 2,725 | 2,725 | | | 5 |
| zn2609C22600 | | | | 2,525 | 2,525 | | | 101 |
| zn2609C22800 | | | | 2,326 | 2,326 | | | |
| zn2609C23000 | | | | 2,128 | 2,128 | | | 200 |
| zn2609C23200 | | | | 1,932 | 1,932 | | | 2 |
| zn2609C23400 | | | | 1,738 | 1,738 | | | 1 |
| zn2609C23600 | | | | 1,547 | 1,547 | | | 32 |
| zn2609C23800 | | | | 1,362 | 1,362 | | | 24 |
| zn2609C24000 | 1,137 | 1,137 | 1,136 | 1,136 | 1,184 | 2 | 1.1365 | 521 |
| zn2609C24200 | 945 | 1,185 | 833 | 1,185 | 1,015 | 93 | 46.024 | 833 |
| zn2609C24400 | 700 | 1,002 | 680 | 1,002 | 856 | 66 | 26.693 | 739 |
| zn2609C24600 | 542 | 845 | 521 | 845 | 710 | 281 | 93.108 | 863 |
| zn2609C24800 | 390 | 700 | 384 | 700 | 579 | 951 | 226.8195 | 1,442 |
| zn2609C25000 | 262 | 558 | 260 | 558 | 462 | 5,333 | 976.014 | 3,219 |
| zn2609C25500 | 125 | 302 | 120 | 296 | 241 | 8,575 | 802.353 | 2,730 |
| zn2609C26000 | 71 | 185 | 64 | 181 | 109 | 15,394 | 843.4295 | 3,225 |
| zn2609C26500 | 57 | 131 | 44 | 119 | 42 | 3,419 | 128.7945 | 1,057 |
| zn2609C27000 | 40 | 86 | 31 | 83 | 14 | 1,806 | 48.947 | 622 |
| zn2609C27500 | 33 | 63 | 24 | 62 | 4 | 1,199 | 23.299 | 396 |
| zn2609C28000 | 26 | 49 | 18 | 47 | 1 | 1,138 | 16.998 | 376 |
| zn2609C28500 | 22 | 39 | 16 | 39 | 1 | 675 | 7.906 | 183 |
| zn2609C29000 | 16 | 32 | 13 | 31 | 1 | 451 | 4.605 | 186 |
| zn2609C29500 | 10 | 29 | 10 | 29 | 1 | 1,308 | 10.8205 | 402 |
| zn2609P20200 | | | | 1 | 1 | | | 54 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | | | | 1 | 1 | | | 6 |
| zn2609P21200 | | | | 1 | 1 | | | 20 |
| zn2609P21400 | | | | 1 | 1 | | | 26 |
| zn2609P21600 | | | | 1 | 1 | | | 57 |
| zn2609P21800 | | | | 1 | 1 | | | 142 |
| zn2609P22000 | 9 | 12 | 8 | 9 | 1 | 42 | 0.1805 | 307 |
| zn2609P22200 | 12 | 13 | 11 | 11 | 1 | 131 | 0.6255 | 138 |
| zn2609P22400 | 13 | 14 | 13 | 14 | 1 | 82 | 0.4695 | 168 |
| zn2609P22600 | 24 | 24 | 9 | 14 | 1 | 108 | 0.71 | 131 |
| zn2609P22800 | 18 | 20 | 16 | 17 | 2 | 53 | 0.4515 | 114 |
| zn2609P23000 | 20 | 23 | 19 | 19 | 4 | 403 | 4.034 | 1,065 |
| zn2609P23200 | 25 | 29 | 22 | 23 | 7 | 99 | 1.223 | 217 |
| zn2609P23400 | 31 | 36 | 26 | 26 | 14 | 157 | 2.32 | 449 |
| zn2609P23600 | 39 | 45 | 30 | 30 | 23 | 453 | 7.8845 | 543 |
| zn2609P23800 | 50 | 61 | 36 | 39 | 38 | 278 | 6.2615 | 591 |
| zn2609P24000 | 65 | 76 | 47 | 47 | 60 | 3,798 | 110.492 | 4,358 |
| zn2609P24200 | 75 | 95 | 59 | 61 | 90 | 978 | 35.749 | 900 |
| zn2609P24400 | 101 | 127 | 75 | 77 | 132 | 1,658 | 80.712 | 1,813 |
| zn2609P24600 | 154 | 178 | 101 | 103 | 186 | 3,521 | 240.762 | 1,402 |
| zn2609P24800 | 214 | 243 | 138 | 138 | 254 | 2,439 | 227.261 | 1,381 |
| zn2609P25000 | 305 | 339 | 192 | 195 | 337 | 2,654 | 327.9955 | 1,414 |
| zn2609P25500 | 658 | 658 | 440 | 440 | 616 | 182 | 47.11 | 197 |
| zn2609P26000 | 1,005 | 1,109 | 837 | 840 | 983 | 389 | 180.0645 | 289 |
| zn2609P26500 | 1,517 | 1,580 | 1,283 | 1,283 | 1,416 | 31 | 22.4025 | 59 |
| zn2609P27000 | 2,035 | 2,035 | 1,732 | 1,732 | 1,888 | 47 | 44.593 | 25 |
| zn2609P27500 | 2,311 | 2,311 | 2,311 | 2,311 | 2,378 | 3 | 3.4665 | 3 |
| zn2609P28000 | | | | 2,875 | 2,875 | | | |
| zn2609P28500 | | | | 3,375 | 3,375 | | | |
| zn2609P29000 | | | | 3,875 | 3,875 | | | |
| zn2609P29500 | | | | 4,375 | 4,375 | | | |
| zn2610C20400 | | | | 4,790 | 4,790 | | | |
| zn2610C20600 | | | | 4,590 | 4,590 | | | |
| zn2610C20800 | | | | 4,390 | 4,390 | | | |
| zn2610C21000 | | | | 4,190 | 4,190 | | | |
| zn2610C21200 | | | | 3,990 | 3,990 | | | |
| zn2610C21400 | | | | 3,790 | 3,790 | | | |
| zn2610C21600 | | | | 3,590 | 3,590 | | | |
| zn2610C21800 | | | | 3,390 | 3,390 | | | |
| zn2610C22000 | | | | 3,192 | 3,192 | | | |
| zn2610C22200 | | | | 2,994 | 2,994 | | | |
| zn2610C22400 | | | | 2,797 | 2,797 | | | |
| zn2610C22600 | | | | 2,603 | 2,603 | | | |
| zn2610C22800 | | | | 2,410 | 2,410 | | | 5 |
| zn2610C23000 | | | | 2,221 | 2,221 | | | 300 |
| zn2610C23200 | | | | 2,035 | 2,035 | | | 2 |
| zn2610C23400 | | | | 1,854 | 1,854 | | | 4 |
| zn2610C23600 | | | | 1,678 | 1,678 | | | |
| zn2610C23800 | | | | 1,508 | 1,508 | | | 5 |
| zn2610C24000 | | | | 1,347 | 1,347 | | | 13 |
| zn2610C24200 | | | | 1,193 | 1,193 | | | 8 |
| zn2610C24400 | 884 | 1,022 | 883 | 982 | 1,048 | 9 | 4.3115 | 15 |
| zn2610C24600 | 828 | 828 | 828 | 828 | 914 | 3 | 1.285 | 22 |
| zn2610C24800 | 670 | 840 | 664 | 837 | 790 | 87 | 31.3855 | 38 |
| zn2610C25000 | 598 | 718 | 553 | 713 | 676 | 316 | 94.024 | 235 |
| zn2610C25500 | 377 | 508 | 315 | 492 | 441 | 170 | 33.4095 | 177 |
| zn2610C26000 | 195 | 343 | 195 | 343 | 270 | 509 | 63.52 | 330 |
| zn2610C26500 | 150 | 222 | 119 | 220 | 155 | 171 | 15.026 | 128 |
| zn2610C27000 | 92 | 168 | 79 | 168 | 84 | 372 | 20.973 | 229 |
| zn2610C27500 | 64 | 116 | 60 | 116 | 42 | 244 | 9.9895 | 136 |
| zn2610C28000 | 41 | 89 | 41 | 89 | 19 | 231 | 6.8155 | 113 |
| zn2610C28500 | 35 | 60 | 30 | 60 | 8 | 179 | 3.7175 | 146 |
| zn2610C29000 | 27 | 53 | 23 | 53 | 3 | 179 | 3.0495 | 190 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 2 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 7 |
| zn2610P21600 | | | | 1 | 1 | | | 12 |
| zn2610P21800 | | | | 2 | 2 | | | 12 |
| zn2610P22000 | 19 | 19 | 17 | 17 | 4 | 13 | 0.1205 | 160 |
| zn2610P22200 | 20 | 23 | 20 | 21 | 6 | 69 | 0.6375 | 34 |
| zn2610P22400 | 26 | 27 | 24 | 24 | 10 | 62 | 0.7725 | 23 |
| zn2610P22600 | 31 | 32 | 30 | 30 | 15 | 74 | 1.1055 | 66 |
| zn2610P22800 | 38 | 40 | 35 | 35 | 23 | 101 | 1.7935 | 54 |
| zn2610P23000 | 45 | 48 | 41 | 41 | 34 | 100 | 2.226 | 81 |
| zn2610P23200 | 60 | 60 | 52 | 52 | 48 | 49 | 1.2925 | 66 |
| zn2610P23400 | 68 | 68 | 63 | 64 | 66 | 23 | 0.7495 | 40 |
| zn2610P23600 | 92 | 99 | 75 | 77 | 90 | 131 | 5.545 | 156 |
| zn2610P23800 | 110 | 121 | 94 | 94 | 121 | 44 | 2.378 | 114 |
| zn2610P24000 | 150 | 157 | 115 | 115 | 158 | 115 | 7.541 | 39 |
| zn2610P24200 | 194 | 201 | 145 | 145 | 205 | 273 | 21.326 | 218 |
| zn2610P24400 | 241 | 260 | 192 | 192 | 260 | 84 | 9.598 | 39 |
| zn2610P24600 | 252 | 274 | 234 | 236 | 325 | 49 | 6.431 | 38 |
| zn2610P24800 | 365 | 400 | 285 | 287 | 400 | 107 | 18.393 | 55 |
| zn2610P25000 | 463 | 491 | 353 | 365 | 486 | 305 | 60.4315 | 143 |
| zn2610P25500 | 730 | 736 | 581 | 581 | 751 | 179 | 59.2325 | 235 |
| zn2610P26000 | 1,088 | 1,088 | 900 | 900 | 1,078 | 330 | 160.092 | 305 |
| zn2610P26500 | 1,378 | 1,378 | 1,378 | 1,378 | 1,463 | 2 | 1.4205 | 12 |
| zn2610P27000 | | | | 1,891 | 1,891 | | | |
| zn2610P27500 | | | | 2,349 | 2,349 | | | |
| zn2610P28000 | | | | 2,826 | 2,826 | | | |
| zn2610P28500 | | | | 3,315 | 3,315 | | | |
| zn2610P29000 | | | | 3,811 | 3,811 | | | |
| zn2611C21000 | | | | 4,200 | 4,200 | | | |
| zn2611C21200 | | | | 4,000 | 4,000 | | | |
| zn2611C21400 | | | | 3,800 | 3,800 | | | |
| zn2611C21600 | | | | 3,601 | 3,601 | | | |
| zn2611C21800 | | | | 3,403 | 3,403 | | | |
| zn2611C22000 | | | | 3,206 | 3,206 | | | |
| zn2611C22200 | | | | 3,011 | 3,011 | | | |
| zn2611C22400 | | | | 2,818 | 2,818 | | | |
| zn2611C22600 | | | | 2,628 | 2,628 | | | |
| zn2611C22800 | | | | 2,440 | 2,440 | | | |
| zn2611C23000 | | | | 2,256 | 2,256 | | | |
| zn2611C23200 | | | | 2,076 | 2,076 | | | |
| zn2611C23400 | | | | 1,901 | 1,901 | | | |
| zn2611C23600 | | | | 1,732 | 1,732 | | | |
| zn2611C23800 | | | | 1,569 | 1,569 | | | |
| zn2611C24000 | | | | 1,414 | 1,414 | | | |
| zn2611C24200 | | | | 1,267 | 1,267 | | | |
| zn2611C24400 | | | | 1,128 | 1,128 | | | |
| zn2611C24600 | | | | 998 | 998 | | | 1 |
| zn2611C24800 | | | | 877 | 877 | | | 3 |
| zn2611C25000 | | | | 765 | 765 | | | 8 |
| zn2611C25500 | 501 | 571 | 501 | 571 | 529 | 2 | 0.536 | 8 |
| zn2611C26000 | 374 | 374 | 374 | 374 | 349 | 1 | 0.187 | 13 |
| zn2611C26500 | 246 | 246 | 246 | 246 | 220 | 1 | 0.123 | 8 |
| zn2611C27000 | 140 | 140 | 140 | 140 | 132 | 1 | 0.07 | 14 |
| zn2611C27500 | 108 | 108 | 108 | 108 | 76 | 1 | 0.054 | 16 |
| zn2611C28000 | 68 | 81 | 68 | 73 | 41 | 3 | 0.111 | 15 |
| zn2611C28500 | 51 | 62 | 51 | 62 | 21 | 2 | 0.0565 | 15 |
| zn2611P21000 | | | | 1 | 1 | | | |
| zn2611P21200 | | | | 2 | 2 | | | |
| zn2611P21400 | | | | 3 | 3 | | | |
| zn2611P21600 | | | | 5 | 5 | | | |
| zn2611P21800 | | | | 7 | 7 | | | |
| zn2611P22000 | | | | 11 | 11 | | | |
| zn2611P22200 | | | | 16 | 16 | | | |
| zn2611P22400 | | | | 23 | 23 | | | |
| zn2611P22600 | | | | 32 | 32 | | | 1 |
| zn2611P22800 | | | | 45 | 45 | | | 6 |
| zn2611P23000 | | | | 60 | 60 | | | 6 |
| zn2611P23200 | | | | 80 | 80 | | | 6 |
| zn2611P23400 | | | | 105 | 105 | | | 7 |
| zn2611P23600 | | | | 135 | 135 | | | 12 |
| zn2611P23800 | | | | 173 | 173 | | | 14 |
| zn2611P24000 | 216 | 216 | 189 | 189 | 217 | 4 | 0.4175 | 12 |
| zn2611P24200 | 256 | 257 | 226 | 229 | 270 | 4 | 0.484 | 10 |
| zn2611P24400 | 271 | 275 | 271 | 275 | 330 | 2 | 0.273 | 7 |
| zn2611P24600 | 371 | 371 | 327 | 327 | 400 | 2 | 0.349 | 11 |
| zn2611P24800 | 391 | 397 | 391 | 397 | 478 | 2 | 0.394 | 12 |
| zn2611P25000 | 468 | 468 | 468 | 468 | 566 | 1 | 0.234 | 6 |
| zn2611P25500 | | | | 828 | 828 | | | |
| zn2611P26000 | | | | 1,147 | 1,147 | | | |
| zn2611P26500 | | | | 1,517 | 1,517 | | | |
| zn2611P27000 | | | | 1,928 | 1,928 | | | |
| zn2611P27500 | | | | 2,370 | 2,370 | | | |
| zn2611P28000 | | | | 2,836 | 2,836 | | | |
| zn2611P28500 | | | | 3,316 | 3,316 | | | |
打印