上海期货交易所08月04日沪锌期权收盘行情
发布时间：2026年08月04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 | | | | 4,755 | 4,755 | | | 1 |
| zn2609C20400 | | | | 4,555 | 4,555 | | | |
| zn2609C20600 | | | | 4,355 | 4,355 | | | |
| zn2609C20800 | | | | 4,155 | 4,155 | | | |
| zn2609C21000 | | | | 3,955 | 3,955 | | | |
| zn2609C21200 | | | | 3,755 | 3,755 | | | |
| zn2609C21400 | | | | 3,555 | 3,555 | | | |
| zn2609C21600 | | | | 3,355 | 3,355 | | | |
| zn2609C21800 | 3,132 | 3,132 | 3,132 | 3,132 | 3,155 | 1 | 1.566 | 1 |
| zn2609C22000 | | | | 2,955 | 2,955 | | | |
| zn2609C22200 | 2,654 | 2,654 | 2,654 | 2,654 | 2,755 | 5 | 6.635 | 57 |
| zn2609C22400 | | | | 2,555 | 2,555 | | | 5 |
| zn2609C22600 | 2,293 | 2,486 | 2,293 | 2,486 | 2,355 | 126 | 147.0015 | 62 |
| zn2609C22800 | | | | 2,156 | 2,156 | | | |
| zn2609C23000 | 1,956 | 2,091 | 1,920 | 2,091 | 1,958 | 234 | 226.732 | 35 |
| zn2609C23200 | | | | 1,762 | 1,762 | | | 2 |
| zn2609C23400 | | | | 1,569 | 1,569 | | | 1 |
| zn2609C23600 | | | | 1,381 | 1,381 | | | 32 |
| zn2609C23800 | | | | 1,198 | 1,198 | | | 24 |
| zn2609C24000 | 933 | 933 | 930 | 930 | 1,024 | 11 | 5.127 | 511 |
| zn2609C24200 | 901 | 901 | 724 | 868 | 861 | 269 | 111.3995 | 830 |
| zn2609C24400 | 822 | 833 | 535 | 706 | 710 | 180 | 56.551 | 736 |
| zn2609C24600 | 601 | 601 | 404 | 595 | 574 | 529 | 122.9675 | 1,052 |
| zn2609C24800 | 470 | 483 | 288 | 449 | 454 | 2,117 | 368.592 | 1,513 |
| zn2609C25000 | 421 | 470 | 220 | 339 | 351 | 10,380 | 1,443.0665 | 3,537 |
| zn2609C25500 | 259 | 259 | 121 | 175 | 165 | 9,551 | 724.757 | 2,555 |
| zn2609C26000 | 130 | 150 | 72 | 105 | 66 | 12,759 | 629.332 | 3,395 |
| zn2609C26500 | 70 | 98 | 51 | 68 | 22 | 2,022 | 64.993 | 1,110 |
| zn2609C27000 | 65 | 73 | 37 | 48 | 6 | 1,861 | 41.711 | 716 |
| zn2609C27500 | 49 | 49 | 29 | 33 | 1 | 677 | 10.7725 | 340 |
| zn2609C28000 | 40 | 44 | 21 | 25 | 1 | 1,232 | 15.6395 | 611 |
| zn2609C28500 | 26 | 28 | 18 | 20 | 1 | 374 | 3.726 | 99 |
| zn2609C29000 | 23 | 23 | 10 | 15 | 1 | 256 | 2.088 | 95 |
| zn2609C29500 | 18 | 25 | 12 | 14 | 1 | 778 | 5.6305 | 245 |
| 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 | 5 | 13 | 5 | 6 | 1 | 26 | 0.0735 | 29 |
| zn2609P21600 | | | | 1 | 1 | | | 57 |
| zn2609P21800 | 17 | 17 | 5 | 9 | 1 | 106 | 0.4155 | 104 |
| zn2609P22000 | 9 | 9 | 7 | 7 | 1 | 54 | 0.229 | 301 |
| zn2609P22200 | 12 | 12 | 9 | 9 | 1 | 132 | 0.6635 | 139 |
| zn2609P22400 | 13 | 14 | 11 | 11 | 1 | 206 | 1.155 | 170 |
| zn2609P22600 | 15 | 17 | 12 | 12 | 1 | 136 | 0.942 | 136 |
| zn2609P22800 | 18 | 20 | 14 | 14 | 2 | 230 | 1.993 | 187 |
| zn2609P23000 | 16 | 24 | 16 | 16 | 4 | 549 | 5.309 | 972 |
| zn2609P23200 | 25 | 28 | 20 | 20 | 8 | 174 | 1.9915 | 216 |
| zn2609P23400 | 30 | 34 | 23 | 24 | 15 | 272 | 3.863 | 461 |
| zn2609P23600 | 31 | 42 | 29 | 30 | 27 | 677 | 12.2915 | 558 |
| zn2609P23800 | 43 | 54 | 35 | 36 | 44 | 374 | 8.3075 | 597 |
| zn2609P24000 | 50 | 76 | 47 | 50 | 70 | 6,517 | 195.3795 | 3,638 |
| zn2609P24200 | 69 | 100 | 58 | 63 | 106 | 1,171 | 48.988 | 993 |
| zn2609P24400 | 82 | 145 | 73 | 88 | 155 | 2,008 | 113.9555 | 1,942 |
| zn2609P24600 | 119 | 215 | 116 | 126 | 219 | 3,732 | 304.751 | 1,393 |
| zn2609P24800 | 160 | 312 | 158 | 185 | 299 | 4,728 | 571.146 | 1,299 |
| zn2609P25000 | 230 | 441 | 230 | 267 | 396 | 4,889 | 814.0235 | 936 |
| zn2609P25500 | 535 | 792 | 530 | 593 | 709 | 263 | 86.21 | 283 |
| zn2609P26000 | 1,161 | 1,275 | 1,115 | 1,115 | 1,110 | 90 | 54.3855 | 261 |
| zn2609P26500 | 1,629 | 1,760 | 1,551 | 1,551 | 1,566 | 41 | 33.5155 | 56 |
| zn2609P27000 | 2,128 | 2,241 | 2,015 | 2,015 | 2,050 | 57 | 60.7945 | 32 |
| zn2609P27500 | 2,542 | 2,542 | 2,542 | 2,542 | 2,545 | 1 | 1.271 | 2 |
| zn2609P28000 | | | | 3,045 | 3,045 | | | |
| zn2609P28500 | | | | 3,545 | 3,545 | | | |
| zn2609P29000 | | | | 4,045 | 4,045 | | | |
| zn2609P29500 | | | | 4,545 | 4,545 | | | |
| zn2610C20400 | | | | 4,615 | 4,615 | | | |
| zn2610C20600 | | | | 4,415 | 4,415 | | | |
| zn2610C20800 | | | | 4,215 | 4,215 | | | |
| zn2610C21000 | | | | 4,015 | 4,015 | | | |
| zn2610C21200 | | | | 3,815 | 3,815 | | | |
| zn2610C21400 | | | | 3,615 | 3,615 | | | |
| zn2610C21600 | | | | 3,415 | 3,415 | | | |
| zn2610C21800 | | | | 3,215 | 3,215 | | | |
| zn2610C22000 | | | | 3,015 | 3,015 | | | |
| zn2610C22200 | | | | 2,817 | 2,817 | | | |
| zn2610C22400 | | | | 2,620 | 2,620 | | | |
| zn2610C22600 | | | | 2,424 | 2,424 | | | |
| zn2610C22800 | | | | 2,231 | 2,231 | | | 5 |
| zn2610C23000 | 1,980 | 2,150 | 1,980 | 2,150 | 2,040 | 304 | 303.6575 | 590 |
| zn2610C23200 | | | | 1,853 | 1,853 | | | 2 |
| zn2610C23400 | | | | 1,671 | 1,671 | | | 4 |
| zn2610C23600 | | | | 1,496 | 1,496 | | | |
| zn2610C23800 | | | | 1,327 | 1,327 | | | 5 |
| zn2610C24000 | | | | 1,167 | 1,167 | | | 13 |
| zn2610C24200 | 937 | 937 | 919 | 919 | 1,017 | 6 | 2.766 | 14 |
| zn2610C24400 | 787 | 787 | 774 | 774 | 877 | 6 | 2.335 | 17 |
| zn2610C24600 | 650 | 703 | 644 | 703 | 748 | 18 | 6.1565 | 22 |
| zn2610C24800 | 530 | 590 | 530 | 590 | 630 | 34 | 9.897 | 50 |
| zn2610C25000 | 575 | 575 | 378 | 529 | 525 | 216 | 49.08 | 309 |
| zn2610C25500 | 360 | 360 | 261 | 325 | 317 | 303 | 45.733 | 341 |
| zn2610C26000 | 243 | 243 | 152 | 208 | 176 | 172 | 15.2825 | 346 |
| zn2610C26500 | 165 | 165 | 77 | 135 | 90 | 179 | 9.842 | 135 |
| zn2610C27000 | 120 | 121 | 59 | 97 | 42 | 504 | 21.601 | 251 |
| zn2610C27500 | 62 | 72 | 53 | 70 | 18 | 100 | 2.944 | 122 |
| zn2610C28000 | 40 | 52 | 39 | 52 | 7 | 161 | 3.5035 | 107 |
| zn2610C28500 | 32 | 39 | 32 | 39 | 2 | 66 | 0.987 | 114 |
| zn2610C29000 | 40 | 41 | 22 | 31 | 1 | 193 | 2.678 | 170 |
| zn2610P20400 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 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 | | | | 1 | 1 | | | 12 |
| zn2610P22000 | 21 | 21 | 21 | 21 | 2 | 6 | 0.063 | 159 |
| zn2610P22200 | 22 | 33 | 16 | 16 | 4 | 42 | 0.484 | 60 |
| zn2610P22400 | 30 | 30 | 21 | 21 | 7 | 49 | 0.496 | 48 |
| zn2610P22600 | 35 | 35 | 35 | 35 | 11 | 13 | 0.1915 | 58 |
| zn2610P22800 | 42 | 42 | 31 | 31 | 18 | 48 | 0.8105 | 37 |
| zn2610P23000 | 52 | 52 | 27 | 34 | 28 | 89 | 1.7725 | 118 |
| zn2610P23200 | 63 | 63 | 44 | 44 | 41 | 23 | 0.675 | 54 |
| zn2610P23400 | 80 | 80 | 55 | 58 | 59 | 65 | 2.305 | 63 |
| zn2610P23600 | 99 | 99 | 68 | 69 | 83 | 65 | 2.9465 | 190 |
| zn2610P23800 | 125 | 125 | 88 | 88 | 114 | 51 | 3.0165 | 136 |
| zn2610P24000 | 170 | 171 | 114 | 114 | 154 | 87 | 6.402 | 62 |
| zn2610P24200 | 209 | 211 | 151 | 151 | 203 | 40 | 3.867 | 235 |
| zn2610P24400 | 266 | 267 | 197 | 197 | 263 | 101 | 11.8235 | 70 |
| zn2610P24600 | 329 | 329 | 249 | 249 | 333 | 38 | 5.454 | 41 |
| zn2610P24800 | 438 | 448 | 329 | 329 | 416 | 48 | 9.9485 | 59 |
| zn2610P25000 | 482 | 555 | 418 | 418 | 510 | 235 | 57.597 | 140 |
| zn2610P25500 | 848 | 848 | 727 | 727 | 801 | 6 | 2.367 | 232 |
| zn2610P26000 | 1,268 | 1,268 | 1,085 | 1,085 | 1,159 | 54 | 31.9415 | 305 |
| zn2610P26500 | 1,652 | 1,666 | 1,648 | 1,648 | 1,573 | 12 | 9.8225 | 9 |
| zn2610P27000 | | | | 2,025 | 2,025 | | | |
| zn2610P27500 | | | | 2,500 | 2,500 | | | |
| zn2610P28000 | | | | 2,989 | 2,989 | | | |
| zn2610P28500 | | | | 3,485 | 3,485 | | | |
| zn2610P29000 | | | | 3,985 | 3,985 | | | |
| zn2611C21000 | | | | 4,035 | 4,035 | | | |
| zn2611C21200 | | | | 3,835 | 3,835 | | | |
| zn2611C21400 | | | | 3,636 | 3,636 | | | |
| zn2611C21600 | | | | 3,438 | 3,438 | | | |
| zn2611C21800 | | | | 3,241 | 3,241 | | | |
| zn2611C22000 | | | | 3,046 | 3,046 | | | |
| zn2611C22200 | | | | 2,852 | 2,852 | | | |
| zn2611C22400 | | | | 2,661 | 2,661 | | | |
| zn2611C22600 | | | | 2,473 | 2,473 | | | |
| zn2611C22800 | | | | 2,288 | 2,288 | | | |
| zn2611C23000 | | | | 2,107 | 2,107 | | | |
| zn2611C23200 | | | | 1,932 | 1,932 | | | |
| zn2611C23400 | | | | 1,762 | 1,762 | | | |
| zn2611C23600 | | | | 1,599 | 1,599 | | | |
| zn2611C23800 | | | | 1,442 | 1,442 | | | |
| zn2611C24000 | | | | 1,294 | 1,294 | | | |
| zn2611C24200 | | | | 1,153 | 1,153 | | | |
| zn2611C24400 | | | | 1,021 | 1,021 | | | |
| zn2611C24600 | | | | 899 | 899 | | | 1 |
| zn2611C24800 | | | | 785 | 785 | | | 3 |
| zn2611C25000 | | | | 682 | 682 | | | 8 |
| zn2611C25500 | 470 | 470 | 470 | 470 | 464 | 1 | 0.235 | 9 |
| zn2611C26000 | 267 | 267 | 267 | 267 | 301 | 1 | 0.1335 | 14 |
| zn2611C26500 | 217 | 217 | 214 | 214 | 187 | 3 | 0.323 | 11 |
| zn2611C27000 | 142 | 142 | 142 | 142 | 111 | 1 | 0.071 | 13 |
| zn2611C27500 | 93 | 99 | 93 | 99 | 62 | 3 | 0.127 | 17 |
| zn2611C28000 | | | | 34 | 34 | | | 15 |
| zn2611C28500 | 51 | 51 | 51 | 51 | 17 | 1 | 0.0255 | 15 |
| zn2611C29000 | | | | 8 | 8 | | | |
| zn2611P21000 | | | | 1 | 1 | | | |
| zn2611P21200 | | | | 3 | 3 | | | |
| zn2611P21400 | | | | 4 | 4 | | | |
| zn2611P21600 | | | | 7 | 7 | | | |
| zn2611P21800 | | | | 10 | 10 | | | |
| zn2611P22000 | | | | 15 | 15 | | | |
| zn2611P22200 | | | | 22 | 22 | | | |
| zn2611P22400 | | | | 31 | 31 | | | |
| zn2611P22600 | | | | 43 | 43 | | | 1 |
| zn2611P22800 | | | | 58 | 58 | | | 6 |
| zn2611P23000 | | | | 77 | 77 | | | 6 |
| zn2611P23200 | | | | 101 | 101 | | | 6 |
| zn2611P23400 | | | | 131 | 131 | | | 7 |
| zn2611P23600 | | | | 167 | 167 | | | 12 |
| zn2611P23800 | 239 | 239 | 195 | 195 | 211 | 2 | 0.217 | 15 |
| zn2611P24000 | 220 | 220 | 220 | 220 | 261 | 1 | 0.11 | 12 |
| zn2611P24200 | 267 | 267 | 267 | 267 | 321 | 1 | 0.1335 | 10 |
| zn2611P24400 | 327 | 345 | 327 | 329 | 388 | 3 | 0.5005 | 10 |
| zn2611P24600 | 400 | 400 | 400 | 400 | 465 | 1 | 0.2 | 12 |
| zn2611P24800 | 473 | 473 | 473 | 473 | 550 | 1 | 0.2365 | 13 |
| zn2611P25000 | | | | 647 | 647 | | | 6 |
| zn2611P25500 | | | | 928 | 928 | | | |
| zn2611P26000 | | | | 1,264 | 1,264 | | | |
| zn2611P26500 | | | | 1,649 | 1,649 | | | |
| zn2611P27000 | | | | 2,071 | 2,071 | | | |
| zn2611P27500 | | | | 2,522 | 2,522 | | | |
| zn2611P28000 | | | | 2,993 | 2,993 | | | |
| zn2611P28500 | | | | 3,477 | 3,477 | | | |
| zn2611P29000 | | | | 3,969 | 3,969 | | | |
打印