上海期货交易所09月17日沪锌期权收盘行情
发布时间：2026年09月17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 |
|---|
| zn2610C20400 | | | | 5,715 | 5,715 | | | |
| zn2610C20600 | | | | 5,515 | 5,515 | | | |
| zn2610C20800 | | | | 5,315 | 5,315 | | | |
| zn2610C21000 | | | | 5,115 | 5,115 | | | |
| zn2610C21200 | | | | 4,915 | 4,915 | | | |
| zn2610C21400 | | | | 4,715 | 4,715 | | | |
| zn2610C21600 | | | | 4,515 | 4,515 | | | |
| zn2610C21800 | | | | 4,315 | 4,315 | | | |
| zn2610C22000 | | | | 4,115 | 4,115 | | | |
| zn2610C22200 | | | | 3,915 | 3,915 | | | |
| zn2610C22400 | | | | 3,715 | 3,715 | | | |
| zn2610C22600 | | | | 3,515 | 3,515 | | | |
| zn2610C22800 | | | | 3,315 | 3,315 | | | |
| zn2610C23000 | | | | 3,115 | 3,115 | | | 132 |
| zn2610C23200 | | | | 2,915 | 2,915 | | | 2 |
| zn2610C23400 | | | | 2,715 | 2,715 | | | 3 |
| zn2610C23600 | | | | 2,515 | 2,515 | | | 53 |
| zn2610C23800 | | | | 2,315 | 2,315 | | | 3 |
| zn2610C24000 | 2,071 | 2,071 | 2,071 | 2,071 | 2,115 | 5 | 5.1775 | 92 |
| zn2610C24200 | 1,873 | 1,873 | 1,873 | 1,873 | 1,915 | 10 | 9.47 | 11 |
| zn2610C24400 | | | | 1,715 | 1,715 | | | 150 |
| zn2610C24600 | 1,521 | 1,709 | 1,460 | 1,709 | 1,517 | 181 | 135.5955 | 592 |
| zn2610C24800 | 1,298 | 1,495 | 1,242 | 1,495 | 1,321 | 112 | 74.0005 | 137 |
| zn2610C25000 | 1,104 | 1,296 | 1,053 | 1,296 | 1,128 | 147 | 84.1045 | 410 |
| zn2610C25500 | 356 | 827 | 356 | 791 | 683 | 598 | 202.846 | 831 |
| zn2610C26000 | 338 | 399 | 186 | 367 | 337 | 4,396 | 638.5695 | 1,676 |
| zn2610C26500 | 125 | 140 | 58 | 123 | 127 | 16,472 | 848.9885 | 3,424 |
| zn2610C27000 | 58 | 65 | 22 | 46 | 35 | 14,939 | 329.0075 | 4,825 |
| zn2610C27500 | 28 | 36 | 12 | 23 | 6 | 3,773 | 40.695 | 2,702 |
| zn2610C28000 | 18 | 21 | 9 | 13 | 1 | 3,103 | 20.8575 | 2,967 |
| zn2610C28500 | 7 | 11 | 5 | 8 | 1 | 757 | 2.912 | 1,107 |
| zn2610C29000 | 6 | 8 | 4 | 6 | 1 | 703 | 1.8965 | 1,042 |
| zn2610C29500 | 5 | 6 | 4 | 4 | 1 | 222 | 0.479 | 658 |
| zn2610C30000 | 4 | 5 | 3 | 4 | 1 | 349 | 0.696 | 2,609 |
| zn2610C30500 | 3 | 3 | 2 | 2 | 1 | 273 | 0.3035 | 345 |
| zn2610C31000 | 2 | 2 | 1 | 1 | 1 | 183 | 0.159 | 675 |
| zn2610C31500 | 2 | 3 | 1 | 1 | 1 | 239 | 0.206 | 160 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 14 |
| zn2610P21600 | | | | 1 | 1 | | | 19 |
| zn2610P21800 | | | | 1 | 1 | | | 29 |
| zn2610P22000 | | | | 1 | 1 | | | 195 |
| zn2610P22200 | | | | 1 | 1 | | | 53 |
| zn2610P22400 | | | | 1 | 1 | | | 56 |
| zn2610P22600 | 2 | 2 | 1 | 1 | 1 | 113 | 0.095 | 33 |
| zn2610P22800 | 2 | 3 | 1 | 1 | 1 | 36 | 0.034 | 121 |
| zn2610P23000 | 3 | 3 | 1 | 1 | 1 | 67 | 0.082 | 336 |
| zn2610P23200 | 3 | 4 | 2 | 2 | 1 | 60 | 0.071 | 154 |
| zn2610P23400 | 3 | 4 | 2 | 2 | 1 | 62 | 0.072 | 58 |
| zn2610P23600 | 4 | 5 | 2 | 2 | 1 | 201 | 0.316 | 187 |
| zn2610P23800 | 4 | 5 | 2 | 2 | 1 | 113 | 0.189 | 166 |
| zn2610P24000 | 7 | 8 | 3 | 3 | 1 | 445 | 1.208 | 1,015 |
| zn2610P24200 | 8 | 10 | 3 | 4 | 1 | 184 | 0.5975 | 411 |
| zn2610P24400 | 10 | 12 | 3 | 3 | 1 | 418 | 1.3485 | 332 |
| zn2610P24600 | 14 | 15 | 5 | 6 | 2 | 508 | 2.5915 | 755 |
| zn2610P24800 | 20 | 20 | 7 | 8 | 6 | 543 | 3.726 | 789 |
| zn2610P25000 | 24 | 32 | 10 | 11 | 14 | 5,248 | 55.319 | 3,172 |
| zn2610P25500 | 54 | 81 | 27 | 30 | 69 | 13,466 | 359.1025 | 3,015 |
| zn2610P26000 | 160 | 254 | 95 | 107 | 222 | 12,162 | 1,018.4045 | 3,337 |
| zn2610P26500 | 499 | 617 | 21 | 368 | 512 | 1,646 | 350.1375 | 1,389 |
| zn2610P27000 | 942 | 1,059 | 756 | 775 | 919 | 308 | 141.8665 | 1,167 |
| zn2610P27500 | 1,435 | 1,447 | 1,236 | 1,236 | 1,391 | 90 | 61.8325 | 302 |
| zn2610P28000 | 1,934 | 1,957 | 1,710 | 1,710 | 1,885 | 67 | 62.491 | 185 |
| zn2610P28500 | | | | 2,385 | 2,385 | | | 69 |
| zn2610P29000 | | | | 2,885 | 2,885 | | | 45 |
| zn2610P29500 | | | | 3,385 | 3,385 | | | 62 |
| zn2610P30000 | | | | 3,885 | 3,885 | | | |
| zn2610P30500 | | | | 4,385 | 4,385 | | | |
| zn2610P31000 | | | | 4,885 | 4,885 | | | |
| zn2610P31500 | | | | 5,385 | 5,385 | | | |
| zn2611C21000 | | | | 5,150 | 5,150 | | | |
| zn2611C21200 | | | | 4,950 | 4,950 | | | |
| zn2611C21400 | | | | 4,750 | 4,750 | | | |
| zn2611C21600 | | | | 4,550 | 4,550 | | | |
| zn2611C21800 | | | | 4,350 | 4,350 | | | |
| zn2611C22000 | | | | 4,150 | 4,150 | | | |
| zn2611C22200 | | | | 3,950 | 3,950 | | | |
| zn2611C22400 | | | | 3,750 | 3,750 | | | |
| zn2611C22600 | | | | 3,550 | 3,550 | | | |
| zn2611C22800 | | | | 3,351 | 3,351 | | | |
| zn2611C23000 | | | | 3,153 | 3,153 | | | 3 |
| zn2611C23200 | | | | 2,955 | 2,955 | | | |
| zn2611C23400 | | | | 2,759 | 2,759 | | | |
| zn2611C23600 | | | | 2,566 | 2,566 | | | |
| zn2611C23800 | | | | 2,374 | 2,374 | | | 3 |
| zn2611C24000 | 2,150 | 2,170 | 2,122 | 2,122 | 2,186 | 103 | 110.782 | 220 |
| zn2611C24200 | | | | 2,001 | 2,001 | | | 36 |
| zn2611C24400 | | | | 1,822 | 1,822 | | | |
| zn2611C24600 | 1,602 | 1,771 | 1,547 | 1,771 | 1,647 | 38 | 30.548 | 96 |
| zn2611C24800 | 1,397 | 1,586 | 1,361 | 1,554 | 1,480 | 209 | 147.1985 | 644 |
| zn2611C25000 | 1,236 | 1,381 | 1,185 | 1,381 | 1,320 | 138 | 87.6545 | 941 |
| zn2611C25500 | 860 | 914 | 802 | 907 | 959 | 293 | 126.26 | 605 |
| zn2611C26000 | 612 | 650 | 480 | 649 | 661 | 485 | 137.2735 | 1,049 |
| zn2611C26500 | 399 | 428 | 241 | 416 | 430 | 545 | 96.799 | 795 |
| zn2611C27000 | 249 | 275 | 200 | 270 | 263 | 1,189 | 136.905 | 1,149 |
| zn2611C27500 | 151 | 172 | 128 | 168 | 151 | 253 | 19.133 | 603 |
| zn2611C28000 | 115 | 116 | 83 | 114 | 82 | 1,373 | 70.089 | 1,342 |
| zn2611C28500 | 66 | 86 | 58 | 74 | 41 | 524 | 17.8475 | 777 |
| zn2611C29000 | 50 | 60 | 45 | 54 | 19 | 211 | 5.2335 | 259 |
| zn2611C29500 | 37 | 43 | 33 | 40 | 8 | 100 | 1.8015 | 262 |
| zn2611C30000 | 30 | 34 | 26 | 31 | 3 | 199 | 2.7895 | 246 |
| zn2611C30500 | 22 | 26 | 20 | 25 | 1 | 455 | 5.089 | 412 |
| zn2611C31000 | 21 | 22 | 16 | 20 | 1 | 239 | 2.3255 | 368 |
| zn2611C31500 | 17 | 22 | 15 | 20 | 1 | 522 | 4.996 | 774 |
| zn2611P21000 | 2 | 2 | 2 | 2 | 1 | 5 | 0.005 | 30 |
| zn2611P21200 | | | | 1 | 1 | | | 76 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | | | 44 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | | | 6 |
| zn2611P22400 | 5 | 5 | 5 | 5 | 1 | 2 | 0.005 | 3 |
| zn2611P22600 | 9 | 9 | 7 | 9 | 1 | 132 | 0.4875 | 47 |
| zn2611P22800 | 11 | 11 | 9 | 11 | 3 | 104 | 0.491 | 88 |
| zn2611P23000 | 11 | 15 | 11 | 13 | 5 | 117 | 0.689 | 239 |
| zn2611P23200 | 16 | 17 | 12 | 15 | 8 | 135 | 0.849 | 85 |
| zn2611P23400 | 16 | 21 | 15 | 18 | 12 | 118 | 0.9765 | 43 |
| zn2611P23600 | 18 | 25 | 18 | 22 | 18 | 155 | 1.595 | 110 |
| zn2611P23800 | 25 | 32 | 23 | 27 | 26 | 320 | 4.308 | 276 |
| zn2611P24000 | 32 | 49 | 29 | 33 | 38 | 1,093 | 18.605 | 792 |
| zn2611P24200 | 38 | 47 | 37 | 40 | 53 | 172 | 3.621 | 189 |
| zn2611P24400 | 48 | 61 | 48 | 52 | 73 | 453 | 12.64 | 382 |
| zn2611P24600 | 65 | 91 | 59 | 65 | 99 | 281 | 9.5845 | 468 |
| zn2611P24800 | 99 | 101 | 75 | 78 | 132 | 334 | 14.86 | 959 |
| zn2611P25000 | 119 | 149 | 99 | 100 | 172 | 1,390 | 82.084 | 1,708 |
| zn2611P25500 | 240 | 256 | 190 | 195 | 309 | 850 | 96.8095 | 820 |
| zn2611P26000 | 442 | 500 | 367 | 367 | 511 | 546 | 117.461 | 824 |
| zn2611P26500 | 731 | 761 | 611 | 634 | 780 | 391 | 138.825 | 911 |
| zn2611P27000 | 1,111 | 1,135 | 993 | 993 | 1,111 | 99 | 53.6065 | 283 |
| zn2611P27500 | 1,521 | 1,562 | 1,366 | 1,367 | 1,500 | 92 | 68.2265 | 216 |
| zn2611P28000 | 1,954 | 2,007 | 1,828 | 1,828 | 1,930 | 49 | 47.7105 | 337 |
| zn2611P28500 | 2,451 | 2,465 | 2,388 | 2,388 | 2,388 | 17 | 20.7025 | 67 |
| zn2611P29000 | | | | 2,866 | 2,866 | | | 46 |
| zn2611P29500 | 3,337 | 3,337 | 3,337 | 3,337 | 3,356 | 1 | 1.6685 | 192 |
| zn2611P30000 | | | | 3,851 | 3,851 | | | 5 |
| zn2611P30500 | | | | 4,350 | 4,350 | | | |
| zn2611P31000 | | | | 4,850 | 4,850 | | | 1 |
| zn2611P31500 | | | | 5,350 | 5,350 | | | |
| zn2612C21800 | | | | 4,362 | 4,362 | | | |
| zn2612C22000 | | | | 4,164 | 4,164 | | | |
| zn2612C22200 | | | | 3,967 | 3,967 | | | |
| zn2612C22400 | | | | 3,771 | 3,771 | | | |
| zn2612C22600 | | | | 3,577 | 3,577 | | | |
| zn2612C22800 | | | | 3,385 | 3,385 | | | |
| zn2612C23000 | | | | 3,195 | 3,195 | | | |
| zn2612C23200 | | | | 3,007 | 3,007 | | | |
| zn2612C23400 | | | | 2,822 | 2,822 | | | |
| zn2612C23600 | | | | 2,641 | 2,641 | | | |
| zn2612C23800 | | | | 2,463 | 2,463 | | | |
| zn2612C24000 | | | | 2,290 | 2,290 | | | |
| zn2612C24200 | | | | 2,121 | 2,121 | | | |
| zn2612C24400 | | | | 1,959 | 1,959 | | | |
| zn2612C24600 | 1,764 | 1,764 | 1,764 | 1,764 | 1,802 | 1 | 0.882 | 1 |
| zn2612C24800 | | | | 1,650 | 1,650 | | | |
| zn2612C25000 | | | | 1,506 | 1,506 | | | |
| zn2612C25500 | | | | 1,178 | 1,178 | | | 6 |
| zn2612C26000 | | | | 896 | 896 | | | 10 |
| zn2612C26500 | 573 | 573 | 572 | 572 | 662 | 2 | 0.5725 | 13 |
| zn2612C27000 | | | | 476 | 476 | | | 27 |
| zn2612C27500 | 311 | 311 | 293 | 293 | 333 | 5 | 0.7595 | 37 |
| zn2612C28000 | 235 | 268 | 219 | 227 | 225 | 32 | 3.6775 | 69 |
| zn2612C28500 | 179 | 179 | 162 | 165 | 148 | 23 | 1.9155 | 80 |
| zn2612C29000 | 130 | 130 | 130 | 130 | 95 | 1 | 0.065 | 90 |
| zn2612C29500 | 96 | 96 | 96 | 96 | 58 | 1 | 0.048 | 124 |
| zn2612C30000 | 75 | 75 | 67 | 67 | 35 | 3 | 0.105 | 60 |
| zn2612C30500 | | | | 20 | 20 | | | 48 |
| zn2612C31000 | | | | 11 | 11 | | | 59 |
| zn2612C31500 | | | | 6 | 6 | | | 21 |
| zn2612P21800 | | | | 6 | 6 | | | 2 |
| zn2612P22000 | | | | 8 | 8 | | | |
| zn2612P22200 | | | | 12 | 12 | | | |
| zn2612P22400 | | | | 16 | 16 | | | |
| zn2612P22600 | | | | 22 | 22 | | | |
| zn2612P22800 | | | | 30 | 30 | | | 3 |
| zn2612P23000 | | | | 40 | 40 | | | |
| zn2612P23200 | | | | 52 | 52 | | | 2 |
| zn2612P23400 | 63 | 63 | 63 | 63 | 67 | 1 | 0.0315 | 7 |
| zn2612P23600 | 86 | 86 | 86 | 86 | 85 | 1 | 0.043 | 17 |
| zn2612P23800 | | | | 108 | 108 | | | 18 |
| zn2612P24000 | 118 | 118 | 118 | 118 | 134 | 1 | 0.059 | 58 |
| zn2612P24200 | 154 | 154 | 124 | 124 | 165 | 3 | 0.2115 | 32 |
| zn2612P24400 | 170 | 170 | 162 | 164 | 202 | 6 | 0.5155 | 30 |
| zn2612P24600 | 194 | 194 | 194 | 194 | 245 | 1 | 0.097 | 33 |
| zn2612P24800 | 233 | 233 | 231 | 231 | 293 | 6 | 0.726 | 16 |
| zn2612P25000 | 300 | 300 | 300 | 300 | 348 | 2 | 0.324 | 35 |
| zn2612P25500 | | | | 519 | 519 | | | 13 |
| zn2612P26000 | | | | 737 | 737 | | | 15 |
| zn2612P26500 | | | | 1,002 | 1,002 | | | 10 |
| zn2612P27000 | | | | 1,314 | 1,314 | | | 1 |
| zn2612P27500 | | | | 1,670 | 1,670 | | | |
| zn2612P28000 | | | | 2,061 | 2,061 | | | |
| zn2612P28500 | | | | 2,484 | 2,484 | | | |
| zn2612P29000 | | | | 2,929 | 2,929 | | | |
| zn2612P29500 | | | | 3,393 | 3,393 | | | |
| zn2612P30000 | | | | 3,869 | 3,869 | | | |
| zn2612P30500 | | | | 4,355 | 4,355 | | | |
| zn2612P31000 | | | | 4,846 | 4,846 | | | |
| zn2612P31500 | | | | 5,342 | 5,342 | | | |
| zn2701C22400 | | | | 3,839 | 3,839 | | | |
| zn2701C22600 | | | | 3,659 | 3,659 | | | |
| zn2701C22800 | | | | 3,481 | 3,481 | | | |
| zn2701C23000 | | | | 3,306 | 3,306 | | | |
| zn2701C23200 | | | | 3,136 | 3,136 | | | |
| zn2701C23400 | | | | 2,968 | 2,968 | | | |
| zn2701C23600 | | | | 2,805 | 2,805 | | | |
| zn2701C23800 | | | | 2,645 | 2,645 | | | |
| zn2701C24000 | | | | 2,492 | 2,492 | | | |
| zn2701C24200 | | | | 2,340 | 2,340 | | | |
| zn2701C24400 | | | | 2,197 | 2,197 | | | |
| zn2701C24600 | | | | 2,055 | 2,055 | | | |
| zn2701C24800 | | | | 1,921 | 1,921 | | | |
| zn2701C25000 | | | | 1,791 | 1,791 | | | |
| zn2701C25500 | | | | 1,491 | 1,491 | | | |
| zn2701C26000 | | | | 1,226 | 1,226 | | | |
| zn2701C26500 | | | | 993 | 993 | | | |
| zn2701C27000 | | | | 794 | 794 | | | 3 |
| zn2701C27500 | | | | 628 | 628 | | | 15 |
| zn2701C28000 | | | | 491 | 491 | | | 10 |
| zn2701C28500 | 269 | 269 | 269 | 269 | 378 | 1 | 0.1345 | 12 |
| zn2701C29000 | 217 | 220 | 215 | 218 | 287 | 11 | 1.1915 | 19 |
| zn2701C29500 | 172 | 180 | 172 | 176 | 215 | 17 | 1.4895 | 34 |
| zn2701C30000 | 132 | 163 | 132 | 144 | 159 | 24 | 1.7265 | 55 |
| zn2701C30500 | 111 | 131 | 111 | 120 | 117 | 23 | 1.368 | 43 |
| zn2701C31000 | 94 | 113 | 94 | 103 | 84 | 34 | 1.6755 | 38 |
| zn2701C31500 | 83 | 99 | 83 | 86 | 60 | 22 | 0.9385 | 19 |
| zn2701P22400 | | | | 98 | 98 | | | |
| zn2701P22600 | | | | 117 | 117 | | | 1 |
| zn2701P22800 | | | | 140 | 140 | | | 3 |
| zn2701P23000 | | | | 165 | 165 | | | 2 |
| zn2701P23200 | | | | 194 | 194 | | | 3 |
| zn2701P23400 | | | | 225 | 225 | | | 5 |
| zn2701P23600 | | | | 263 | 263 | | | 4 |
| zn2701P23800 | | | | 301 | 301 | | | 16 |
| zn2701P24000 | | | | 348 | 348 | | | 8 |
| zn2701P24200 | | | | 396 | 396 | | | 13 |
| zn2701P24400 | | | | 452 | 452 | | | 10 |
| zn2701P24600 | | | | 510 | 510 | | | 3 |
| zn2701P24800 | | | | 576 | 576 | | | 6 |
| zn2701P25000 | | | | 644 | 644 | | | 9 |
| zn2701P25500 | | | | 843 | 843 | | | 6 |
| zn2701P26000 | | | | 1,076 | 1,076 | | | 5 |
| zn2701P26500 | | | | 1,342 | 1,342 | | | 3 |
| zn2701P27000 | | | | 1,641 | 1,641 | | | 1 |
| zn2701P27500 | | | | 1,974 | 1,974 | | | |
| zn2701P28000 | | | | 2,335 | 2,335 | | | |
| zn2701P28500 | | | | 2,721 | 2,721 | | | |
| zn2701P29000 | | | | 3,129 | 3,129 | | | |
| zn2701P29500 | | | | 3,556 | 3,556 | | | |
| zn2701P30000 | | | | 3,999 | 3,999 | | | |
| zn2701P30500 | | | | 4,456 | 4,456 | | | |
| zn2701P31000 | | | | 4,923 | 4,923 | | | |
| zn2701P31500 | | | | 5,399 | 5,399 | | | |
打印