上海期货交易所09月18日沪锌期权收盘行情
发布时间：2026年09月18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 | | | | 6,135 | 6,135 | | | |
| zn2610C20600 | | | | 5,935 | 5,935 | | | |
| zn2610C20800 | | | | 5,735 | 5,735 | | | |
| zn2610C21000 | | | | 5,535 | 5,535 | | | |
| zn2610C21200 | | | | 5,335 | 5,335 | | | |
| zn2610C21400 | | | | 5,135 | 5,135 | | | |
| zn2610C21600 | | | | 4,935 | 4,935 | | | |
| zn2610C21800 | | | | 4,735 | 4,735 | | | |
| zn2610C22000 | | | | 4,535 | 4,535 | | | |
| zn2610C22200 | | | | 4,335 | 4,335 | | | |
| zn2610C22400 | 4,329 | 4,329 | 4,129 | 4,222 | 4,135 | 3 | 6.34 | |
| zn2610C22600 | | | | 3,935 | 3,935 | | | |
| zn2610C22800 | | | | 3,735 | 3,735 | | | |
| zn2610C23000 | | | | 3,535 | 3,535 | | | 132 |
| zn2610C23200 | | | | 3,335 | 3,335 | | | 2 |
| zn2610C23400 | | | | 3,135 | 3,135 | | | 3 |
| zn2610C23600 | | | | 2,935 | 2,935 | | | 53 |
| zn2610C23800 | | | | 2,735 | 2,735 | | | 3 |
| zn2610C24000 | | | | 2,535 | 2,535 | | | 92 |
| zn2610C24200 | | | | 2,335 | 2,335 | | | 11 |
| zn2610C24400 | | | | 2,135 | 2,135 | | | 150 |
| zn2610C24600 | 1,967 | 2,035 | 1,912 | 1,941 | 1,935 | 59 | 57.977 | 579 |
| zn2610C24800 | 1,740 | 1,814 | 1,684 | 1,768 | 1,735 | 81 | 71.389 | 137 |
| zn2610C25000 | 1,579 | 1,625 | 1,493 | 1,568 | 1,536 | 77 | 59.417 | 411 |
| zn2610C25500 | 1,028 | 1,151 | 991 | 1,045 | 1,049 | 365 | 195.623 | 731 |
| zn2610C26000 | 535 | 672 | 502 | 572 | 610 | 1,902 | 564.5955 | 1,630 |
| zn2610C26500 | 180 | 300 | 178 | 212 | 280 | 12,899 | 1,471.6385 | 2,289 |
| zn2610C27000 | 62 | 120 | 55 | 75 | 94 | 34,431 | 1,400.355 | 5,186 |
| zn2610C27500 | 33 | 56 | 25 | 30 | 22 | 8,412 | 151.7635 | 2,759 |
| zn2610C28000 | 13 | 30 | 12 | 14 | 3 | 8,814 | 86.345 | 2,791 |
| zn2610C28500 | 9 | 18 | 7 | 7 | 1 | 1,173 | 6.7405 | 1,139 |
| zn2610C29000 | 7 | 12 | 3 | 4 | 1 | 1,314 | 4.793 | 1,028 |
| zn2610C29500 | 5 | 8 | 4 | 4 | 1 | 554 | 1.5455 | 657 |
| zn2610C30000 | 4 | 6 | 2 | 2 | 1 | 1,552 | 2.9725 | 2,384 |
| zn2610C30500 | 3 | 4 | 2 | 2 | 1 | 344 | 0.434 | 347 |
| zn2610C31000 | 2 | 3 | 2 | 2 | 1 | 538 | 0.5885 | 692 |
| zn2610C31500 | 2 | 2 | 1 | 2 | 1 | 313 | 0.3065 | 166 |
| 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 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 29 |
| zn2610P22800 | 1 | 1 | 1 | 1 | 1 | 78 | 0.039 | 122 |
| zn2610P23000 | 1 | 1 | 1 | 1 | 1 | 56 | 0.028 | 334 |
| zn2610P23200 | 1 | 1 | 1 | 1 | 1 | 5 | 0.0025 | 152 |
| zn2610P23400 | 1 | 1 | 1 | 1 | 1 | 83 | 0.0415 | 55 |
| zn2610P23600 | 1 | 2 | 1 | 1 | 1 | 20 | 0.0105 | 189 |
| zn2610P23800 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | 166 |
| zn2610P24000 | 3 | 3 | 2 | 3 | 1 | 18 | 0.0235 | 1,015 |
| zn2610P24200 | 3 | 3 | 2 | 2 | 1 | 97 | 0.1075 | 383 |
| zn2610P24400 | 3 | 3 | 2 | 2 | 1 | 236 | 0.284 | 250 |
| zn2610P24600 | 3 | 5 | 3 | 3 | 1 | 251 | 0.4665 | 764 |
| zn2610P24800 | 4 | 6 | 4 | 5 | 1 | 368 | 0.825 | 664 |
| zn2610P25000 | 11 | 11 | 5 | 6 | 1 | 1,151 | 4.179 | 3,149 |
| zn2610P25500 | 15 | 20 | 12 | 15 | 14 | 4,446 | 33.9135 | 2,620 |
| zn2610P26000 | 61 | 68 | 36 | 43 | 75 | 14,802 | 345.1805 | 3,204 |
| zn2610P26500 | 200 | 225 | 147 | 182 | 245 | 9,737 | 879.2905 | 1,950 |
| zn2610P27000 | 623 | 623 | 473 | 540 | 559 | 1,083 | 287.678 | 1,062 |
| zn2610P27500 | 1,012 | 1,050 | 905 | 1,024 | 987 | 275 | 134.129 | 235 |
| zn2610P28000 | 1,495 | 1,537 | 1,397 | 1,477 | 1,468 | 183 | 133.44 | 179 |
| zn2610P28500 | 1,989 | 1,989 | 1,989 | 1,989 | 1,965 | 6 | 5.955 | 73 |
| zn2610P29000 | 2,480 | 2,480 | 2,480 | 2,480 | 2,465 | 3 | 3.72 | 48 |
| zn2610P29500 | | | | 2,965 | 2,965 | | | 62 |
| zn2610P30000 | | | | 3,465 | 3,465 | | | |
| zn2610P30500 | | | | 3,965 | 3,965 | | | |
| zn2610P31000 | | | | 4,465 | 4,465 | | | |
| zn2610P31500 | | | | 4,965 | 4,965 | | | |
| zn2611C21000 | | | | 5,575 | 5,575 | | | |
| zn2611C21200 | | | | 5,375 | 5,375 | | | |
| zn2611C21400 | | | | 5,175 | 5,175 | | | |
| zn2611C21600 | | | | 4,975 | 4,975 | | | |
| zn2611C21800 | | | | 4,775 | 4,775 | | | |
| zn2611C22000 | | | | 4,575 | 4,575 | | | |
| zn2611C22200 | | | | 4,375 | 4,375 | | | |
| zn2611C22400 | | | | 4,175 | 4,175 | | | |
| zn2611C22600 | | | | 3,975 | 3,975 | | | |
| zn2611C22800 | | | | 3,775 | 3,775 | | | |
| zn2611C23000 | | | | 3,575 | 3,575 | | | 3 |
| zn2611C23200 | | | | 3,377 | 3,377 | | | |
| zn2611C23400 | | | | 3,179 | 3,179 | | | |
| zn2611C23600 | | | | 2,982 | 2,982 | | | |
| zn2611C23800 | | | | 2,786 | 2,786 | | | 3 |
| zn2611C24000 | | | | 2,593 | 2,593 | | | 220 |
| zn2611C24200 | | | | 2,402 | 2,402 | | | 36 |
| zn2611C24400 | | | | 2,215 | 2,215 | | | |
| zn2611C24600 | 1,979 | 2,064 | 1,940 | 1,986 | 2,031 | 86 | 85.3075 | 89 |
| zn2611C24800 | 1,809 | 1,888 | 1,769 | 1,839 | 1,852 | 133 | 121.761 | 650 |
| zn2611C25000 | 1,625 | 1,705 | 1,587 | 1,624 | 1,679 | 114 | 94.2395 | 941 |
| zn2611C25500 | 1,235 | 1,267 | 1,172 | 1,236 | 1,275 | 204 | 126.577 | 688 |
| zn2611C26000 | 811 | 898 | 794 | 805 | 926 | 624 | 266.331 | 1,058 |
| zn2611C26500 | 450 | 619 | 450 | 527 | 639 | 513 | 143.564 | 817 |
| zn2611C27000 | 300 | 404 | 300 | 359 | 417 | 1,718 | 316.756 | 1,569 |
| zn2611C27500 | 210 | 264 | 210 | 232 | 258 | 426 | 51.373 | 657 |
| zn2611C28000 | 140 | 179 | 128 | 158 | 150 | 1,854 | 147.009 | 1,522 |
| zn2611C28500 | 91 | 123 | 90 | 105 | 82 | 536 | 28.4705 | 756 |
| zn2611C29000 | 63 | 87 | 63 | 74 | 42 | 561 | 22.05 | 338 |
| zn2611C29500 | 51 | 64 | 51 | 56 | 20 | 384 | 10.481 | 304 |
| zn2611C30000 | 38 | 48 | 38 | 41 | 9 | 284 | 5.793 | 334 |
| zn2611C30500 | 32 | 36 | 29 | 32 | 4 | 530 | 8.5885 | 173 |
| zn2611C31000 | 23 | 30 | 23 | 27 | 1 | 234 | 3.0115 | 268 |
| zn2611C31500 | 24 | 27 | 19 | 21 | 1 | 589 | 6.542 | 537 |
| zn2611P21000 | 10 | 10 | 1 | 1 | 1 | 10 | 0.0275 | 30 |
| zn2611P21200 | | | | 1 | 1 | | | 76 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | 4 | 4 | 4 | 4 | 1 | 10 | 0.02 | 54 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | 2 | 3 | 2 | 3 | 1 | 12 | 0.0155 | 9 |
| zn2611P22400 | 3 | 3 | 3 | 3 | 1 | 9 | 0.0135 | 12 |
| zn2611P22600 | 5 | 5 | 4 | 5 | 1 | 131 | 0.267 | 98 |
| zn2611P22800 | 7 | 7 | 5 | 5 | 1 | 108 | 0.289 | 137 |
| zn2611P23000 | 8 | 8 | 6 | 7 | 2 | 140 | 0.466 | 305 |
| zn2611P23200 | 9 | 9 | 7 | 7 | 3 | 212 | 0.7195 | 140 |
| zn2611P23400 | 12 | 12 | 8 | 9 | 6 | 110 | 0.5035 | 98 |
| zn2611P23600 | 14 | 14 | 11 | 11 | 9 | 90 | 0.5155 | 155 |
| zn2611P23800 | 17 | 17 | 14 | 15 | 14 | 143 | 1.049 | 343 |
| zn2611P24000 | 25 | 25 | 17 | 18 | 20 | 358 | 3.5285 | 841 |
| zn2611P24200 | 24 | 26 | 20 | 22 | 29 | 104 | 1.189 | 196 |
| zn2611P24400 | 37 | 37 | 26 | 29 | 42 | 255 | 3.9785 | 391 |
| zn2611P24600 | 43 | 43 | 31 | 37 | 58 | 281 | 5.4095 | 501 |
| zn2611P24800 | 45 | 70 | 33 | 47 | 79 | 559 | 13.894 | 982 |
| zn2611P25000 | 78 | 89 | 54 | 67 | 105 | 1,747 | 58.5465 | 1,663 |
| zn2611P25500 | 127 | 152 | 117 | 138 | 201 | 628 | 42.561 | 787 |
| zn2611P26000 | 270 | 294 | 238 | 275 | 352 | 510 | 68.506 | 823 |
| zn2611P26500 | 500 | 521 | 446 | 495 | 564 | 507 | 122.1635 | 1,035 |
| zn2611P27000 | 800 | 829 | 736 | 790 | 841 | 532 | 211.522 | 503 |
| zn2611P27500 | 1,135 | 1,212 | 1,105 | 1,141 | 1,182 | 210 | 121.922 | 293 |
| zn2611P28000 | 1,576 | 1,642 | 1,519 | 1,559 | 1,573 | 46 | 36.3465 | 343 |
| zn2611P28500 | | | | 2,005 | 2,005 | | | 67 |
| zn2611P29000 | | | | 2,464 | 2,464 | | | 46 |
| zn2611P29500 | | | | 2,942 | 2,942 | | | 192 |
| zn2611P30000 | | | | 3,431 | 3,431 | | | 5 |
| zn2611P30500 | | | | 3,926 | 3,926 | | | |
| zn2611P31000 | | | | 4,425 | 4,425 | | | 1 |
| zn2611P31500 | | | | 4,925 | 4,925 | | | |
| zn2612C21800 | | | | 4,800 | 4,800 | | | |
| zn2612C22000 | | | | 4,600 | 4,600 | | | |
| zn2612C22200 | | | | 4,401 | 4,401 | | | |
| zn2612C22400 | | | | 4,202 | 4,202 | | | |
| zn2612C22600 | | | | 4,004 | 4,004 | | | |
| zn2612C22800 | | | | 3,807 | 3,807 | | | |
| zn2612C23000 | | | | 3,612 | 3,612 | | | |
| zn2612C23200 | | | | 3,418 | 3,418 | | | |
| zn2612C23400 | | | | 3,226 | 3,226 | | | |
| zn2612C23600 | | | | 3,036 | 3,036 | | | |
| zn2612C23800 | | | | 2,849 | 2,849 | | | |
| zn2612C24000 | | | | 2,665 | 2,665 | | | |
| zn2612C24200 | | | | 2,484 | 2,484 | | | |
| zn2612C24400 | | | | 2,309 | 2,309 | | | |
| zn2612C24600 | | | | 2,138 | 2,138 | | | 1 |
| zn2612C24800 | | | | 1,971 | 1,971 | | | |
| zn2612C25000 | | | | 1,810 | 1,810 | | | |
| zn2612C25500 | | | | 1,437 | 1,437 | | | 6 |
| zn2612C26000 | | | | 1,111 | 1,111 | | | 10 |
| zn2612C26500 | 792 | 792 | 792 | 792 | 834 | 1 | 0.396 | 13 |
| zn2612C27000 | | | | 607 | 607 | | | 27 |
| zn2612C27500 | 443 | 443 | 443 | 443 | 427 | 1 | 0.2215 | 38 |
| zn2612C28000 | | | | 291 | 291 | | | 69 |
| zn2612C28500 | | | | 193 | 193 | | | 80 |
| zn2612C29000 | | | | 123 | 123 | | | 90 |
| zn2612C29500 | | | | 76 | 76 | | | 124 |
| zn2612C30000 | 78 | 86 | 78 | 86 | 45 | 2 | 0.082 | 60 |
| zn2612C30500 | | | | 26 | 26 | | | 48 |
| zn2612C31000 | | | | 14 | 14 | | | 59 |
| zn2612C31500 | | | | 8 | 8 | | | 21 |
| zn2612P21800 | | | | 1 | 1 | | | 2 |
| zn2612P22000 | | | | 2 | 2 | | | |
| zn2612P22200 | | | | 4 | 4 | | | |
| zn2612P22400 | | | | 6 | 6 | | | |
| zn2612P22600 | | | | 8 | 8 | | | |
| zn2612P22800 | | | | 12 | 12 | | | 3 |
| zn2612P23000 | | | | 16 | 16 | | | |
| zn2612P23200 | | | | 23 | 23 | | | 2 |
| zn2612P23400 | 36 | 36 | 36 | 36 | 31 | 2 | 0.0335 | 7 |
| zn2612P23600 | 51 | 51 | 51 | 51 | 41 | 1 | 0.0255 | 17 |
| zn2612P23800 | | | | 54 | 54 | | | 18 |
| zn2612P24000 | | | | 70 | 70 | | | 58 |
| zn2612P24200 | | | | 89 | 89 | | | 32 |
| zn2612P24400 | 96 | 96 | 96 | 96 | 113 | 1 | 0.048 | 29 |
| zn2612P24600 | 138 | 138 | 138 | 138 | 141 | 1 | 0.069 | 33 |
| zn2612P24800 | | | | 175 | 175 | | | 16 |
| zn2612P25000 | 260 | 260 | 198 | 201 | 213 | 24 | 2.5105 | 49 |
| zn2612P25500 | 298 | 298 | 298 | 298 | 339 | 1 | 0.149 | 14 |
| zn2612P26000 | | | | 512 | 512 | | | 15 |
| zn2612P26500 | | | | 734 | 734 | | | 10 |
| zn2612P27000 | | | | 1,006 | 1,006 | | | 1 |
| zn2612P27500 | | | | 1,325 | 1,325 | | | |
| zn2612P28000 | | | | 1,688 | 1,688 | | | |
| zn2612P28500 | | | | 2,089 | 2,089 | | | |
| zn2612P29000 | | | | 2,518 | 2,518 | | | |
| zn2612P29500 | | | | 2,971 | 2,971 | | | |
| zn2612P30000 | | | | 3,440 | 3,440 | | | |
| zn2612P30500 | | | | 3,920 | 3,920 | | | |
| zn2612P31000 | | | | 4,409 | 4,409 | | | |
| zn2612P31500 | | | | 4,903 | 4,903 | | | |
| zn2701C22400 | | | | 4,196 | 4,196 | | | |
| zn2701C22600 | | | | 4,003 | 4,003 | | | |
| zn2701C22800 | | | | 3,811 | 3,811 | | | |
| zn2701C23000 | | | | 3,622 | 3,622 | | | |
| zn2701C23200 | | | | 3,436 | 3,436 | | | |
| zn2701C23400 | | | | 3,251 | 3,251 | | | |
| zn2701C23600 | | | | 3,070 | 3,070 | | | |
| zn2701C23800 | | | | 2,892 | 2,892 | | | |
| zn2701C24000 | | | | 2,717 | 2,717 | | | |
| zn2701C24200 | | | | 2,548 | 2,548 | | | |
| zn2701C24400 | | | | 2,383 | 2,383 | | | |
| zn2701C24600 | | | | 2,221 | 2,221 | | | |
| zn2701C24800 | | | | 2,067 | 2,067 | | | |
| zn2701C25000 | | | | 1,916 | 1,916 | | | |
| zn2701C25500 | | | | 1,568 | 1,568 | | | |
| zn2701C26000 | | | | 1,259 | 1,259 | | | |
| zn2701C26500 | | | | 991 | 991 | | | |
| zn2701C27000 | 791 | 791 | 721 | 721 | 764 | 2 | 0.756 | 4 |
| zn2701C27500 | | | | 578 | 578 | | | 15 |
| zn2701C28000 | | | | 427 | 427 | | | 10 |
| zn2701C28500 | | | | 311 | 311 | | | 12 |
| zn2701C29000 | | | | 220 | 220 | | | 19 |
| zn2701C29500 | | | | 153 | 153 | | | 34 |
| zn2701C30000 | | | | 105 | 105 | | | 55 |
| zn2701C30500 | | | | 70 | 70 | | | 43 |
| zn2701C31000 | | | | 45 | 45 | | | 38 |
| zn2701C31500 | | | | 29 | 29 | | | 19 |
| zn2701P22400 | | | | 24 | 24 | | | |
| zn2701P22600 | | | | 31 | 31 | | | 1 |
| zn2701P22800 | | | | 39 | 39 | | | 3 |
| zn2701P23000 | | | | 50 | 50 | | | 2 |
| zn2701P23200 | | | | 63 | 63 | | | 3 |
| zn2701P23400 | | | | 78 | 78 | | | 5 |
| zn2701P23600 | | | | 98 | 98 | | | 4 |
| zn2701P23800 | | | | 120 | 120 | | | 16 |
| zn2701P24000 | | | | 144 | 144 | | | 8 |
| zn2701P24200 | 185 | 185 | 185 | 185 | 175 | 1 | 0.0925 | 12 |
| zn2701P24400 | | | | 209 | 209 | | | 10 |
| zn2701P24600 | | | | 247 | 247 | | | 3 |
| zn2701P24800 | | | | 292 | 292 | | | 6 |
| zn2701P25000 | | | | 341 | 341 | | | 9 |
| zn2701P25500 | | | | 491 | 491 | | | 6 |
| zn2701P26000 | | | | 680 | 680 | | | 5 |
| zn2701P26500 | | | | 911 | 911 | | | 3 |
| zn2701P27000 | | | | 1,183 | 1,183 | | | 1 |
| zn2701P27500 | | | | 1,495 | 1,495 | | | |
| zn2701P28000 | | | | 1,843 | 1,843 | | | |
| zn2701P28500 | | | | 2,225 | 2,225 | | | |
| zn2701P29000 | | | | 2,633 | 2,633 | | | |
| zn2701P29500 | | | | 3,065 | 3,065 | | | |
| zn2701P30000 | | | | 3,516 | 3,516 | | | |
| zn2701P30500 | | | | 3,981 | 3,981 | | | |
| zn2701P31000 | | | | 4,456 | 4,456 | | | |
| zn2701P31500 | | | | 4,940 | 4,940 | | | |
打印