上海期货交易所11月13日锌期权收盘行情

发布时间：2025年11月13日 16:45

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:锌期权
zn2512C18800				3,855	3,855	0	0	0	0	1.00
zn2512C19000				3,655	3,655	0	0	0	0	1.00
zn2512C19200				3,455	3,455	0	0	0	0	1.00
zn2512C19400				3,255	3,255	0	0	0	0	1.00
zn2512C19600				3,055	3,055	0	0	0	0	1.00
zn2512C19800				2,855	2,855	0	0	0	0	1.00
zn2512C20000				2,655	2,655	0	0	0	0	1.00
zn2512C20200				2,455	2,455	0	0	0	0	1.00
zn2512C20400				2,255	2,255	0	1	0	0	1.00
zn2512C20600				2,055	2,055	0	20	0	0	1.00
zn2512C20800				1,855	1,855	0	10	0	0	1.00
zn2512C21000				1,655	1,655	0	46	0	0	1.00
zn2512C21200				1,455	1,455	0	38	0	0	1.00
zn2512C21400	1,181	1,266	1,181	1,258	1,255	20	28	-4	12.39	1.00
zn2512C21600				1,057	1,057	0	69	0	0	0.99
zn2512C21800	791	965	782	957	862	39	304	0	16.66	0.96
zn2512C22000	591	679	591	679	675	20	247	-2	6.33	0.91
zn2512C22200	415	575	415	566	502	76	483	-51	18.76	0.82
zn2512C22400	322	410	261	403	351	195	1,581	3	31.81	0.70
zn2512C22600	211	266	150	255	227	1,729	1,578	39	179.18	0.55
zn2512C22800	104	164	85	156	135	6,804	2,808	96	409.56	0.39
zn2512C23000	60	100	47	92	73	6,569	3,331	519	237.14	0.25
zn2512C23200	34	58	25	53	36	1,656	1,161	-11	34.32	0.14
zn2512C23400	20	35	14	32	15	817	836	43	10.35	0.07
zn2512C23600	20	23	9	21	6	1,535	701	-30	11.60	0.03
zn2512C23800	8	14	7	13	2	1,199	501	9	6.10	0.01
zn2512C24000	6	10	5	9	1	366	1,048	6	1.09	0.00
zn2512C24200	4	7	3	6	1	361	446	-4	0.82	0.00
zn2512C24400	3	5	3	5	1	398	564	41	0.71	0.00
zn2512C24600	3	4	3	4	1	202	293	-27	0.32	0.00
zn2512C24800	2	3	2	3	1	35	261	-3	0.04	0.00
zn2512C25000	2	3	2	3	1	302	221	18	0.30	0.00
zn2512C25500	1	2	1	2	1	111	215	1	0.06	0
zn2512P18800				1	1	0	34	0	0	0
zn2512P19000				1	1	0	37	0	0	0
zn2512P19200				1	1	0	75	0	0	0
zn2512P19400	1	1	1	1	1	27	80	-12	0.01	0
zn2512P19600				1	1	0	81	0	0	0
zn2512P19800	1	1	1	1	1	17	115	-10	0.01	0
zn2512P20000				1	1	0	374	0	0	-0.00
zn2512P20200	1	1	1	1	1	15	154	-5	0.01	-0.00
zn2512P20400	1	1	1	1	1	65	110	5	0.03	-0.00
zn2512P20600	1	1	1	1	1	5	207	0	0.00	-0.00
zn2512P20800	1	1	1	1	1	43	156	17	0.02	-0.00
zn2512P21000	2	2	2	2	1	55	721	17	0.05	-0.00
zn2512P21200	2	2	2	2	1	92	778	6	0.09	-0.00
zn2512P21400	3	3	2	3	1	192	481	3	0.26	-0.00
zn2512P21600	4	6	3	3	2	732	540	-44	1.57	-0.01
zn2512P21800	10	12	5	7	7	895	1,120	-61	3.62	-0.04
zn2512P22000	21	25	14	15	20	1,965	3,036	589	17.28	-0.09
zn2512P22200	42	50	24	27	47	2,056	1,725	7	35.40	-0.18
zn2512P22400	64	102	51	56	96	3,505	2,041	18	125.43	-0.30
zn2512P22600	149	195	105	116	172	1,805	1,168	83	128.96	-0.45
zn2512P22800	307	320	196	210	280	227	550	41	26.17	-0.61
zn2512P23000	473	473	337	344	418	24	568	0	4.54	-0.75
zn2512P23200	645	658	515	517	580	25	154	-6	7.39	-0.86
zn2512P23400	840	840	840	840	760	9	37	2	3.66	-0.93
zn2512P23600	1,007	1,007	877	877	950	6	51	2	2.86	-0.97
zn2512P23800	1,147	1,147	1,147	1,147	1,146	10	19	-5	5.73	-0.99
zn2512P24000				1,345	1,345	0	8	0	0	-1.00
zn2512P24200				1,545	1,545	0	0	0	0	-1.00
zn2512P24400				1,745	1,745	0	0	0	0	-1.00
zn2512P24600				1,945	1,945	0	0	0	0	-1.00
zn2512P24800				2,145	2,145	0	0	0	0	-1.00
zn2512P25000				2,345	2,345	0	0	0	0	-1.00
zn2512P25500				2,845	2,845	0	0	0	0	-1.00
zn2601C18800				3,900	3,900	0	0	0	0	1.00
zn2601C19000				3,700	3,700	0	0	0	0	1.00
zn2601C19200				3,500	3,500	0	0	0	0	1.00
zn2601C19400				3,300	3,300	0	0	0	0	1.00
zn2601C19600				3,100	3,100	0	0	0	0	1.00
zn2601C19800				2,900	2,900	0	0	0	0	1.00
zn2601C20000				2,700	2,700	0	0	0	0	1.00
zn2601C20200				2,500	2,500	0	0	0	0	0.99
zn2601C20400				2,302	2,302	0	0	0	0	0.99
zn2601C20600				2,105	2,105	0	0	0	0	0.98
zn2601C20800				1,911	1,911	0	0	0	0	0.97
zn2601C21000				1,719	1,719	0	8	0	0	0.95
zn2601C21200	1,606	1,606	1,606	1,606	1,532	2	10	-1	1.57	0.93
zn2601C21400	1,345	1,345	1,345	1,345	1,351	2	19	2	1.34	0.90
zn2601C21600	1,224	1,224	1,219	1,219	1,177	4	30	-2	2.44	0.86
zn2601C21800	968	1,059	968	1,059	1,012	12	211	1	6.17	0.81
zn2601C22000	739	885	739	885	859	10	330	0	4.03	0.75
zn2601C22200	588	705	567	705	718	38	557	25	12.23	0.69
zn2601C22400	460	579	460	579	590	107	194	45	27.79	0.62
zn2601C22600	340	458	340	455	478	150	276	9	30.59	0.55
zn2601C22800	280	355	263	350	380	138	200	-25	21.44	0.47
zn2601C23000	208	279	195	271	296	481	545	157	61.51	0.40
zn2601C23200	159	217	150	210	227	127	235	32	11.77	0.33
zn2601C23400	130	164	117	164	171	189	374	49	13.20	0.27
zn2601C23600	99	133	92	128	126	132	342	10	7.72	0.21
zn2601C23800	87	108	75	107	91	173	153	-28	7.72	0.16
zn2601C24000	71	92	61	86	64	171	246	-37	6.54	0.12
zn2601C24200	55	72	53	72	45	115	83	-21	3.42	0.09
zn2601C24400	43	61	43	61	30	45	71	6	1.16	0.07
zn2601C24600	39	52	38	52	20	89	144	5	2.00	0.05
zn2601C24800	32	45	32	45	13	80	203	-20	1.35	0.03
zn2601C25000	29	40	29	39	8	83	146	12	1.30	0.02
zn2601C25500	22	30	21	28	2	314	346	87	3.96	0.01
zn2601P18800				1	1	0	89	0	0	-0.00
zn2601P19000				1	1	0	7	0	0	-0.00
zn2601P19200				1	1	0	9	0	0	-0.00
zn2601P19400				1	1	0	9	0	0	-0.00
zn2601P19600				1	1	0	107	0	0	-0.00
zn2601P19800	9	9	8	8	1	18	63	0	0.05	-0.00
zn2601P20000	10	12	10	10	1	68	222	15	0.34	-0.00
zn2601P20200	13	15	11	11	2	65	153	15	0.44	-0.01
zn2601P20400	16	17	13	13	4	57	117	18	0.44	-0.01
zn2601P20600	19	20	16	16	7	49	110	15	0.44	-0.02
zn2601P20800	23	24	19	19	12	90	135	15	0.97	-0.03
zn2601P21000	29	30	24	24	21	74	104	1	0.97	-0.05
zn2601P21200	38	38	31	31	34	123	110	-7	2.14	-0.07
zn2601P21400	49	49	40	40	52	49	97	5	1.12	-0.10
zn2601P21600	66	66	53	53	79	71	156	6	2.15	-0.14
zn2601P21800	91	94	69	72	114	180	157	-25	8.08	-0.19
zn2601P22000	126	127	98	98	160	269	323	81	15.41	-0.25
zn2601P22200	166	179	137	138	219	133	203	20	10.69	-0.31
zn2601P22400	250	250	183	190	291	104	229	-8	11.41	-0.38
zn2601P22600	344	344	275	282	378	35	154	19	5.06	-0.45
zn2601P22800	453	456	368	368	480	51	148	21	10.54	-0.53
zn2601P23000	563	563	563	563	596	10	51	0	2.90	-0.60
zn2601P23200	735	735	678	678	727	3	603	0	1.06	-0.67
zn2601P23400	834	834	777	791	870	11	33	10	4.34	-0.73
zn2601P23600				1,025	1,025	0	69	0	0	-0.79
zn2601P23800	1,259	1,259	1,259	1,259	1,189	1	16	1	0.63	-0.84
zn2601P24000				1,363	1,363	0	12	0	0	-0.88
zn2601P24200				1,543	1,543	0	1	0	0	-0.91
zn2601P24400				1,728	1,728	0	0	0	0	-0.93
zn2601P24600				1,918	1,918	0	0	0	0	-0.95
zn2601P24800				2,111	2,111	0	0	0	0	-0.97
zn2601P25000				2,306	2,306	0	0	0	0	-0.98
zn2601P25500				2,801	2,801	0	0	0	0	-0.99
zn2602C20000				2,739	2,739	0	0	0	0	0.99
zn2602C20200				2,543	2,543	0	0	0	0	0.98
zn2602C20400				2,350	2,350	0	0	0	0	0.97
zn2602C20600				2,159	2,159	0	0	0	0	0.95
zn2602C20800				1,972	1,972	0	0	0	0	0.93
zn2602C21000				1,789	1,789	0	0	0	0	0.91
zn2602C21200				1,612	1,612	0	0	0	0	0.88
zn2602C21400				1,442	1,442	0	0	0	0	0.85
zn2602C21600				1,279	1,279	0	0	0	0	0.81
zn2602C21800				1,125	1,125	0	0	0	0	0.76
zn2602C22000				981	981	0	0	0	0	0.72
zn2602C22200				848	848	0	1	0	0	0.66
zn2602C22400				725	725	0	1	0	0	0.61
zn2602C22600				615	615	0	2	0	0	0.55
zn2602C22800				515	515	0	9	0	0	0.49
zn2602C23000				427	427	0	9	0	0	0.43
zn2602C23200				351	351	0	5	0	0	0.38
zn2602C23400	247	252	247	252	284	3	5	3	0.38	0.33
zn2602C23600	205	205	205	205	228	1	8	0	0.10	0.28
zn2602C23800	168	168	168	168	181	1	10	-1	0.08	0.23
zn2602C24000	139	139	139	139	142	1	6	-1	0.07	0.19
zn2602C24200	113	117	113	117	110	4	6	-4	0.23	0.16
zn2602C24400	99	99	99	99	84	1	14	-1	0.05	0.13
zn2602C24600	84	84	84	84	64	1	17	-1	0.04	0.10
zn2602C24800	73	73	73	73	47	1	18	-1	0.04	0.08
zn2602C25000				35	35	0	9	0	0	0.06
zn2602C25500				15	15	0	0	0	0	0.03
zn2602P20000				7	7	0	8	0	0	-0.02
zn2602P20200				12	12	0	4	0	0	-0.02
zn2602P20400				18	18	0	4	0	0	-0.03
zn2602P20600				28	28	0	5	0	0	-0.05
zn2602P20800				40	40	0	7	0	0	-0.07
zn2602P21000				58	58	0	18	0	0	-0.09
zn2602P21200				80	80	0	6	0	0	-0.12
zn2602P21400				109	109	0	5	0	0	-0.15
zn2602P21600				146	146	0	3	0	0	-0.19
zn2602P21800				192	192	0	10	0	0	-0.23
zn2602P22000				248	248	0	6	0	0	-0.28
zn2602P22200				314	314	0	4	0	0	-0.33
zn2602P22400				391	391	0	2	0	0	-0.39
zn2602P22600				480	480	0	8	0	0	-0.45
zn2602P22800				580	580	0	3	0	0	-0.51
zn2602P23000				692	692	0	3	0	0	-0.56
zn2602P23200				815	815	0	1	0	0	-0.62
zn2602P23400				948	948	0	1	0	0	-0.67
zn2602P23600				1,091	1,091	0	0	0	0	-0.72
zn2602P23800				1,244	1,244	0	0	0	0	-0.77
zn2602P24000				1,404	1,404	0	0	0	0	-0.81
zn2602P24200				1,572	1,572	0	0	0	0	-0.84
zn2602P24400				1,746	1,746	0	0	0	0	-0.87
zn2602P24600				1,925	1,925	0	0	0	0	-0.90
zn2602P24800				2,109	2,109	0	0	0	0	-0.92
zn2602P25000				2,296	2,296	0	0	0	0	-0.94
zn2602P25500				2,776	2,776	0	0	0	0	-0.97
zn2603C20200				2,600	2,600	0	0	0	0	0.96
zn2603C20400				2,411	2,411	0	0	0	0	0.95
zn2603C20600				2,225	2,225	0	0	0	0	0.93
zn2603C20800				2,044	2,044	0	0	0	0	0.91
zn2603C21000				1,868	1,868	0	0	0	0	0.88
zn2603C21200				1,697	1,697	0	0	0	0	0.85
zn2603C21400				1,533	1,533	0	0	0	0	0.82
zn2603C21600				1,377	1,377	0	0	0	0	0.78
zn2603C21800				1,228	1,228	0	3	0	0	0.74
zn2603C22000				1,089	1,089	0	3	0	0	0.70
zn2603C22200				958	958	0	7	0	0	0.65
zn2603C22400				837	837	0	4	0	0	0.61
zn2603C22600				726	726	0	4	0	0	0.56
zn2603C22800				625	625	0	5	0	0	0.51
zn2603C23000	448	472	448	472	533	2	8	-2	0.46	0.46
zn2603C23200	394	394	394	394	453	1	12	-1	0.20	0.41
zn2603C23400	330	330	330	330	381	1	7	-1	0.17	0.36
zn2603C23600				318	318	0	9	0	0	0.32
zn2603C23800				264	264	0	9	0	0	0.28
zn2603C24000				216	216	0	7	0	0	0.24
zn2603C24200				176	176	0	7	0	0	0.20
zn2603C24400				142	142	0	8	0	0	0.17
zn2603C24600				114	114	0	8	0	0	0.14
zn2603C24800	113	113	113	113	91	1	9	0	0.06	0.12
zn2603C25000				71	71	0	7	0	0	0.10
zn2603C25500	91	92	91	92	38	3	12	3	0.14	0.06
zn2603P20200				26	26	0	4	0	0	-0.04
zn2603P20400				37	37	0	4	0	0	-0.05
zn2603P20600				51	51	0	5	0	0	-0.07
zn2603P20800				69	69	0	5	0	0	-0.09
zn2603P21000				92	92	0	4	0	0	-0.12
zn2603P21200				122	122	0	3	0	0	-0.14
zn2603P21400				157	157	0	4	0	0	-0.18
zn2603P21600				200	200	0	2	0	0	-0.21
zn2603P21800				251	251	0	2	0	0	-0.25
zn2603P22000				311	311	0	2	0	0	-0.30
zn2603P22200				380	380	0	9	0	0	-0.34
zn2603P22400	361	361	361	361	458	1	3	1	0.18	-0.39
zn2603P22600	439	439	439	439	547	1	3	1	0.22	-0.44
zn2603P22800				645	645	0	3	0	0	-0.49
zn2603P23000				753	753	0	3	0	0	-0.54
zn2603P23200				871	871	0	0	0	0	-0.59
zn2603P23400				999	999	0	0	0	0	-0.63
zn2603P23600				1,136	1,136	0	0	0	0	-0.68
zn2603P23800				1,280	1,280	0	0	0	0	-0.72
zn2603P24000				1,433	1,433	0	0	0	0	-0.76
zn2603P24200				1,591	1,591	0	0	0	0	-0.79
zn2603P24400				1,757	1,757	0	0	0	0	-0.83
zn2603P24600				1,929	1,929	0	0	0	0	-0.85
zn2603P24800				2,105	2,105	0	0	0	0	-0.88
zn2603P25000				2,286	2,286	0	0	0	0	-0.90
zn2603P25500				2,752	2,752	0	0	0	0	-0.94
小计						38,150	39,824	1,793	1,651.48

相关资讯: