上海期货交易所11月14日锌期权收盘行情

发布时间：2025年11月14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				3,740	3,740	0	0	0	0	1.00
zn2512C19000				3,540	3,540	0	0	0	0	1.00
zn2512C19200				3,340	3,340	0	0	0	0	1.00
zn2512C19400				3,140	3,140	0	0	0	0	1.00
zn2512C19600				2,940	2,940	0	0	0	0	1.00
zn2512C19800				2,740	2,740	0	0	0	0	1.00
zn2512C20000				2,540	2,540	0	0	0	0	1.00
zn2512C20200				2,340	2,340	0	0	0	0	1.00
zn2512C20400				2,140	2,140	0	1	0	0	1.00
zn2512C20600				1,940	1,940	0	20	0	0	1.00
zn2512C20800				1,740	1,740	0	10	0	0	1.00
zn2512C21000				1,540	1,540	0	46	0	0	1.00
zn2512C21200	1,240	1,267	1,240	1,261	1,340	24	53	15	15.11	1.00
zn2512C21400	1,294	1,294	1,294	1,294	1,140	4	28	0	2.59	0.99
zn2512C21600	1,101	1,101	871	884	943	15	65	-4	6.87	0.98
zn2512C21800	879	914	667	667	750	51	294	-10	18.74	0.95
zn2512C22000	721	721	455	455	567	63	217	-30	19.42	0.88
zn2512C22200	546	546	294	310	402	103	493	10	16.97	0.77
zn2512C22400	355	364	161	165	263	577	1,598	17	61.10	0.62
zn2512C22600	222	229	86	91	157	2,665	1,905	327	176.69	0.45
zn2512C22800	120	140	42	46	84	5,805	2,435	-373	241.57	0.29
zn2512C23000	75	84	21	23	40	8,230	2,992	-339	193.31	0.17
zn2512C23200	43	46	9	11	17	1,629	1,298	137	24.30	0.08
zn2512C23400	25	27	5	6	6	881	910	74	6.53	0.04
zn2512C23600	16	17	4	4	2	596	661	-40	2.58	0.01
zn2512C23800	12	12	2	2	1	1,887	404	-97	4.50	0.00
zn2512C24000	7	7	2	2	1	813	932	-116	1.39	0.00
zn2512C24200	6	6	2	2	1	248	445	-1	0.36	0.00
zn2512C24400	4	5	2	3	1	577	662	98	0.92	0.00
zn2512C24600	3	3	1	1	1	50	294	1	0.05	0.00
zn2512C24800	2	2	1	1	1	76	236	-25	0.04	0.00
zn2512C25000	2	2	1	1	1	88	212	-9	0.07	0
zn2512C25500	2	2	1	1	1	105	266	51	0.10	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	0	80	0	0	0
zn2512P19600				1	1	0	81	0	0	0
zn2512P19800				1	1	0	115	0	0	0
zn2512P20000	1	1	1	1	1	20	374	0	0.01	-0.00
zn2512P20200				1	1	0	154	0	0	-0.00
zn2512P20400				1	1	0	110	0	0	-0.00
zn2512P20600				1	1	0	207	0	0	-0.00
zn2512P20800				1	1	0	156	0	0	-0.00
zn2512P21000	2	2	2	2	1	40	681	-40	0.04	-0.00
zn2512P21200	2	3	1	1	1	108	789	11	0.10	-0.00
zn2512P21400	3	4	2	3	1	330	542	61	0.45	-0.01
zn2512P21600	4	7	3	7	3	804	500	-40	2.19	-0.02
zn2512P21800	8	16	5	15	10	892	1,073	-47	5.13	-0.05
zn2512P22000	15	36	14	32	27	4,604	2,242	-794	57.96	-0.12
zn2512P22200	28	72	25	63	62	4,008	2,040	315	88.84	-0.23
zn2512P22400	62	149	56	138	123	7,153	2,074	33	355.10	-0.38
zn2512P22600	118	264	118	256	217	1,739	1,147	-21	150.10	-0.55
zn2512P22800	238	413	221	413	344	266	546	-4	42.70	-0.71
zn2512P23000	393	589	385	589	500	88	585	17	20.14	-0.83
zn2512P23200	553	771	553	771	677	42	152	-2	14.01	-0.92
zn2512P23400	763	764	763	764	866	10	37	0	3.82	-0.96
zn2512P23600	1,081	1,081	1,081	1,081	1,061	1	50	-1	0.54	-0.99
zn2512P23800	1,337	1,337	1,337	1,337	1,260	5	19	0	3.34	-1.00
zn2512P24000	1,542	1,542	1,522	1,527	1,460	26	8	0	19.92	-1.00
zn2512P24200				1,660	1,660	0	0	0	0	-1.00
zn2512P24400				1,860	1,860	0	0	0	0	-1.00
zn2512P24600				2,060	2,060	0	0	0	0	-1.00
zn2512P24800				2,260	2,260	0	0	0	0	-1.00
zn2512P25000				2,460	2,460	0	0	0	0	-1.00
zn2512P25500				2,960	2,960	0	0	0	0	-1.00
zn2601C18800				3,765	3,765	0	0	0	0	1.00
zn2601C19000				3,565	3,565	0	0	0	0	1.00
zn2601C19200				3,365	3,365	0	0	0	0	1.00
zn2601C19400				3,165	3,165	0	0	0	0	1.00
zn2601C19600				2,965	2,965	0	0	0	0	1.00
zn2601C19800				2,765	2,765	0	0	0	0	1.00
zn2601C20000				2,565	2,565	0	0	0	0	1.00
zn2601C20200				2,366	2,366	0	0	0	0	0.99
zn2601C20400				2,168	2,168	0	0	0	0	0.99
zn2601C20600				1,972	1,972	0	0	0	0	0.98
zn2601C20800				1,779	1,779	0	0	0	0	0.96
zn2601C21000				1,589	1,589	0	8	0	0	0.94
zn2601C21200				1,405	1,405	0	10	0	0	0.91
zn2601C21400				1,228	1,228	0	19	0	0	0.88
zn2601C21600	1,163	1,163	1,163	1,163	1,059	2	32	2	1.16	0.83
zn2601C21800	996	996	791	805	901	12	208	-3	5.30	0.78
zn2601C22000	665	665	618	618	754	49	362	32	16.07	0.71
zn2601C22200	658	667	479	479	622	35	563	6	9.30	0.64
zn2601C22400	516	546	368	373	504	117	217	23	27.31	0.57
zn2601C22600	417	417	280	284	401	315	265	-11	54.19	0.50
zn2601C22800	323	323	209	217	313	445	489	289	60.04	0.42
zn2601C23000	257	259	162	162	240	234	571	26	24.29	0.35
zn2601C23200	189	195	126	126	180	275	261	26	20.62	0.28
zn2601C23400	150	150	98	98	133	131	380	6	7.36	0.22
zn2601C23600	120	121	80	83	95	221	281	-61	10.13	0.17
zn2601C23800	98	100	65	65	67	186	164	11	7.25	0.13
zn2601C24000	82	82	54	54	46	120	261	15	3.70	0.10
zn2601C24200	68	68	45	45	31	111	82	-1	2.71	0.07
zn2601C24400	55	57	40	41	20	247	141	70	5.33	0.05
zn2601C24600	44	44	34	35	13	73	146	2	1.26	0.03
zn2601C24800	38	38	26	26	8	132	234	31	1.98	0.02
zn2601C25000	37	38	26	26	5	225	231	85	3.33	0.01
zn2601C25500	28	28	18	18	1	290	418	72	3.05	0.00
zn2601P18800	6	6	6	6	1	1	90	1	0.00	-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	7	8	6	6	1	31	66	3	0.08	-0.00
zn2601P20000	8	10	8	9	1	94	257	35	0.45	-0.00
zn2601P20200	11	12	11	11	2	28	157	4	0.16	-0.01
zn2601P20400	13	15	13	13	5	23	124	7	0.16	-0.01
zn2601P20600	16	18	15	18	9	50	115	5	0.41	-0.02
zn2601P20800	23	23	22	22	16	43	127	-8	0.47	-0.04
zn2601P21000	26	33	25	29	26	156	151	47	2.21	-0.06
zn2601P21200	28	43	28	39	42	47	106	-4	0.87	-0.09
zn2601P21400	42	55	42	52	64	112	113	16	2.75	-0.12
zn2601P21600	56	78	56	72	96	93	189	33	3.35	-0.17
zn2601P21800	76	116	76	104	137	188	252	95	9.48	-0.22
zn2601P22000	107	165	105	152	190	263	398	75	19.12	-0.28
zn2601P22200	155	251	147	251	258	243	345	142	25.15	-0.35
zn2601P22400	215	313	211	300	339	301	310	81	42.09	-0.43
zn2601P22600	293	433	291	433	436	147	201	47	27.97	-0.50
zn2601P22800	396	547	395	531	548	147	157	9	38.18	-0.58
zn2601P23000	521	697	521	608	674	24	63	12	7.14	-0.65
zn2601P23200	658	861	658	861	814	16	603	0	6.42	-0.72
zn2601P23400	820	999	820	999	966	11	36	3	4.99	-0.77
zn2601P23600	1,135	1,135	1,135	1,135	1,129	2	69	0	1.14	-0.83
zn2601P23800				1,300	1,300	0	16	0	0	-0.87
zn2601P24000				1,480	1,480	0	12	0	0	-0.90
zn2601P24200				1,664	1,664	0	1	0	0	-0.93
zn2601P24400				1,853	1,853	0	0	0	0	-0.95
zn2601P24600				2,046	2,046	0	0	0	0	-0.97
zn2601P24800				2,241	2,241	0	0	0	0	-0.98
zn2601P25000				2,438	2,438	0	0	0	0	-0.99
zn2601P25500				2,935	2,935	0	0	0	0	-1.00
zn2602C20000				2,610	2,610	0	0	0	0	0.98
zn2602C20200				2,415	2,415	0	0	0	0	0.97
zn2602C20400				2,222	2,222	0	0	0	0	0.96
zn2602C20600				2,032	2,032	0	0	0	0	0.95
zn2602C20800				1,846	1,846	0	0	0	0	0.93
zn2602C21000				1,666	1,666	0	0	0	0	0.90
zn2602C21200				1,492	1,492	0	0	0	0	0.87
zn2602C21400				1,325	1,325	0	0	0	0	0.83
zn2602C21600				1,167	1,167	0	0	0	0	0.79
zn2602C21800				1,018	1,018	0	0	0	0	0.74
zn2602C22000				879	879	0	0	0	0	0.69
zn2602C22200				752	752	0	1	0	0	0.63
zn2602C22400				636	636	0	1	0	0	0.57
zn2602C22600				532	532	0	2	0	0	0.51
zn2602C22800				440	440	0	9	0	0	0.45
zn2602C23000				360	360	0	9	0	0	0.39
zn2602C23200				291	291	0	5	0	0	0.34
zn2602C23400	187	187	187	187	233	1	6	1	0.09	0.29
zn2602C23600	154	154	154	154	184	1	8	0	0.08	0.24
zn2602C23800	128	128	128	128	143	1	9	-1	0.06	0.20
zn2602C24000	107	107	107	107	110	1	5	-1	0.05	0.16
zn2602C24200				84	84	0	6	0	0	0.13
zn2602C24400	94	94	94	94	63	2	13	-1	0.09	0.10
zn2602C24600				46	46	0	17	0	0	0.08
zn2602C24800				34	34	0	18	0	0	0.06
zn2602C25000				24	24	0	9	0	0	0.05
zn2602C25500				10	10	0	0	0	0	0.02
zn2602P20000				8	8	0	8	0	0	-0.02
zn2602P20200				13	13	0	4	0	0	-0.03
zn2602P20400				20	20	0	4	0	0	-0.04
zn2602P20600				31	31	0	5	0	0	-0.05
zn2602P20800				45	45	0	7	0	0	-0.07
zn2602P21000				64	64	0	18	0	0	-0.10
zn2602P21200				90	90	0	6	0	0	-0.13
zn2602P21400				123	123	0	5	0	0	-0.17
zn2602P21600				164	164	0	3	0	0	-0.21
zn2602P21800				215	215	0	10	0	0	-0.26
zn2602P22000				276	276	0	6	0	0	-0.31
zn2602P22200				348	348	0	4	0	0	-0.37
zn2602P22400				431	431	0	2	0	0	-0.43
zn2602P22600				527	527	0	8	0	0	-0.49
zn2602P22800				635	635	0	3	0	0	-0.55
zn2602P23000				754	754	0	3	0	0	-0.60
zn2602P23200				885	885	0	1	0	0	-0.66
zn2602P23400				1,026	1,026	0	1	0	0	-0.71
zn2602P23600				1,176	1,176	0	0	0	0	-0.76
zn2602P23800				1,336	1,336	0	0	0	0	-0.80
zn2602P24000				1,502	1,502	0	0	0	0	-0.84
zn2602P24200				1,675	1,675	0	0	0	0	-0.87
zn2602P24400				1,854	1,854	0	0	0	0	-0.90
zn2602P24600				2,038	2,038	0	0	0	0	-0.92
zn2602P24800				2,225	2,225	0	0	0	0	-0.94
zn2602P25000				2,415	2,415	0	0	0	0	-0.95
zn2602P25500				2,901	2,901	0	0	0	0	-0.98
zn2603C20200				2,477	2,477	0	0	0	0	0.95
zn2603C20400				2,291	2,291	0	0	0	0	0.93
zn2603C20600				2,110	2,110	0	0	0	0	0.91
zn2603C20800				1,933	1,933	0	0	0	0	0.89
zn2603C21000				1,762	1,762	0	0	0	0	0.86
zn2603C21200				1,597	1,597	0	0	0	0	0.83
zn2603C21400				1,440	1,440	0	0	0	0	0.79
zn2603C21600				1,290	1,290	0	0	0	0	0.75
zn2603C21800				1,149	1,149	0	3	0	0	0.71
zn2603C22000				1,016	1,016	0	3	0	0	0.67
zn2603C22200				892	892	0	7	0	0	0.62
zn2603C22400				779	779	0	4	0	0	0.57
zn2603C22600				675	675	0	4	0	0	0.52
zn2603C22800	435	435	425	425	582	2	5	0	0.43	0.48
zn2603C23000	441	441	368	368	497	3	8	0	0.59	0.43
zn2603C23200				422	422	0	12	0	0	0.38
zn2603C23400	323	323	314	314	355	2	5	-2	0.32	0.34
zn2603C23600				295	295	0	9	0	0	0.30
zn2603C23800				246	246	0	9	0	0	0.26
zn2603C24000				202	202	0	7	0	0	0.22
zn2603C24200				165	165	0	7	0	0	0.19
zn2603C24400	142	142	142	142	134	1	8	0	0.07	0.16
zn2603C24600				107	107	0	8	0	0	0.13
zn2603C24800				86	86	0	9	0	0	0.11
zn2603C25000	94	94	94	94	68	1	8	1	0.05	0.09
zn2603C25500	90	90	81	81	37	5	17	5	0.22	0.05
zn2603P20200				38	38	0	4	0	0	-0.05
zn2603P20400				52	52	0	4	0	0	-0.07
zn2603P20600				70	70	0	5	0	0	-0.09
zn2603P20800				93	93	0	5	0	0	-0.11
zn2603P21000				122	122	0	4	0	0	-0.14
zn2603P21200				157	157	0	3	0	0	-0.17
zn2603P21400				199	199	0	4	0	0	-0.21
zn2603P21600				248	248	0	2	0	0	-0.25
zn2603P21800				306	306	0	2	0	0	-0.29
zn2603P22000				373	373	0	2	0	0	-0.33
zn2603P22200	375	375	375	375	449	1	10	1	0.19	-0.38
zn2603P22400				534	534	0	3	0	0	-0.42
zn2603P22600				631	631	0	3	0	0	-0.47
zn2603P22800				736	736	0	3	0	0	-0.52
zn2603P23000				851	851	0	3	0	0	-0.57
zn2603P23200				975	975	0	0	0	0	-0.61
zn2603P23400				1,107	1,107	0	0	0	0	-0.66
zn2603P23600				1,248	1,248	0	0	0	0	-0.70
zn2603P23800				1,397	1,397	0	0	0	0	-0.74
zn2603P24000				1,553	1,553	0	0	0	0	-0.78
zn2603P24200				1,716	1,716	0	0	0	0	-0.81
zn2603P24400				1,884	1,884	0	0	0	0	-0.84
zn2603P24600				2,057	2,057	0	0	0	0	-0.86
zn2603P24800				2,235	2,235	0	0	0	0	-0.89
zn2603P25000				2,417	2,417	0	0	0	0	-0.91
zn2603P25500				2,885	2,885	0	0	0	0	-0.95
小计						49,884	40,224	400	2,016.82

相关资讯: