上海期货交易所06月26日沪锌期权收盘行情
发布时间：2026年06月26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 |
|---|
| zn2608C20000 | | | | 3,885 | 3,885 | | | 1 |
| zn2608C20200 | | | | 3,685 | 3,685 | | | |
| zn2608C20400 | | | | 3,485 | 3,485 | | | |
| zn2608C20600 | | | | 3,285 | 3,285 | | | |
| zn2608C20800 | | | | 3,085 | 3,085 | | | |
| zn2608C21000 | | | | 2,885 | 2,885 | | | |
| zn2608C21200 | | | | 2,686 | 2,686 | | | |
| zn2608C21400 | | | | 2,488 | 2,488 | | | |
| zn2608C21600 | | | | 2,291 | 2,291 | | | |
| zn2608C21800 | | | | 2,096 | 2,096 | | | |
| zn2608C22000 | | | | 1,904 | 1,904 | | | |
| zn2608C22200 | | | | 1,716 | 1,716 | | | |
| zn2608C22400 | 1,602 | 1,602 | 1,602 | 1,602 | 1,533 | 1 | 0.801 | 1 |
| zn2608C22600 | | | | 1,355 | 1,355 | | | |
| zn2608C22800 | | | | 1,187 | 1,187 | | | |
| zn2608C23000 | 1,040 | 1,040 | 1,032 | 1,032 | 1,027 | 2 | 1.036 | 350 |
| zn2608C23200 | 910 | 910 | 799 | 800 | 878 | 26 | 10.7845 | 21 |
| zn2608C23400 | 722 | 759 | 650 | 759 | 740 | 27 | 9.5095 | 28 |
| zn2608C23600 | 655 | 655 | 502 | 588 | 617 | 57 | 15.9415 | 72 |
| zn2608C23800 | 522 | 533 | 378 | 466 | 507 | 184 | 40.3005 | 193 |
| zn2608C24000 | 433 | 433 | 284 | 374 | 410 | 1,461 | 257.2455 | 1,055 |
| zn2608C24200 | 323 | 323 | 209 | 277 | 326 | 690 | 93.359 | 705 |
| zn2608C24400 | 237 | 239 | 153 | 204 | 255 | 567 | 56.106 | 909 |
| zn2608C24600 | 180 | 181 | 111 | 155 | 197 | 1,253 | 91.4745 | 1,366 |
| zn2608C24800 | 128 | 135 | 84 | 112 | 149 | 318 | 18.049 | 1,090 |
| zn2608C25000 | 110 | 110 | 62 | 88 | 111 | 2,345 | 96.247 | 2,304 |
| zn2608C25500 | 54 | 55 | 35 | 46 | 49 | 724 | 16.4645 | 1,072 |
| zn2608C26000 | 31 | 33 | 19 | 25 | 19 | 384 | 4.882 | 513 |
| zn2608C26500 | 18 | 19 | 12 | 17 | 7 | 164 | 1.0775 | 713 |
| zn2608C27000 | 13 | 16 | 10 | 13 | 2 | 160 | 0.987 | 439 |
| zn2608C27500 | 10 | 10 | 8 | 8 | 1 | 34 | 0.151 | 150 |
| zn2608C28000 | 13 | 13 | 6 | 7 | 1 | 62 | 0.2115 | 143 |
| zn2608C28500 | 5 | 6 | 5 | 6 | 1 | 22 | 0.0625 | 192 |
| zn2608C29000 | 5 | 6 | 5 | 6 | 1 | 85 | 0.2205 | 227 |
| zn2608C29500 | 5 | 5 | 4 | 5 | 1 | 36 | 0.087 | 256 |
| zn2608P20000 | | | | 1 | 1 | | | 1 |
| zn2608P20200 | | | | 1 | 1 | | | 1 |
| zn2608P20400 | 16 | 24 | 16 | 24 | 1 | 13 | 0.117 | 6 |
| zn2608P20600 | | | | 1 | 1 | | | 15 |
| zn2608P20800 | | | | 1 | 1 | | | 2 |
| zn2608P21000 | 29 | 29 | 28 | 29 | 1 | 5 | 0.0715 | 11 |
| zn2608P21200 | 22 | 41 | 22 | 27 | 2 | 589 | 9.863 | 304 |
| zn2608P21400 | 26 | 48 | 25 | 32 | 4 | 117 | 2.121 | 53 |
| zn2608P21600 | 31 | 55 | 31 | 34 | 7 | 294 | 6.671 | 369 |
| zn2608P21800 | 36 | 65 | 36 | 43 | 13 | 121 | 2.871 | 50 |
| zn2608P22000 | 59 | 79 | 44 | 53 | 20 | 1,668 | 51.7205 | 557 |
| zn2608P22200 | 54 | 92 | 54 | 66 | 32 | 451 | 16.7 | 188 |
| zn2608P22400 | 69 | 111 | 63 | 78 | 49 | 416 | 17.793 | 351 |
| zn2608P22600 | 82 | 130 | 73 | 92 | 71 | 176 | 9.158 | 154 |
| zn2608P22800 | 98 | 158 | 91 | 118 | 103 | 435 | 27.9945 | 375 |
| zn2608P23000 | 130 | 199 | 113 | 147 | 143 | 6,492 | 521.5165 | 2,291 |
| zn2608P23200 | 168 | 235 | 140 | 173 | 194 | 314 | 29.488 | 325 |
| zn2608P23400 | 173 | 288 | 173 | 212 | 256 | 1,129 | 130.46 | 1,103 |
| zn2608P23600 | 250 | 360 | 222 | 274 | 332 | 1,735 | 255.563 | 1,134 |
| zn2608P23800 | 305 | 446 | 288 | 350 | 422 | 875 | 162.027 | 928 |
| zn2608P24000 | 371 | 560 | 371 | 425 | 524 | 3,284 | 759.2595 | 2,031 |
| zn2608P24200 | 500 | 675 | 464 | 549 | 640 | 408 | 112.423 | 536 |
| zn2608P24400 | 639 | 827 | 600 | 679 | 769 | 203 | 76.588 | 487 |
| zn2608P24600 | 757 | 960 | 732 | 838 | 911 | 213 | 96.3735 | 586 |
| zn2608P24800 | 943 | 1,131 | 943 | 980 | 1,064 | 179 | 93.9145 | 280 |
| zn2608P25000 | 1,200 | 1,200 | 1,200 | 1,200 | 1,225 | 1 | 0.6 | 260 |
| zn2608P25500 | 1,610 | 1,619 | 1,610 | 1,619 | 1,663 | 5 | 4.0295 | 113 |
| zn2608P26000 | | | | 2,133 | 2,133 | | | 362 |
| zn2608P26500 | | | | 2,620 | 2,620 | | | 43 |
| zn2608P27000 | | | | 3,116 | 3,116 | | | 11 |
| zn2608P27500 | | | | 3,615 | 3,615 | | | 5 |
| zn2608P28000 | | | | 4,115 | 4,115 | | | |
| zn2608P28500 | | | | 4,615 | 4,615 | | | |
| zn2608P29000 | | | | 5,115 | 5,115 | | | |
| zn2608P29500 | | | | 5,615 | 5,615 | | | |
| zn2609C20200 | | | | 3,737 | 3,737 | | | |
| zn2609C20400 | | | | 3,539 | 3,539 | | | |
| zn2609C20600 | | | | 3,343 | 3,343 | | | |
| zn2609C20800 | | | | 3,148 | 3,148 | | | |
| zn2609C21000 | | | | 2,955 | 2,955 | | | |
| zn2609C21200 | | | | 2,764 | 2,764 | | | |
| zn2609C21400 | | | | 2,576 | 2,576 | | | |
| zn2609C21600 | | | | 2,392 | 2,392 | | | |
| zn2609C21800 | | | | 2,211 | 2,211 | | | |
| zn2609C22000 | | | | 2,035 | 2,035 | | | |
| zn2609C22200 | | | | 1,865 | 1,865 | | | |
| zn2609C22400 | | | | 1,701 | 1,701 | | | |
| zn2609C22600 | | | | 1,543 | 1,543 | | | |
| zn2609C22800 | | | | 1,393 | 1,393 | | | |
| zn2609C23000 | | | | 1,250 | 1,250 | | | |
| zn2609C23200 | | | | 1,115 | 1,115 | | | |
| zn2609C23400 | | | | 990 | 990 | | | |
| zn2609C23600 | | | | 874 | 874 | | | |
| zn2609C23800 | | | | 766 | 766 | | | 3 |
| zn2609C24000 | | | | 667 | 667 | | | 1 |
| zn2609C24200 | | | | 577 | 577 | | | 2 |
| zn2609C24400 | | | | 497 | 497 | | | 1 |
| zn2609C24600 | 260 | 297 | 260 | 297 | 425 | 2 | 0.2785 | 9 |
| zn2609C24800 | 249 | 249 | 249 | 249 | 361 | 1 | 0.1245 | 11 |
| zn2609C25000 | | | | 304 | 304 | | | 6 |
| zn2609C25500 | | | | 193 | 193 | | | 16 |
| zn2609C26000 | | | | 117 | 117 | | | 21 |
| zn2609C26500 | 44 | 44 | 44 | 44 | 69 | 1 | 0.022 | 13 |
| zn2609C27000 | | | | 38 | 38 | | | 23 |
| zn2609C27500 | | | | 21 | 21 | | | 17 |
| zn2609C28000 | | | | 10 | 10 | | | 24 |
| zn2609C28500 | | | | 5 | 5 | | | 12 |
| zn2609C29000 | | | | 2 | 2 | | | 23 |
| zn2609C29500 | | | | 1 | 1 | | | |
| zn2609P20200 | 14 | 14 | 14 | 14 | 5 | 6 | 0.042 | 43 |
| zn2609P20400 | | | | 8 | 8 | | | 2 |
| zn2609P20600 | | | | 12 | 12 | | | 4 |
| zn2609P20800 | | | | 17 | 17 | | | 8 |
| zn2609P21000 | | | | 24 | 24 | | | 3 |
| zn2609P21200 | | | | 33 | 33 | | | 9 |
| zn2609P21400 | 76 | 76 | 42 | 47 | 45 | 5 | 0.1395 | 6 |
| zn2609P21600 | | | | 60 | 60 | | | 3 |
| zn2609P21800 | | | | 79 | 79 | | | 3 |
| zn2609P22000 | 106 | 111 | 77 | 77 | 103 | 5 | 0.2565 | 25 |
| zn2609P22200 | | | | 133 | 133 | | | 9 |
| zn2609P22400 | 117 | 117 | 117 | 117 | 169 | 1 | 0.0585 | 16 |
| zn2609P22600 | 169 | 169 | 166 | 166 | 211 | 2 | 0.1675 | 14 |
| zn2609P22800 | | | | 260 | 260 | | | 5 |
| zn2609P23000 | | | | 316 | 316 | | | 14 |
| zn2609P23200 | | | | 381 | 381 | | | 22 |
| zn2609P23400 | | | | 456 | 456 | | | 18 |
| zn2609P23600 | | | | 539 | 539 | | | 14 |
| zn2609P23800 | | | | 631 | 631 | | | 15 |
| zn2609P24000 | | | | 732 | 732 | | | 9 |
| zn2609P24200 | | | | 841 | 841 | | | 13 |
| zn2609P24400 | | | | 961 | 961 | | | 5 |
| zn2609P24600 | | | | 1,089 | 1,089 | | | 5 |
| zn2609P24800 | | | | 1,225 | 1,225 | | | 3 |
| zn2609P25000 | | | | 1,367 | 1,367 | | | 2 |
| zn2609P25500 | | | | 1,755 | 1,755 | | | 1 |
| zn2609P26000 | | | | 2,179 | 2,179 | | | 1 |
| zn2609P26500 | | | | 2,630 | 2,630 | | | |
| zn2609P27000 | | | | 3,099 | 3,099 | | | |
| zn2609P27500 | | | | 3,581 | 3,581 | | | |
| zn2609P28000 | | | | 4,071 | 4,071 | | | |
| zn2609P28500 | | | | 4,566 | 4,566 | | | |
| zn2609P29000 | | | | 5,065 | 5,065 | | | |
| zn2609P29500 | | | | 5,565 | 5,565 | | | |
| zn2610C20400 | | | | 3,604 | 3,604 | | | |
| zn2610C20600 | | | | 3,408 | 3,408 | | | |
| zn2610C20800 | | | | 3,213 | 3,213 | | | |
| zn2610C21000 | | | | 3,020 | 3,020 | | | |
| zn2610C21200 | | | | 2,830 | 2,830 | | | |
| zn2610C21400 | | | | 2,642 | 2,642 | | | |
| zn2610C21600 | | | | 2,458 | 2,458 | | | |
| zn2610C21800 | | | | 2,278 | 2,278 | | | |
| zn2610C22000 | | | | 2,102 | 2,102 | | | |
| zn2610C22200 | | | | 1,932 | 1,932 | | | |
| zn2610C22400 | | | | 1,768 | 1,768 | | | |
| zn2610C22600 | | | | 1,610 | 1,610 | | | |
| zn2610C22800 | | | | 1,458 | 1,458 | | | |
| zn2610C23000 | | | | 1,314 | 1,314 | | | |
| zn2610C23200 | | | | 1,179 | 1,179 | | | |
| zn2610C23400 | | | | 1,052 | 1,052 | | | |
| zn2610C23600 | | | | 934 | 934 | | | |
| zn2610C23800 | | | | 823 | 823 | | | |
| zn2610C24000 | | | | 721 | 721 | | | 2 |
| zn2610C24200 | | | | 630 | 630 | | | 3 |
| zn2610C24400 | | | | 547 | 547 | | | |
| zn2610C24600 | | | | 471 | 471 | | | 5 |
| zn2610C24800 | | | | 403 | 403 | | | 1 |
| zn2610C25000 | | | | 343 | 343 | | | 8 |
| zn2610C25500 | 230 | 230 | 215 | 226 | 224 | 4 | 0.448 | 44 |
| zn2610C26000 | 160 | 177 | 159 | 177 | 140 | 3 | 0.248 | 19 |
| zn2610C26500 | | | | 84 | 84 | | | 29 |
| zn2610C27000 | 73 | 73 | 73 | 73 | 49 | 1 | 0.0365 | 27 |
| zn2610C27500 | | | | 27 | 27 | | | 16 |
| zn2610C28000 | | | | 15 | 15 | | | 17 |
| zn2610C28500 | | | | 7 | 7 | | | 11 |
| zn2610C29000 | | | | 3 | 3 | | | 8 |
| zn2610P20400 | 14 | 24 | 14 | 24 | 9 | 4 | 0.0385 | 3 |
| zn2610P20600 | | | | 13 | 13 | | | 1 |
| zn2610P20800 | | | | 19 | 19 | | | |
| zn2610P21000 | | | | 26 | 26 | | | |
| zn2610P21200 | | | | 36 | 36 | | | 6 |
| zn2610P21400 | | | | 48 | 48 | | | 6 |
| zn2610P21600 | 81 | 81 | 81 | 81 | 64 | 1 | 0.0405 | 7 |
| zn2610P21800 | | | | 83 | 83 | | | 4 |
| zn2610P22000 | 123 | 123 | 114 | 114 | 107 | 13 | 0.7635 | 33 |
| zn2610P22200 | | | | 137 | 137 | | | 25 |
| zn2610P22400 | | | | 172 | 172 | | | 8 |
| zn2610P22600 | | | | 213 | 213 | | | 7 |
| zn2610P22800 | | | | 262 | 262 | | | 6 |
| zn2610P23000 | 328 | 328 | 328 | 328 | 317 | 1 | 0.164 | 7 |
| zn2610P23200 | 343 | 348 | 324 | 324 | 381 | 8 | 1.341 | 8 |
| zn2610P23400 | 413 | 413 | 413 | 413 | 454 | 1 | 0.2065 | 6 |
| zn2610P23600 | 471 | 471 | 454 | 454 | 535 | 5 | 1.1625 | 5 |
| zn2610P23800 | | | | 624 | 624 | | | 5 |
| zn2610P24000 | | | | 721 | 721 | | | 4 |
| zn2610P24200 | | | | 830 | 830 | | | 1 |
| zn2610P24400 | | | | 946 | 946 | | | 1 |
| zn2610P24600 | | | | 1,069 | 1,069 | | | 1 |
| zn2610P24800 | | | | 1,200 | 1,200 | | | 2 |
| zn2610P25000 | | | | 1,341 | 1,341 | | | |
| zn2610P25500 | | | | 1,720 | 1,720 | | | 2 |
| zn2610P26000 | | | | 2,135 | 2,135 | | | 1 |
| zn2610P26500 | | | | 2,579 | 2,579 | | | |
| zn2610P27000 | | | | 3,042 | 3,042 | | | |
| zn2610P27500 | | | | 3,521 | 3,521 | | | |
| zn2610P28000 | | | | 4,009 | 4,009 | | | |
| zn2610P28500 | | | | 4,502 | 4,502 | | | |
| zn2610P29000 | | | | 5,000 | 5,000 | | | |
打印