上海期货交易所10月15日沪锌期权收盘行情
发布时间：2026年10月15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 |
|---|
| zn2611C21000 | | | | 4,620 | 4,620 | | | |
| zn2611C21200 | | | | 4,420 | 4,420 | | | |
| zn2611C21400 | | | | 4,220 | 4,220 | | | |
| zn2611C21600 | | | | 4,020 | 4,020 | | | |
| zn2611C21800 | | | | 3,820 | 3,820 | | | 1 |
| zn2611C22000 | | | | 3,620 | 3,620 | | | |
| zn2611C22200 | | | | 3,420 | 3,420 | | | |
| zn2611C22400 | | | | 3,220 | 3,220 | | | |
| zn2611C22600 | | | | 3,020 | 3,020 | | | |
| zn2611C22800 | | | | 2,820 | 2,820 | | | |
| zn2611C23000 | | | | 2,620 | 2,620 | | | 3 |
| zn2611C23200 | | | | 2,420 | 2,420 | | | |
| zn2611C23400 | | | | 2,220 | 2,220 | | | |
| zn2611C23600 | | | | 2,020 | 2,020 | | | |
| zn2611C23800 | | | | 1,821 | 1,821 | | | 3 |
| zn2611C24000 | | | | 1,623 | 1,623 | | | 147 |
| zn2611C24200 | | | | 1,428 | 1,428 | | | 40 |
| zn2611C24400 | 1,294 | 1,297 | 1,294 | 1,295 | 1,237 | 12 | 7.7725 | 15 |
| zn2611C24600 | 1,108 | 1,121 | 1,014 | 1,020 | 1,052 | 55 | 29.343 | 73 |
| zn2611C24800 | 1,034 | 1,034 | 787 | 787 | 876 | 107 | 47.4045 | 395 |
| zn2611C25000 | 798 | 860 | 589 | 595 | 713 | 664 | 225.335 | 1,309 |
| zn2611C25500 | 429 | 443 | 242 | 243 | 375 | 2,300 | 358.6535 | 2,100 |
| zn2611C26000 | 136 | 166 | 71 | 71 | 161 | 6,849 | 403.7395 | 3,410 |
| zn2611C26500 | 50 | 59 | 26 | 26 | 54 | 3,676 | 79.9975 | 2,566 |
| zn2611C27000 | 25 | 28 | 14 | 15 | 14 | 3,212 | 34.684 | 2,718 |
| zn2611C27500 | 10 | 15 | 5 | 5 | 2 | 677 | 3.181 | 949 |
| zn2611C28000 | 9 | 10 | 3 | 3 | 1 | 2,296 | 6.2725 | 2,182 |
| zn2611C28500 | 3 | 10 | 2 | 4 | 1 | 327 | 0.737 | 418 |
| zn2611C29000 | 4 | 5 | 2 | 2 | 1 | 154 | 0.2255 | 708 |
| zn2611C29500 | 5 | 5 | 1 | 1 | 1 | 687 | 0.7875 | 724 |
| zn2611C30000 | 2 | 2 | 2 | 2 | 1 | 74 | 0.074 | 169 |
| zn2611C30500 | 3 | 3 | 2 | 2 | 1 | 203 | 0.249 | 358 |
| zn2611C31000 | 2 | 2 | 1 | 1 | 1 | 38 | 0.0195 | 152 |
| zn2611C31500 | 1 | 1 | 1 | 1 | 1 | 40 | 0.02 | 298 |
| zn2611P21000 | | | | 1 | 1 | | | 30 |
| zn2611P21200 | 3 | 3 | 2 | 3 | 1 | 20 | 0.0295 | 109 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | 3 | 3 | 3 | 3 | 1 | 1 | 0.0015 | 5 |
| zn2611P21800 | 3 | 3 | 3 | 3 | 1 | 6 | 0.009 | 16 |
| zn2611P22000 | | | | 1 | 1 | | | 2 |
| zn2611P22200 | | | | 1 | 1 | | | 3 |
| zn2611P22400 | 5 | 5 | 4 | 5 | 1 | 76 | 0.1505 | 31 |
| zn2611P22600 | 5 | 6 | 5 | 5 | 1 | 101 | 0.2405 | 52 |
| zn2611P22800 | 6 | 7 | 5 | 7 | 1 | 149 | 0.3885 | 186 |
| zn2611P23000 | 7 | 8 | 7 | 8 | 1 | 145 | 0.442 | 198 |
| zn2611P23200 | 8 | 10 | 5 | 10 | 1 | 157 | 0.626 | 149 |
| zn2611P23400 | 10 | 13 | 4 | 12 | 1 | 125 | 0.626 | 107 |
| zn2611P23600 | 13 | 18 | 6 | 18 | 1 | 353 | 2.377 | 184 |
| zn2611P23800 | 16 | 21 | 16 | 18 | 1 | 172 | 1.365 | 339 |
| zn2611P24000 | 10 | 35 | 10 | 19 | 4 | 2,201 | 25.815 | 826 |
| zn2611P24200 | 26 | 37 | 24 | 31 | 9 | 790 | 11.4115 | 484 |
| zn2611P24400 | 22 | 48 | 22 | 41 | 18 | 1,153 | 21.656 | 457 |
| zn2611P24600 | 42 | 63 | 37 | 56 | 33 | 1,462 | 36.064 | 782 |
| zn2611P24800 | 56 | 86 | 47 | 69 | 57 | 2,366 | 79.152 | 1,528 |
| zn2611P25000 | 85 | 122 | 68 | 111 | 93 | 17,152 | 791.792 | 4,500 |
| zn2611P25500 | 159 | 277 | 150 | 270 | 255 | 12,673 | 1,323.46 | 2,933 |
| zn2611P26000 | 399 | 601 | 370 | 600 | 541 | 2,369 | 575.684 | 1,705 |
| zn2611P26500 | 823 | 1,043 | 764 | 1,043 | 934 | 136 | 62.6825 | 1,147 |
| zn2611P27000 | 1,355 | 1,457 | 1,330 | 1,457 | 1,393 | 47 | 32.0045 | 436 |
| zn2611P27500 | 1,852 | 2,021 | 1,842 | 1,950 | 1,882 | 25 | 23.447 | 204 |
| zn2611P28000 | 2,405 | 2,433 | 2,405 | 2,433 | 2,380 | 2 | 2.419 | 182 |
| zn2611P28500 | | | | 2,880 | 2,880 | | | 83 |
| zn2611P29000 | | | | 3,380 | 3,380 | | | 50 |
| zn2611P29500 | | | | 3,880 | 3,880 | | | 171 |
| zn2611P30000 | | | | 4,380 | 4,380 | | | 20 |
| zn2611P30500 | | | | 4,880 | 4,880 | | | |
| zn2611P31000 | | | | 5,380 | 5,380 | | | |
| zn2611P31500 | | | | 5,880 | 5,880 | | | |
| zn2612C21800 | | | | 3,755 | 3,755 | | | |
| zn2612C22000 | | | | 3,555 | 3,555 | | | |
| zn2612C22200 | | | | 3,355 | 3,355 | | | |
| zn2612C22400 | | | | 3,156 | 3,156 | | | |
| zn2612C22600 | | | | 2,958 | 2,958 | | | |
| zn2612C22800 | | | | 2,761 | 2,761 | | | |
| zn2612C23000 | | | | 2,566 | 2,566 | | | |
| zn2612C23200 | | | | 2,373 | 2,373 | | | |
| zn2612C23400 | | | | 2,183 | 2,183 | | | |
| zn2612C23600 | | | | 1,996 | 1,996 | | | |
| zn2612C23800 | | | | 1,814 | 1,814 | | | 3 |
| zn2612C24000 | | | | 1,638 | 1,638 | | | 101 |
| zn2612C24200 | | | | 1,467 | 1,467 | | | 1 |
| zn2612C24400 | 1,395 | 1,474 | 1,242 | 1,285 | 1,305 | 25 | 16.6985 | 25 |
| zn2612C24600 | 1,082 | 1,110 | 1,082 | 1,110 | 1,151 | 16 | 8.7605 | 32 |
| zn2612C24800 | 950 | 957 | 930 | 957 | 1,007 | 11 | 5.2295 | 37 |
| zn2612C25000 | 920 | 984 | 760 | 762 | 873 | 31 | 13.4115 | 636 |
| zn2612C25500 | 566 | 579 | 463 | 464 | 586 | 169 | 41.935 | 511 |
| zn2612C26000 | 369 | 382 | 267 | 280 | 369 | 116 | 17.8575 | 410 |
| zn2612C26500 | 199 | 220 | 148 | 149 | 217 | 251 | 22.522 | 565 |
| zn2612C27000 | 117 | 123 | 80 | 88 | 118 | 227 | 11.4415 | 935 |
| zn2612C27500 | 72 | 72 | 46 | 48 | 61 | 113 | 3.043 | 292 |
| zn2612C28000 | 38 | 45 | 29 | 30 | 29 | 165 | 3.0385 | 284 |
| zn2612C28500 | 29 | 29 | 19 | 22 | 12 | 16 | 0.205 | 147 |
| zn2612C29000 | 17 | 17 | 15 | 15 | 5 | 8 | 0.065 | 73 |
| zn2612C29500 | | | | 2 | 2 | | | 161 |
| zn2612C30000 | 9 | 9 | 6 | 8 | 1 | 24 | 0.067 | 37 |
| zn2612C30500 | | | | 1 | 1 | | | 70 |
| zn2612C31000 | 6 | 6 | 5 | 5 | 1 | 14 | 0.0385 | 52 |
| zn2612C31500 | 6 | 6 | 4 | 4 | 1 | 59 | 0.1195 | 131 |
| zn2612P21800 | | | | 1 | 1 | | | 14 |
| zn2612P22000 | | | | 1 | 1 | | | 1 |
| zn2612P22200 | | | | 2 | 2 | | | 1 |
| zn2612P22400 | 24 | 34 | 24 | 30 | 3 | 108 | 1.296 | 28 |
| zn2612P22600 | 31 | 37 | 30 | 37 | 5 | 46 | 0.6655 | 26 |
| zn2612P22800 | 33 | 46 | 33 | 43 | 9 | 54 | 1.0595 | 122 |
| zn2612P23000 | 47 | 53 | 41 | 53 | 13 | 24 | 0.51 | 36 |
| zn2612P23200 | 46 | 63 | 46 | 63 | 20 | 5 | 0.1275 | 45 |
| zn2612P23400 | 65 | 71 | 53 | 71 | 30 | 88 | 2.575 | 58 |
| zn2612P23600 | 78 | 89 | 64 | 87 | 44 | 168 | 5.7735 | 128 |
| zn2612P23800 | 100 | 120 | 76 | 105 | 61 | 79 | 3.519 | 64 |
| zn2612P24000 | 108 | 131 | 93 | 131 | 84 | 307 | 16.0025 | 172 |
| zn2612P24200 | 110 | 156 | 110 | 156 | 114 | 66 | 4.3265 | 168 |
| zn2612P24400 | 152 | 182 | 135 | 182 | 151 | 160 | 12.7225 | 232 |
| zn2612P24600 | 97 | 230 | 97 | 228 | 197 | 280 | 27.8235 | 269 |
| zn2612P24800 | 227 | 288 | 207 | 286 | 253 | 282 | 33.9795 | 449 |
| zn2612P25000 | 252 | 356 | 241 | 335 | 319 | 1,427 | 213.7325 | 1,391 |
| zn2612P25500 | 414 | 557 | 414 | 554 | 531 | 468 | 118.141 | 603 |
| zn2612P26000 | 673 | 860 | 673 | 860 | 813 | 333 | 127.922 | 364 |
| zn2612P26500 | 1,132 | 1,232 | 1,125 | 1,230 | 1,161 | 20 | 11.931 | 117 |
| zn2612P27000 | 1,394 | 1,667 | 1,377 | 1,660 | 1,562 | 65 | 51.3165 | 362 |
| zn2612P27500 | 1,841 | 2,073 | 1,841 | 2,047 | 2,004 | 4 | 3.901 | 70 |
| zn2612P28000 | 2,508 | 2,508 | 2,508 | 2,508 | 2,471 | 2 | 2.508 | 43 |
| zn2612P28500 | | | | 2,955 | 2,955 | | | 26 |
| zn2612P29000 | | | | 3,448 | 3,448 | | | 100 |
| zn2612P29500 | | | | 3,945 | 3,945 | | | |
| zn2612P30000 | | | | 4,445 | 4,445 | | | |
| zn2612P30500 | | | | 4,945 | 4,945 | | | |
| zn2612P31000 | | | | 5,445 | 5,445 | | | |
| zn2612P31500 | | | | 5,945 | 5,945 | | | |
| zn2701C22200 | | | | 3,348 | 3,348 | | | |
| zn2701C22400 | | | | 3,161 | 3,161 | | | |
| zn2701C22600 | | | | 2,976 | 2,976 | | | |
| zn2701C22800 | | | | 2,795 | 2,795 | | | |
| zn2701C23000 | | | | 2,618 | 2,618 | | | |
| zn2701C23200 | | | | 2,444 | 2,444 | | | |
| zn2701C23400 | | | | 2,275 | 2,275 | | | |
| zn2701C23600 | | | | 2,112 | 2,112 | | | |
| zn2701C23800 | | | | 1,953 | 1,953 | | | |
| zn2701C24000 | | | | 1,800 | 1,800 | | | |
| zn2701C24200 | | | | 1,655 | 1,655 | | | |
| zn2701C24400 | | | | 1,515 | 1,515 | | | |
| zn2701C24600 | | | | 1,380 | 1,380 | | | |
| zn2701C24800 | | | | 1,256 | 1,256 | | | |
| zn2701C25000 | | | | 1,137 | 1,137 | | | |
| zn2701C25500 | | | | 871 | 871 | | | 1 |
| zn2701C26000 | 528 | 528 | 464 | 464 | 654 | 3 | 0.7415 | 6 |
| zn2701C26500 | 372 | 380 | 334 | 334 | 476 | 4 | 0.7245 | 8 |
| zn2701C27000 | | | | 339 | 339 | | | 22 |
| zn2701C27500 | | | | 235 | 235 | | | 45 |
| zn2701C28000 | 135 | 135 | 129 | 129 | 159 | 2 | 0.132 | 55 |
| zn2701C28500 | 110 | 110 | 110 | 110 | 105 | 1 | 0.055 | 71 |
| zn2701C29000 | 77 | 77 | 77 | 77 | 67 | 1 | 0.0385 | 58 |
| zn2701C29500 | | | | 42 | 42 | | | 43 |
| zn2701C30000 | | | | 26 | 26 | | | 83 |
| zn2701C30500 | 28 | 28 | 27 | 27 | 15 | 2 | 0.0275 | 40 |
| zn2701C31000 | 22 | 23 | 21 | 21 | 9 | 14 | 0.158 | 36 |
| zn2701C31500 | 18 | 20 | 16 | 17 | 5 | 10 | 0.089 | 21 |
| zn2701P22200 | | | | 44 | 44 | | | |
| zn2701P22400 | | | | 56 | 56 | | | |
| zn2701P22600 | 54 | 54 | 54 | 54 | 71 | 1 | 0.027 | 2 |
| zn2701P22800 | | | | 90 | 90 | | | 2 |
| zn2701P23000 | | | | 113 | 113 | | | 2 |
| zn2701P23200 | | | | 139 | 139 | | | 9 |
| zn2701P23400 | | | | 169 | 169 | | | 6 |
| zn2701P23600 | | | | 206 | 206 | | | 5 |
| zn2701P23800 | 155 | 155 | 155 | 155 | 247 | 1 | 0.0775 | 13 |
| zn2701P24000 | 215 | 220 | 214 | 219 | 293 | 5 | 0.541 | 13 |
| zn2701P24200 | 228 | 256 | 228 | 256 | 348 | 3 | 0.359 | 8 |
| zn2701P24400 | 308 | 311 | 308 | 311 | 407 | 3 | 0.4635 | 10 |
| zn2701P24600 | 314 | 370 | 314 | 368 | 472 | 3 | 0.526 | 7 |
| zn2701P24800 | 436 | 436 | 436 | 436 | 548 | 1 | 0.218 | 6 |
| zn2701P25000 | 543 | 543 | 543 | 543 | 629 | 1 | 0.2715 | 6 |
| zn2701P25500 | 784 | 784 | 784 | 784 | 861 | 1 | 0.392 | 10 |
| zn2701P26000 | 1,096 | 1,096 | 1,096 | 1,096 | 1,142 | 1 | 0.548 | 8 |
| zn2701P26500 | 1,469 | 1,469 | 1,469 | 1,469 | 1,464 | 1 | 0.7345 | 6 |
| zn2701P27000 | | | | 1,826 | 1,826 | | | 3 |
| zn2701P27500 | | | | 2,221 | 2,221 | | | |
| zn2701P28000 | | | | 2,644 | 2,644 | | | |
| zn2701P28500 | | | | 3,089 | 3,089 | | | |
| zn2701P29000 | | | | 3,551 | 3,551 | | | |
| zn2701P29500 | | | | 4,025 | 4,025 | | | |
| zn2701P30000 | | | | 4,509 | 4,509 | | | |
| zn2701P30500 | | | | 4,999 | 4,999 | | | |
| zn2701P31000 | | | | 5,493 | 5,493 | | | |
| zn2701P31500 | | | | 5,990 | 5,990 | | | |
| zn2702C22000 | | | | 3,496 | 3,496 | | | |
| zn2702C22200 | | | | 3,311 | 3,311 | | | |
| zn2702C22400 | | | | 3,128 | 3,128 | | | |
| zn2702C22600 | | | | 2,948 | 2,948 | | | |
| zn2702C22800 | | | | 2,773 | 2,773 | | | |
| zn2702C23000 | | | | 2,601 | 2,601 | | | |
| zn2702C23200 | | | | 2,432 | 2,432 | | | |
| zn2702C23400 | | | | 2,270 | 2,270 | | | |
| zn2702C23600 | | | | 2,112 | 2,112 | | | |
| zn2702C23800 | | | | 1,959 | 1,959 | | | |
| zn2702C24000 | | | | 1,814 | 1,814 | | | |
| zn2702C24200 | | | | 1,672 | 1,672 | | | |
| zn2702C24400 | | | | 1,538 | 1,538 | | | |
| zn2702C24600 | | | | 1,411 | 1,411 | | | |
| zn2702C24800 | | | | 1,288 | 1,288 | | | |
| zn2702C25000 | | | | 1,175 | 1,175 | | | |
| zn2702C25500 | | | | 917 | 917 | | | |
| zn2702C26000 | | | | 703 | 703 | | | |
| zn2702C26500 | 430 | 434 | 418 | 418 | 526 | 4 | 0.857 | 4 |
| zn2702C27000 | 386 | 386 | 319 | 321 | 387 | 16 | 2.6885 | 12 |
| zn2702C27500 | 278 | 282 | 244 | 244 | 277 | 19 | 2.4825 | 14 |
| zn2702C28000 | 216 | 219 | 191 | 196 | 196 | 30 | 3.124 | 22 |
| zn2702C28500 | 171 | 183 | 154 | 154 | 135 | 11 | 0.9115 | 9 |
| zn2702C29000 | 138 | 152 | 116 | 116 | 91 | 5 | 0.3435 | 3 |
| zn2702C29500 | 113 | 114 | 91 | 92 | 60 | 6 | 0.319 | 3 |
| zn2702P22000 | | | | 54 | 54 | | | |
| zn2702P22200 | | | | 69 | 69 | | | |
| zn2702P22400 | | | | 86 | 86 | | | |
| zn2702P22600 | | | | 105 | 105 | | | |
| zn2702P22800 | | | | 130 | 130 | | | |
| zn2702P23000 | | | | 157 | 157 | | | |
| zn2702P23200 | 150 | 150 | 150 | 150 | 188 | 1 | 0.075 | 1 |
| zn2702P23400 | 179 | 179 | 179 | 179 | 226 | 1 | 0.0895 | 1 |
| zn2702P23600 | 205 | 205 | 199 | 199 | 268 | 2 | 0.202 | 1 |
| zn2702P23800 | 234 | 234 | 231 | 231 | 314 | 2 | 0.2325 | 1 |
| zn2702P24000 | 267 | 267 | 267 | 267 | 368 | 1 | 0.1335 | 1 |
| zn2702P24200 | | | | 426 | 426 | | | |
| zn2702P24400 | | | | 491 | 491 | | | |
| zn2702P24600 | | | | 563 | 563 | | | |
| zn2702P24800 | | | | 640 | 640 | | | |
| zn2702P25000 | | | | 726 | 726 | | | |
| zn2702P25500 | | | | 967 | 967 | | | |
| zn2702P26000 | | | | 1,251 | 1,251 | | | |
| zn2702P26500 | | | | 1,572 | 1,572 | | | |
| zn2702P27000 | | | | 1,932 | 1,932 | | | |
| zn2702P27500 | | | | 2,321 | 2,321 | | | |
| zn2702P28000 | | | | 2,738 | 2,738 | | | |
| zn2702P28500 | | | | 3,177 | 3,177 | | | |
| zn2702P29000 | | | | 3,632 | 3,632 | | | |
| zn2702P29500 | | | | 4,101 | 4,101 | | | |
打印