上海期货交易所10月16日沪锌期权收盘行情

发布时间：2026年10月16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				4,425	4,425
zn2611C21200				4,225	4,225
zn2611C21400				4,025	4,025
zn2611C21600				3,825	3,825
zn2611C21800				3,625	3,625			1
zn2611C22000				3,425	3,425
zn2611C22200				3,225	3,225
zn2611C22400				3,025	3,025
zn2611C22600				2,825	2,825
zn2611C22800				2,625	2,625
zn2611C23000	2,380	2,380	2,380	2,380	2,425	50	59.5	51
zn2611C23200				2,225	2,225
zn2611C23400				2,025	2,025
zn2611C23600				1,825	1,825
zn2611C23800				1,626	1,626			3
zn2611C24000				1,428	1,428			147
zn2611C24200				1,234	1,234			40
zn2611C24400	1,087	1,087	1,081	1,081	1,044	25	13.3475	10
zn2611C24600	821	1,011	785	966	863	58	25.4545	85
zn2611C24800	680	840	623	732	693	106	38.362	415
zn2611C25000	420	660	412	551	539	305	86.628	1,204
zn2611C25500	182	289	136	214	242	5,470	618.016	2,707
zn2611C26000	49	99	40	62	82	9,388	325.024	3,222
zn2611C26500	22	37	14	24	20	3,094	40.927	2,394
zn2611C27000	11	19	8	12	3	2,159	14.0365	2,404
zn2611C27500	3	11	3	11	1	441	1.4575	882
zn2611C28000	3	5	1	3	1	1,270	1.893	1,495
zn2611C28500	3	4	2	3	1	276	0.3395	387
zn2611C29000	2	2	1	1	1	146	0.12	675
zn2611C29500	1	2	1	2	1	93	0.0745	669
zn2611C30000				1	1			169
zn2611C30500	2	5	1	2	1	178	0.1305	260
zn2611C31000	1	1	1	1	1	15	0.0075	152
zn2611C31500	1	2	1	1	1	86	0.0455	274
zn2611P21000				1	1			30
zn2611P21200				1	1			109
zn2611P21400				1	1			1
zn2611P21600				1	1			5
zn2611P21800				1	1			16
zn2611P22000				1	1			2
zn2611P22200				1	1			3
zn2611P22400	3	3	2	2	1	25	0.026	42
zn2611P22600	4	4	2	2	1	35	0.033	49
zn2611P22800	3	5	2	2	1	74	0.1025	186
zn2611P23000	8	8	3	4	1	104	0.2235	205
zn2611P23200	10	10	5	5	1	66	0.2165	145
zn2611P23400	11	11	5	5	1	45	0.1745	108
zn2611P23600	15	15	7	8	1	92	0.571	150
zn2611P23800	19	21	10	11	1	195	1.4805	464
zn2611P24000	26	27	11	15	4	917	8.0145	614
zn2611P24200	38	38	16	20	9	744	10.5765	510
zn2611P24400	40	54	21	28	20	825	13.567	437
zn2611P24600	67	70	29	29	38	1,303	30.6365	771
zn2611P24800	100	109	41	46	68	2,343	79.0985	1,250
zn2611P25000	139	158	64	79	114	14,446	741.779	3,668
zn2611P25500	300	390	180	248	317	6,916	920.015	2,492
zn2611P26000	648	780	373	612	657	838	270.513	1,506
zn2611P26500	1,125	1,210	990	1,059	1,095	278	157.504	1,095
zn2611P27000	1,656	1,683	1,465	1,518	1,578	73	56.833	426
zn2611P27500	2,151	2,178	1,993	1,999	2,075	46	47.4795	201
zn2611P28000				2,575	2,575			182
zn2611P28500	3,173	3,173	2,975	3,036	3,075	22	33.6455	79
zn2611P29000				3,575	3,575			50
zn2611P29500	4,013	4,037	4,013	4,037	4,075	10	20.125	171
zn2611P30000				4,575	4,575			20
zn2611P30500				5,075	5,075
zn2611P31000				5,575	5,575
zn2611P31500				6,075	6,075
zn2612C21800				3,595	3,595
zn2612C22000				3,395	3,395
zn2612C22200				3,195	3,195
zn2612C22400				2,996	2,996
zn2612C22600				2,798	2,798
zn2612C22800				2,602	2,602
zn2612C23000				2,407	2,407
zn2612C23200				2,214	2,214
zn2612C23400				2,025	2,025
zn2612C23600				1,840	1,840
zn2612C23800				1,660	1,660			3
zn2612C24000	1,450	1,451	1,450	1,451	1,486	60	43.5025	51
zn2612C24200				1,320	1,320			1
zn2612C24400	1,150	1,150	1,150	1,150	1,162	5	2.875	30
zn2612C24600	913	1,075	913	1,075	1,013	9	4.5645	39
zn2612C24800	890	980	890	980	875	5	2.328	37
zn2612C25000	625	835	622	748	747	624	224.2955	868
zn2612C25500	381	510	368	439	482	182	41.2355	594
zn2612C26000	203	280	193	249	288	1,155	135.07	1,021
zn2612C26500	112	151	101	141	160	155	10.375	583
zn2612C27000	77	78	48	76	82	276	8.3965	938
zn2612C27500	36	44	27	40	39	109	1.875	305
zn2612C28000	22	26	15	24	17	197	1.8765	274
zn2612C28500	14	16	10	15	6	131	0.8475	157
zn2612C29000	10	10	6	10	2	89	0.3715	84
zn2612C29500	7	7	5	7	1	76	0.218	175
zn2612C30000	4	5	3	5	1	100	0.1895	47
zn2612C30500	4	4	3	4	1	87	0.1685	85
zn2612C31000	3	5	3	3	1	111	0.1745	63
zn2612C31500	3	4	3	3	1	127	0.202	166
zn2612P21800				1	1			14
zn2612P22000				1	1			1
zn2612P22200				2	2			1
zn2612P22400	27	31	25	26	3	22	0.262	29
zn2612P22600	35	36	31	31	5	33	0.515	37
zn2612P22800	44	46	35	35	9	51	0.961	133
zn2612P23000	48	53	42	42	14	183	4.3395	133
zn2612P23200	56	60	56	59	22	15	0.4375	50
zn2612P23400	74	74	63	63	32	10	0.3425	63
zn2612P23600	84	86	75	76	47	130	5.1905	189
zn2612P23800	110	110	88	92	67	59	2.8555	70
zn2612P24000	137	151	100	110	93	169	9.8305	216
zn2612P24200	153	167	125	136	126	176	12.4675	222
zn2612P24400	195	195	152	169	168	170	14.704	271
zn2612P24600	250	252	178	200	219	444	47.5445	493
zn2612P24800	301	304	220	256	280	156	20.7635	459
zn2612P25000	388	391	259	308	353	710	114.3925	1,405
zn2612P25500	620	628	444	530	587	406	107.949	663
zn2612P26000	924	958	800	800	893	124	52.146	318
zn2612P26500	1,234	1,234	1,067	1,180	1,264	65	37.012	137
zn2612P27000	1,779	1,779	1,536	1,536	1,685	25	21.2235	361
zn2612P27500	2,185	2,185	2,160	2,160	2,142	8	8.691	67
zn2612P28000				2,619	2,619			43
zn2612P28500				3,109	3,109			26
zn2612P29000	3,694	3,694	3,538	3,538	3,605	32	57.7055	100
zn2612P29500				4,105	4,105
zn2612P30000				4,605	4,605
zn2612P30500				5,105	5,105
zn2612P31000				5,605	5,605
zn2612P31500				6,105	6,105
zn2701C22000				3,400	3,400
zn2701C22200				3,200	3,200
zn2701C22400				3,000	3,000
zn2701C22600				2,800	2,800
zn2701C22800				2,600	2,600
zn2701C23000	2,400	2,410	2,380	2,410	2,400	150	179.925	150
zn2701C23200				2,200	2,200
zn2701C23400				2,000	2,000
zn2701C23600				1,800	1,800
zn2701C23800				1,600	1,600
zn2701C24000				1,400	1,400
zn2701C24200				1,200	1,200
zn2701C24400				1,000	1,000
zn2701C24600				800	800
zn2701C24800				601	601
zn2701C25000				410	410
zn2701C25500				72	72			1
zn2701C26000				2	2			6
zn2701C26500				1	1			8
zn2701C27000				1	1			22
zn2701C27500				1	1			45
zn2701C28000				1	1			55
zn2701C28500				1	1			71
zn2701C29000				1	1			58
zn2701C29500				1	1			43
zn2701C30000				1	1			83
zn2701C30500				1	1			40
zn2701C31000				1	1			36
zn2701C31500	17	17	17	17	1	15	0.1275	36
zn2701P22000				1	1
zn2701P22200				1	1
zn2701P22400				1	1
zn2701P22600				1	1			2
zn2701P22800				1	1			2
zn2701P23000				1	1			2
zn2701P23200				1	1			9
zn2701P23400				1	1			6
zn2701P23600	157	157	157	157	1	1	0.0785	5
zn2701P23800	188	190	151	151	1	3	0.2645	15
zn2701P24000				1	1			13
zn2701P24200				1	1			8
zn2701P24400				1	1			10
zn2701P24600	355	355	355	355	1	1	0.1775	7
zn2701P24800	421	421	421	421	1	1	0.2105	6
zn2701P25000				10	10			6
zn2701P25500				172	172			10
zn2701P26000				601	601			8
zn2701P26500				1,100	1,100			6
zn2701P27000				1,600	1,600			3
zn2701P27500				2,100	2,100
zn2701P28000				2,600	2,600
zn2701P28500				3,100	3,100
zn2701P29000				3,600	3,600
zn2701P29500				4,100	4,100
zn2701P30000				4,600	4,600
zn2701P30500				5,100	5,100
zn2701P31000				5,600	5,600
zn2701P31500				6,100	6,100
zn2702C22000				3,401	3,401
zn2702C22200				3,214	3,214
zn2702C22400				3,030	3,030
zn2702C22600				2,850	2,850
zn2702C22800				2,674	2,674
zn2702C23000				2,501	2,501
zn2702C23200				2,332	2,332
zn2702C23400				2,170	2,170
zn2702C23600				2,012	2,012
zn2702C23800				1,859	1,859
zn2702C24000				1,714	1,714
zn2702C24200				1,574	1,574
zn2702C24400				1,439	1,439
zn2702C24600				1,314	1,314
zn2702C24800				1,194	1,194
zn2702C25000				1,081	1,081
zn2702C25500				832	832
zn2702C26000				624	624
zn2702C26500				460	460			4
zn2702C27000				328	328			12
zn2702C27500	216	241	216	241	231	6	0.6975	19
zn2702C28000	199	205	181	205	158	9	0.875	28
zn2702C28500				106	106			9
zn2702C29000				69	69			3
zn2702C29500				44	44			3
zn2702P22000				49	49
zn2702P22200				62	62
zn2702P22400				78	78
zn2702P22600				97	97
zn2702P22800				121	121
zn2702P23000				147	147
zn2702P23200	189	189	189	189	178	1	0.0945	2
zn2702P23400	219	231	179	179	216	30	3.191	17
zn2702P23600	261	261	218	222	257	25	3.076	17
zn2702P23800	295	295	295	295	303	1	0.1475	2
zn2702P24000				358	358			1
zn2702P24200				417	417
zn2702P24400				482	482
zn2702P24600				557	557
zn2702P24800				636	636
zn2702P25000				723	723
zn2702P25500				972	972
zn2702P26000				1,262	1,262
zn2702P26500				1,596	1,596
zn2702P27000				1,963	1,963
zn2702P27500				2,365	2,365
zn2702P28000				2,790	2,790
zn2702P28500				3,237	3,237
zn2702P29000				3,700	3,700
zn2702P29500				4,175	4,175

相关资讯: