上海期货交易所05月11日沪锌期权收盘行情
发布时间：2026年05月11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 |
|---|
| zn2606C19200 | | | | 4,925 | 4,925 | | | 2 |
| zn2606C19400 | | | | 4,725 | 4,725 | | | |
| zn2606C19600 | | | | 4,525 | 4,525 | | | |
| zn2606C19800 | | | | 4,325 | 4,325 | | | |
| zn2606C20000 | | | | 4,125 | 4,125 | | | |
| zn2606C20200 | | | | 3,925 | 3,925 | | | |
| zn2606C20400 | | | | 3,725 | 3,725 | | | 1 |
| zn2606C20600 | | | | 3,525 | 3,525 | | | |
| zn2606C20800 | | | | 3,325 | 3,325 | | | |
| zn2606C21000 | | | | 3,125 | 3,125 | | | |
| zn2606C21200 | | | | 2,925 | 2,925 | | | |
| zn2606C21400 | | | | 2,725 | 2,725 | | | |
| zn2606C21600 | | | | 2,525 | 2,525 | | | |
| zn2606C21800 | | | | 2,325 | 2,325 | | | 2 |
| zn2606C22000 | | | | 2,125 | 2,125 | | | 8 |
| zn2606C22200 | 1,738 | 1,738 | 1,738 | 1,738 | 1,925 | 1 | 0.869 | 8 |
| zn2606C22400 | | | | 1,727 | 1,727 | | | 12 |
| zn2606C22600 | | | | 1,530 | 1,530 | | | 15 |
| zn2606C22800 | | | | 1,336 | 1,336 | | | 34 |
| zn2606C23000 | | | | 1,146 | 1,146 | | | 120 |
| zn2606C23200 | 970 | 1,000 | 970 | 1,000 | 965 | 4 | 1.985 | 342 |
| zn2606C23400 | | | | 793 | 793 | | | 230 |
| zn2606C23600 | 614 | 614 | 535 | 608 | 635 | 30 | 8.715 | 362 |
| zn2606C23800 | 480 | 502 | 383 | 398 | 494 | 383 | 85.008 | 1,190 |
| zn2606C24000 | 366 | 384 | 270 | 280 | 373 | 947 | 150.4425 | 976 |
| zn2606C24200 | 288 | 288 | 133 | 192 | 272 | 840 | 96.101 | 1,396 |
| zn2606C24400 | 202 | 215 | 130 | 134 | 191 | 1,684 | 137.6435 | 1,413 |
| zn2606C24600 | 150 | 154 | 88 | 88 | 129 | 939 | 55.577 | 744 |
| zn2606C24800 | 115 | 115 | 65 | 65 | 83 | 167 | 7.686 | 360 |
| zn2606C25000 | 110 | 110 | 49 | 52 | 52 | 5,721 | 196.5155 | 3,068 |
| zn2606C25500 | 46 | 46 | 22 | 25 | 13 | 485 | 6.8295 | 643 |
| zn2606C26000 | 15 | 29 | 13 | 13 | 2 | 225 | 1.949 | 647 |
| zn2606C26500 | 10 | 16 | 7 | 7 | 1 | 91 | 0.4815 | 364 |
| zn2606C27000 | 8 | 16 | 5 | 5 | 1 | 840 | 2.844 | 956 |
| zn2606C27500 | 6 | 8 | 4 | 4 | 1 | 137 | 0.3075 | 98 |
| zn2606C28000 | 5 | 6 | 3 | 3 | 1 | 107 | 0.1945 | 103 |
| zn2606C28500 | 6 | 6 | 4 | 5 | 1 | 146 | 0.411 | 436 |
| zn2606C29000 | 3 | 3 | 2 | 2 | 1 | 61 | 0.08 | 137 |
| zn2606C29500 | 2 | 2 | 2 | 2 | 1 | 57 | 0.052 | 111 |
| zn2606C30000 | 4 | 5 | 4 | 4 | 1 | 153 | 0.3025 | 670 |
| zn2606P19200 | | | | 1 | 1 | | | |
| zn2606P19400 | | | | 1 | 1 | | | |
| zn2606P19600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 2 |
| zn2606P19800 | | | | 1 | 1 | | | 2 |
| zn2606P20000 | | | | 1 | 1 | | | 1 |
| zn2606P20200 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 4 |
| zn2606P20400 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 11 |
| zn2606P20600 | | | | 1 | 1 | | | 8 |
| zn2606P20800 | | | | 1 | 1 | | | 70 |
| zn2606P21000 | | | | 1 | 1 | | | 76 |
| zn2606P21200 | | | | 1 | 1 | | | 81 |
| zn2606P21400 | | | | 1 | 1 | | | 64 |
| zn2606P21600 | 2 | 2 | 2 | 2 | 1 | 13 | 0.0115 | 44 |
| zn2606P21800 | 3 | 3 | 2 | 2 | 1 | 3 | 0.004 | 27 |
| zn2606P22000 | 5 | 5 | 4 | 5 | 1 | 80 | 0.1835 | 502 |
| zn2606P22200 | 4 | 6 | 4 | 4 | 1 | 171 | 0.323 | 76 |
| zn2606P22400 | 6 | 7 | 5 | 5 | 2 | 37 | 0.102 | 61 |
| zn2606P22600 | 7 | 9 | 7 | 8 | 5 | 215 | 0.7955 | 319 |
| zn2606P22800 | 12 | 16 | 9 | 10 | 11 | 338 | 1.8915 | 388 |
| zn2606P23000 | 17 | 24 | 13 | 18 | 22 | 1,173 | 10.98 | 1,184 |
| zn2606P23200 | 27 | 35 | 18 | 22 | 40 | 541 | 6.87 | 697 |
| zn2606P23400 | 43 | 57 | 27 | 39 | 69 | 788 | 16.4735 | 1,562 |
| zn2606P23600 | 78 | 93 | 36 | 62 | 111 | 1,384 | 49.616 | 1,049 |
| zn2606P23800 | 105 | 153 | 89 | 120 | 169 | 3,206 | 189.97 | 1,765 |
| zn2606P24000 | 161 | 250 | 158 | 195 | 248 | 1,789 | 178.041 | 1,350 |
| zn2606P24200 | 300 | 365 | 259 | 303 | 347 | 629 | 95.8225 | 921 |
| zn2606P24400 | 450 | 473 | 392 | 458 | 466 | 99 | 22.1725 | 712 |
| zn2606P24600 | 600 | 639 | 571 | 581 | 604 | 59 | 17.9745 | 347 |
| zn2606P24800 | 765 | 775 | 765 | 775 | 758 | 40 | 15.2975 | 61 |
| zn2606P25000 | | | | 926 | 926 | | | 70 |
| zn2606P25500 | 1,389 | 1,389 | 1,389 | 1,389 | 1,387 | 2 | 1.388 | 143 |
| zn2606P26000 | | | | 1,877 | 1,877 | | | 186 |
| zn2606P26500 | | | | 2,375 | 2,375 | | | |
| zn2606P27000 | | | | 2,875 | 2,875 | | | |
| zn2606P27500 | | | | 3,375 | 3,375 | | | |
| zn2606P28000 | | | | 3,875 | 3,875 | | | |
| zn2606P28500 | | | | 4,375 | 4,375 | | | |
| zn2606P29000 | | | | 4,875 | 4,875 | | | |
| zn2606P29500 | | | | 5,375 | 5,375 | | | |
| zn2606P30000 | | | | 5,875 | 5,875 | | | |
| zn2607C19200 | | | | 4,980 | 4,980 | | | |
| zn2607C19400 | | | | 4,780 | 4,780 | | | |
| zn2607C19600 | | | | 4,580 | 4,580 | | | |
| zn2607C19800 | | | | 4,380 | 4,380 | | | |
| zn2607C20000 | | | | 4,180 | 4,180 | | | |
| zn2607C20200 | | | | 3,980 | 3,980 | | | |
| zn2607C20400 | | | | 3,780 | 3,780 | | | |
| zn2607C20600 | | | | 3,580 | 3,580 | | | |
| zn2607C20800 | | | | 3,380 | 3,380 | | | |
| zn2607C21000 | | | | 3,180 | 3,180 | | | |
| zn2607C21200 | | | | 2,982 | 2,982 | | | |
| zn2607C21400 | | | | 2,784 | 2,784 | | | |
| zn2607C21600 | | | | 2,588 | 2,588 | | | |
| zn2607C21800 | | | | 2,394 | 2,394 | | | |
| zn2607C22000 | | | | 2,203 | 2,203 | | | |
| zn2607C22200 | | | | 2,015 | 2,015 | | | |
| zn2607C22400 | 1,880 | 1,880 | 1,880 | 1,880 | 1,831 | 100 | 94 | 25 |
| zn2607C22600 | | | | 1,652 | 1,652 | | | |
| zn2607C22800 | | | | 1,480 | 1,480 | | | |
| zn2607C23000 | | | | 1,315 | 1,315 | | | 22 |
| zn2607C23200 | | | | 1,159 | 1,159 | | | 19 |
| zn2607C23400 | | | | 1,012 | 1,012 | | | 16 |
| zn2607C23600 | 843 | 843 | 843 | 843 | 875 | 2 | 0.843 | 15 |
| zn2607C23800 | 722 | 722 | 686 | 722 | 750 | 23 | 8.3935 | 16 |
| zn2607C24000 | 625 | 630 | 553 | 555 | 636 | 120 | 35.9345 | 132 |
| zn2607C24200 | 528 | 534 | 466 | 487 | 534 | 166 | 42.888 | 288 |
| zn2607C24400 | 433 | 433 | 406 | 406 | 443 | 9 | 1.9145 | 39 |
| zn2607C24600 | 360 | 371 | 360 | 371 | 364 | 6 | 1.097 | 28 |
| zn2607C24800 | 302 | 305 | 286 | 304 | 296 | 15 | 2.19 | 48 |
| zn2607C25000 | 255 | 264 | 233 | 244 | 237 | 54 | 6.633 | 176 |
| zn2607C25500 | 168 | 179 | 159 | 172 | 130 | 68 | 5.6405 | 71 |
| zn2607C26000 | 113 | 116 | 112 | 112 | 66 | 12 | 0.6555 | 85 |
| zn2607C26500 | 82 | 82 | 79 | 79 | 31 | 6 | 0.192 | 30 |
| zn2607C27000 | 62 | 66 | 58 | 66 | 13 | 17 | 0.5315 | 116 |
| zn2607C27500 | 46 | 46 | 45 | 46 | 5 | 13 | 0.2365 | 44 |
| zn2607C28000 | 36 | 36 | 35 | 35 | 2 | 11 | 0.144 | 39 |
| zn2607C28500 | 29 | 29 | 29 | 29 | 1 | 5 | 0.0725 | 56 |
| zn2607P19200 | | | | 1 | 1 | | | 13 |
| zn2607P19400 | | | | 1 | 1 | | | 3 |
| zn2607P19600 | | | | 1 | 1 | | | 1 |
| zn2607P19800 | | | | 1 | 1 | | | 2 |
| zn2607P20000 | | | | 1 | 1 | | | 9 |
| zn2607P20200 | | | | 1 | 1 | | | 5 |
| zn2607P20400 | | | | 1 | 1 | | | 7 |
| zn2607P20600 | | | | 1 | 1 | | | 18 |
| zn2607P20800 | | | | 1 | 1 | | | 9 |
| zn2607P21000 | 9 | 12 | 5 | 5 | 2 | 5 | 0.021 | 23 |
| zn2607P21200 | | | | 4 | 4 | | | 63 |
| zn2607P21400 | | | | 6 | 6 | | | 13 |
| zn2607P21600 | 8 | 12 | 8 | 12 | 10 | 20 | 0.097 | 23 |
| zn2607P21800 | 22 | 22 | 10 | 18 | 16 | 32 | 0.2265 | 41 |
| zn2607P22000 | 27 | 31 | 16 | 20 | 25 | 107 | 1.423 | 99 |
| zn2607P22200 | 36 | 38 | 21 | 24 | 37 | 34 | 0.469 | 42 |
| zn2607P22400 | 45 | 54 | 31 | 35 | 53 | 28 | 0.5545 | 38 |
| zn2607P22600 | 56 | 64 | 46 | 50 | 74 | 23 | 0.582 | 46 |
| zn2607P22800 | 79 | 89 | 63 | 80 | 102 | 16 | 0.6475 | 27 |
| zn2607P23000 | 103 | 114 | 103 | 105 | 137 | 12 | 0.6515 | 91 |
| zn2607P23200 | 135 | 156 | 123 | 138 | 180 | 17 | 1.253 | 29 |
| zn2607P23400 | 208 | 210 | 185 | 185 | 233 | 7 | 0.7225 | 47 |
| zn2607P23600 | 258 | 268 | 223 | 223 | 296 | 74 | 9.418 | 104 |
| zn2607P23800 | 328 | 359 | 290 | 305 | 370 | 70 | 11.075 | 142 |
| zn2607P24000 | 398 | 423 | 390 | 416 | 456 | 134 | 27.0185 | 164 |
| zn2607P24200 | 499 | 500 | 499 | 500 | 554 | 4 | 0.999 | 30 |
| zn2607P24400 | 632 | 632 | 632 | 632 | 663 | 2 | 0.632 | 61 |
| zn2607P24600 | 739 | 739 | 739 | 739 | 783 | 4 | 1.522 | 53 |
| zn2607P24800 | | | | 915 | 915 | | | 23 |
| zn2607P25000 | | | | 1,056 | 1,056 | | | 16 |
| zn2607P25500 | | | | 1,448 | 1,448 | | | 18 |
| zn2607P26000 | 1,900 | 1,900 | 1,900 | 1,900 | 1,884 | 110 | 104.42 | 100 |
| zn2607P26500 | | | | 2,349 | 2,349 | | | |
| zn2607P27000 | | | | 2,831 | 2,831 | | | |
| zn2607P27500 | | | | 3,323 | 3,323 | | | |
| zn2607P28000 | | | | 3,820 | 3,820 | | | |
| zn2607P28500 | | | | 4,320 | 4,320 | | | |
| zn2608C20000 | | | | 4,230 | 4,230 | | | |
| zn2608C20200 | | | | 4,030 | 4,030 | | | |
| zn2608C20400 | | | | 3,832 | 3,832 | | | |
| zn2608C20600 | | | | 3,634 | 3,634 | | | |
| zn2608C20800 | | | | 3,437 | 3,437 | | | |
| zn2608C21000 | | | | 3,242 | 3,242 | | | |
| zn2608C21200 | | | | 3,049 | 3,049 | | | |
| zn2608C21400 | | | | 2,858 | 2,858 | | | |
| zn2608C21600 | | | | 2,669 | 2,669 | | | |
| zn2608C21800 | | | | 2,484 | 2,484 | | | |
| zn2608C22000 | | | | 2,303 | 2,303 | | | |
| zn2608C22200 | | | | 2,127 | 2,127 | | | |
| zn2608C22400 | | | | 1,955 | 1,955 | | | |
| zn2608C22600 | | | | 1,789 | 1,789 | | | |
| zn2608C22800 | | | | 1,629 | 1,629 | | | |
| zn2608C23000 | | | | 1,476 | 1,476 | | | |
| zn2608C23200 | | | | 1,331 | 1,331 | | | |
| zn2608C23400 | | | | 1,195 | 1,195 | | | |
| zn2608C23600 | | | | 1,066 | 1,066 | | | |
| zn2608C23800 | | | | 946 | 946 | | | |
| zn2608C24000 | | | | 833 | 833 | | | |
| zn2608C24200 | | | | 731 | 731 | | | 1 |
| zn2608C24400 | | | | 638 | 638 | | | |
| zn2608C24600 | | | | 553 | 553 | | | |
| zn2608C24800 | | | | 476 | 476 | | | |
| zn2608C25000 | | | | 407 | 407 | | | |
| zn2608C25500 | | | | 269 | 269 | | | |
| zn2608C26000 | | | | 171 | 171 | | | 1 |
| zn2608C26500 | | | | 104 | 104 | | | |
| zn2608C27000 | | | | 61 | 61 | | | 2 |
| zn2608C27500 | | | | 34 | 34 | | | |
| zn2608C28000 | | | | 18 | 18 | | | 2 |
| zn2608C28500 | | | | 9 | 9 | | | 3 |
| zn2608P20000 | | | | 2 | 2 | | | |
| zn2608P20200 | | | | 3 | 3 | | | |
| zn2608P20400 | | | | 5 | 5 | | | |
| zn2608P20600 | | | | 8 | 8 | | | 2 |
| zn2608P20800 | | | | 12 | 12 | | | |
| zn2608P21000 | | | | 17 | 17 | | | |
| zn2608P21200 | | | | 24 | 24 | | | |
| zn2608P21400 | | | | 33 | 33 | | | |
| zn2608P21600 | | | | 44 | 44 | | | 4 |
| zn2608P21800 | | | | 59 | 59 | | | |
| zn2608P22000 | | | | 78 | 78 | | | 1 |
| zn2608P22200 | | | | 101 | 101 | | | |
| zn2608P22400 | | | | 129 | 129 | | | 2 |
| zn2608P22600 | | | | 163 | 163 | | | |
| zn2608P22800 | | | | 203 | 203 | | | 1 |
| zn2608P23000 | | | | 249 | 249 | | | 4 |
| zn2608P23200 | | | | 304 | 304 | | | 4 |
| zn2608P23400 | | | | 367 | 367 | | | 3 |
| zn2608P23600 | | | | 438 | 438 | | | 2 |
| zn2608P23800 | | | | 517 | 517 | | | 1 |
| zn2608P24000 | | | | 604 | 604 | | | |
| zn2608P24200 | | | | 701 | 701 | | | |
| zn2608P24400 | | | | 808 | 808 | | | 1 |
| zn2608P24600 | | | | 922 | 922 | | | |
| zn2608P24800 | | | | 1,045 | 1,045 | | | |
| zn2608P25000 | | | | 1,175 | 1,175 | | | |
| zn2608P25500 | | | | 1,536 | 1,536 | | | |
| zn2608P26000 | | | | 1,937 | 1,937 | | | |
| zn2608P26500 | | | | 2,370 | 2,370 | | | |
| zn2608P27000 | | | | 2,826 | 2,826 | | | |
| zn2608P27500 | | | | 3,298 | 3,298 | | | |
| zn2608P28000 | | | | 3,783 | 3,783 | | | |
| zn2608P28500 | | | | 4,275 | 4,275 | | | |
| zn2609C20200 | | | | 4,103 | 4,103 | | | |
| zn2609C20400 | | | | 3,914 | 3,914 | | | |
| zn2609C20600 | | | | 3,727 | 3,727 | | | |
| zn2609C20800 | | | | 3,543 | 3,543 | | | |
| zn2609C21000 | | | | 3,362 | 3,362 | | | |
| zn2609C21200 | | | | 3,183 | 3,183 | | | |
| zn2609C21400 | | | | 3,008 | 3,008 | | | |
| zn2609C21600 | | | | 2,837 | 2,837 | | | |
| zn2609C21800 | | | | 2,669 | 2,669 | | | |
| zn2609C22000 | | | | 2,507 | 2,507 | | | |
| zn2609C22200 | | | | 2,348 | 2,348 | | | |
| zn2609C22400 | | | | 2,196 | 2,196 | | | |
| zn2609C22600 | | | | 2,048 | 2,048 | | | |
| zn2609C22800 | | | | 1,904 | 1,904 | | | |
| zn2609C23000 | | | | 1,769 | 1,769 | | | |
| zn2609C23200 | | | | 1,636 | 1,636 | | | |
| zn2609C23400 | | | | 1,513 | 1,513 | | | |
| zn2609C23600 | | | | 1,393 | 1,393 | | | |
| zn2609C23800 | | | | 1,281 | 1,281 | | | 2 |
| zn2609C24000 | | | | 1,174 | 1,174 | | | |
| zn2609C24200 | | | | 1,073 | 1,073 | | | |
| zn2609C24400 | | | | 979 | 979 | | | |
| zn2609C24600 | | | | 889 | 889 | | | |
| zn2609C24800 | | | | 808 | 808 | | | |
| zn2609C25000 | | | | 730 | 730 | | | |
| zn2609C25500 | | | | 563 | 563 | | | 2 |
| zn2609C26000 | | | | 427 | 427 | | | 4 |
| zn2609C26500 | | | | 318 | 318 | | | 7 |
| zn2609C27000 | | | | 232 | 232 | | | 7 |
| zn2609C27500 | | | | 168 | 168 | | | 8 |
| zn2609C28000 | | | | 120 | 120 | | | 11 |
| zn2609C28500 | | | | 84 | 84 | | | 2 |
| zn2609P20200 | | | | 42 | 42 | | | 2 |
| zn2609P20400 | 54 | 54 | 54 | 54 | 53 | 2 | 0.054 | 1 |
| zn2609P20600 | | | | 66 | 66 | | | 4 |
| zn2609P20800 | | | | 82 | 82 | | | 7 |
| zn2609P21000 | | | | 100 | 100 | | | 3 |
| zn2609P21200 | | | | 121 | 121 | | | 9 |
| zn2609P21400 | | | | 146 | 146 | | | 4 |
| zn2609P21600 | | | | 175 | 175 | | | 3 |
| zn2609P21800 | | | | 206 | 206 | | | 4 |
| zn2609P22000 | | | | 244 | 244 | | | 3 |
| zn2609P22200 | | | | 285 | 285 | | | 5 |
| zn2609P22400 | | | | 331 | 331 | | | 3 |
| zn2609P22600 | | | | 383 | 383 | | | 4 |
| zn2609P22800 | | | | 439 | 439 | | | 2 |
| zn2609P23000 | | | | 503 | 503 | | | 1 |
| zn2609P23200 | | | | 570 | 570 | | | 12 |
| zn2609P23400 | | | | 646 | 646 | | | |
| zn2609P23600 | | | | 725 | 725 | | | 6 |
| zn2609P23800 | | | | 812 | 812 | | | |
| zn2609P24000 | | | | 905 | 905 | | | |
| zn2609P24200 | | | | 1,003 | 1,003 | | | |
| zn2609P24400 | | | | 1,109 | 1,109 | | | |
| zn2609P24600 | | | | 1,218 | 1,218 | | | |
| zn2609P24800 | | | | 1,337 | 1,337 | | | |
| zn2609P25000 | | | | 1,457 | 1,457 | | | |
| zn2609P25500 | | | | 1,789 | 1,789 | | | |
| zn2609P26000 | | | | 2,152 | 2,152 | | | |
| zn2609P26500 | | | | 2,541 | 2,541 | | | |
| zn2609P27000 | | | | 2,954 | 2,954 | | | |
| zn2609P27500 | | | | 3,389 | 3,389 | | | |
| zn2609P28000 | | | | 3,840 | 3,840 | | | |
| zn2609P28500 | | | | 4,304 | 4,304 | | | |
打印