上海期货交易所08月10日沪锌期权收盘行情
发布时间：2026年08月10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 |
|---|
| zn2609C20200 | | | | 5,360 | 5,360 | | | 1 |
| zn2609C20400 | | | | 5,160 | 5,160 | | | |
| zn2609C20600 | | | | 4,960 | 4,960 | | | |
| zn2609C20800 | | | | 4,760 | 4,760 | | | |
| zn2609C21000 | | | | 4,560 | 4,560 | | | |
| zn2609C21200 | | | | 4,360 | 4,360 | | | |
| zn2609C21400 | | | | 4,160 | 4,160 | | | |
| zn2609C21600 | | | | 3,960 | 3,960 | | | |
| zn2609C21800 | | | | 3,760 | 3,760 | | | 1 |
| zn2609C22000 | | | | 3,560 | 3,560 | | | |
| zn2609C22200 | 3,373 | 3,373 | 3,304 | 3,304 | 3,360 | 18 | 30.1525 | 89 |
| zn2609C22400 | 3,129 | 3,130 | 3,107 | 3,107 | 3,160 | 17 | 26.525 | 38 |
| zn2609C22600 | 2,943 | 2,943 | 2,907 | 2,907 | 2,960 | 8 | 11.718 | 75 |
| zn2609C22800 | 2,735 | 2,735 | 2,735 | 2,735 | 2,760 | 1 | 1.3675 | 45 |
| zn2609C23000 | | | | 2,560 | 2,560 | | | 44 |
| zn2609C23200 | | | | 2,361 | 2,361 | | | 2 |
| zn2609C23400 | | | | 2,163 | 2,163 | | | 1 |
| zn2609C23600 | | | | 1,966 | 1,966 | | | 32 |
| zn2609C23800 | 1,864 | 1,864 | 1,755 | 1,765 | 1,771 | 18 | 16.0975 | 23 |
| zn2609C24000 | 1,565 | 1,565 | 1,560 | 1,560 | 1,581 | 3 | 2.345 | 523 |
| zn2609C24200 | 1,349 | 1,449 | 1,349 | 1,449 | 1,394 | 10 | 6.9875 | 829 |
| zn2609C24400 | | | | 1,215 | 1,215 | | | 674 |
| zn2609C24600 | 1,057 | 1,099 | 925 | 1,069 | 1,043 | 100 | 51.2615 | 1,026 |
| zn2609C24800 | 940 | 950 | 762 | 900 | 883 | 145 | 61.87 | 1,590 |
| zn2609C25000 | 928 | 928 | 600 | 721 | 734 | 1,083 | 374.3145 | 3,212 |
| zn2609C25500 | 510 | 565 | 310 | 406 | 428 | 5,355 | 1,018.1295 | 2,599 |
| zn2609C26000 | 310 | 310 | 154 | 213 | 218 | 15,486 | 1,604.5545 | 4,054 |
| zn2609C26500 | 160 | 160 | 80 | 114 | 97 | 5,357 | 301.9085 | 1,601 |
| zn2609C27000 | 100 | 100 | 43 | 63 | 36 | 7,534 | 245.2995 | 2,008 |
| zn2609C27500 | 58 | 58 | 26 | 38 | 12 | 1,514 | 29.9715 | 465 |
| zn2609C28000 | 35 | 35 | 16 | 24 | 3 | 2,253 | 28.5385 | 1,427 |
| zn2609C28500 | 20 | 21 | 11 | 16 | 1 | 500 | 3.8035 | 245 |
| zn2609C29000 | 14 | 14 | 8 | 11 | 1 | 570 | 3.1695 | 238 |
| zn2609C29500 | 10 | 11 | 7 | 10 | 1 | 621 | 2.955 | 415 |
| zn2609P20200 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 55 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | | | | 1 | 1 | | | 6 |
| zn2609P21200 | | | | 1 | 1 | | | 19 |
| zn2609P21400 | | | | 1 | 1 | | | 23 |
| zn2609P21600 | 2 | 2 | 1 | 1 | 1 | 36 | 0.0305 | 57 |
| zn2609P21800 | 4 | 4 | 4 | 4 | 1 | 5 | 0.01 | 69 |
| zn2609P22000 | 2 | 4 | 2 | 4 | 1 | 174 | 0.263 | 255 |
| zn2609P22200 | | | | 1 | 1 | | | 110 |
| zn2609P22400 | | | | 1 | 1 | | | 161 |
| zn2609P22600 | 4 | 5 | 4 | 4 | 1 | 118 | 0.2065 | 101 |
| zn2609P22800 | 4 | 5 | 4 | 5 | 1 | 168 | 0.3255 | 178 |
| zn2609P23000 | 7 | 7 | 5 | 6 | 1 | 635 | 1.841 | 754 |
| zn2609P23200 | 12 | 12 | 7 | 8 | 1 | 297 | 1.146 | 305 |
| zn2609P23400 | 9 | 11 | 9 | 9 | 3 | 231 | 1.0005 | 449 |
| zn2609P23600 | 11 | 13 | 11 | 12 | 7 | 276 | 1.5965 | 471 |
| zn2609P23800 | 18 | 19 | 15 | 16 | 12 | 380 | 3.135 | 573 |
| zn2609P24000 | 29 | 30 | 22 | 23 | 21 | 2,930 | 37.0905 | 4,575 |
| zn2609P24200 | 49 | 49 | 26 | 29 | 35 | 535 | 8.305 | 816 |
| zn2609P24400 | 43 | 48 | 37 | 39 | 55 | 443 | 9.7035 | 1,914 |
| zn2609P24600 | 67 | 72 | 53 | 59 | 84 | 1,492 | 48.323 | 2,044 |
| zn2609P24800 | 89 | 104 | 76 | 83 | 123 | 2,247 | 101.1345 | 2,216 |
| zn2609P25000 | 140 | 155 | 114 | 129 | 174 | 14,303 | 991.6395 | 5,290 |
| zn2609P25500 | 278 | 363 | 278 | 299 | 368 | 6,933 | 1,123.835 | 2,071 |
| zn2609P26000 | 510 | 745 | 507 | 612 | 658 | 1,572 | 509.2925 | 547 |
| zn2609P26500 | 940 | 1,112 | 940 | 981 | 1,036 | 133 | 69.4035 | 154 |
| zn2609P27000 | 1,483 | 1,581 | 1,461 | 1,575 | 1,476 | 91 | 69.258 | 139 |
| zn2609P27500 | 1,920 | 2,047 | 1,875 | 1,948 | 1,951 | 67 | 65.53 | 45 |
| zn2609P28000 | 2,404 | 2,469 | 2,378 | 2,378 | 2,442 | 36 | 43.894 | 17 |
| zn2609P28500 | 2,947 | 2,956 | 2,947 | 2,956 | 2,940 | 3 | 4.4265 | 3 |
| zn2609P29000 | 3,095 | 3,095 | 3,095 | 3,095 | 3,440 | 1 | 1.5475 | 1 |
| zn2609P29500 | 3,947 | 3,947 | 3,926 | 3,926 | 3,940 | 3 | 5.901 | 3 |
| zn2610C20400 | | | | 5,200 | 5,200 | | | |
| zn2610C20600 | | | | 5,000 | 5,000 | | | |
| zn2610C20800 | | | | 4,800 | 4,800 | | | |
| zn2610C21000 | | | | 4,600 | 4,600 | | | |
| zn2610C21200 | | | | 4,400 | 4,400 | | | |
| zn2610C21400 | | | | 4,200 | 4,200 | | | |
| zn2610C21600 | | | | 4,000 | 4,000 | | | |
| zn2610C21800 | | | | 3,800 | 3,800 | | | |
| zn2610C22000 | | | | 3,601 | 3,601 | | | |
| zn2610C22200 | | | | 3,402 | 3,402 | | | |
| zn2610C22400 | | | | 3,205 | 3,205 | | | |
| zn2610C22600 | | | | 3,008 | 3,008 | | | |
| zn2610C22800 | | | | 2,813 | 2,813 | | | 5 |
| zn2610C23000 | 2,714 | 2,714 | 2,714 | 2,714 | 2,621 | 5 | 6.785 | 319 |
| zn2610C23200 | | | | 2,431 | 2,431 | | | 2 |
| zn2610C23400 | | | | 2,244 | 2,244 | | | 4 |
| zn2610C23600 | | | | 2,062 | 2,062 | | | |
| zn2610C23800 | 1,855 | 1,855 | 1,840 | 1,855 | 1,884 | 4 | 3.7025 | 6 |
| zn2610C24000 | 1,650 | 1,660 | 1,650 | 1,660 | 1,711 | 3 | 2.485 | 96 |
| zn2610C24200 | 1,544 | 1,544 | 1,544 | 1,544 | 1,546 | 1 | 0.772 | 12 |
| zn2610C24400 | | | | 1,387 | 1,387 | | | 36 |
| zn2610C24600 | 1,160 | 1,202 | 1,102 | 1,161 | 1,237 | 21 | 12.0705 | 31 |
| zn2610C24800 | 1,123 | 1,123 | 937 | 1,091 | 1,095 | 38 | 18.9475 | 84 |
| zn2610C25000 | 876 | 930 | 801 | 930 | 962 | 199 | 85.3705 | 492 |
| zn2610C25500 | 670 | 670 | 516 | 613 | 675 | 583 | 170.8595 | 662 |
| zn2610C26000 | 415 | 529 | 332 | 393 | 449 | 359 | 71.336 | 890 |
| zn2610C26500 | 320 | 320 | 225 | 259 | 283 | 347 | 44.491 | 450 |
| zn2610C27000 | 280 | 280 | 144 | 178 | 170 | 686 | 59.868 | 595 |
| zn2610C27500 | 190 | 190 | 108 | 126 | 96 | 306 | 19.479 | 201 |
| zn2610C28000 | 122 | 122 | 66 | 91 | 52 | 339 | 15.099 | 215 |
| zn2610C28500 | 90 | 90 | 59 | 68 | 26 | 205 | 6.832 | 234 |
| zn2610C29000 | 76 | 76 | 46 | 54 | 12 | 482 | 13.051 | 173 |
| zn2610C29500 | 61 | 61 | 36 | 43 | 5 | 244 | 5.252 | 110 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | 6 | 7 | 6 | 7 | 1 | 15 | 0.0495 | 16 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 7 |
| zn2610P21600 | | | | 1 | 1 | | | 12 |
| zn2610P21800 | | | | 1 | 1 | | | 12 |
| zn2610P22000 | 12 | 18 | 12 | 13 | 3 | 92 | 0.658 | 232 |
| zn2610P22200 | | | | 4 | 4 | | | 60 |
| zn2610P22400 | 17 | 18 | 17 | 17 | 7 | 27 | 0.2375 | 86 |
| zn2610P22600 | 19 | 21 | 19 | 21 | 11 | 51 | 0.5075 | 51 |
| zn2610P22800 | 23 | 24 | 23 | 24 | 16 | 50 | 0.551 | 39 |
| zn2610P23000 | 28 | 30 | 27 | 30 | 24 | 51 | 0.729 | 133 |
| zn2610P23200 | 35 | 36 | 35 | 35 | 33 | 23 | 0.412 | 55 |
| zn2610P23400 | 44 | 45 | 41 | 43 | 47 | 33 | 0.734 | 25 |
| zn2610P23600 | 55 | 58 | 49 | 56 | 64 | 117 | 3.267 | 139 |
| zn2610P23800 | 64 | 74 | 62 | 71 | 86 | 107 | 3.841 | 146 |
| zn2610P24000 | 87 | 95 | 83 | 91 | 114 | 502 | 22.9805 | 445 |
| zn2610P24200 | 111 | 120 | 101 | 110 | 148 | 357 | 19.7415 | 534 |
| zn2610P24400 | 144 | 154 | 131 | 136 | 189 | 179 | 13.199 | 174 |
| zn2610P24600 | 182 | 192 | 166 | 174 | 238 | 333 | 30.0355 | 146 |
| zn2610P24800 | 222 | 250 | 205 | 205 | 296 | 141 | 16.8295 | 232 |
| zn2610P25000 | 260 | 315 | 258 | 272 | 363 | 407 | 59.7375 | 446 |
| zn2610P25500 | 418 | 534 | 418 | 472 | 575 | 222 | 55.364 | 365 |
| zn2610P26000 | 683 | 837 | 683 | 760 | 849 | 26 | 10.2605 | 356 |
| zn2610P26500 | 1,123 | 1,216 | 1,123 | 1,207 | 1,182 | 44 | 26.0345 | 213 |
| zn2610P27000 | 1,589 | 1,590 | 1,589 | 1,590 | 1,568 | 2 | 1.5895 | 45 |
| zn2610P27500 | 2,015 | 2,083 | 1,962 | 1,962 | 1,994 | 13 | 13.2145 | 33 |
| zn2610P28000 | 2,485 | 2,549 | 2,460 | 2,539 | 2,449 | 41 | 51.1635 | 20 |
| zn2610P28500 | | | | 2,923 | 2,923 | | | |
| zn2610P29000 | | | | 3,409 | 3,409 | | | |
| zn2610P29500 | | | | 3,903 | 3,903 | | | |
| zn2611C21000 | | | | 4,610 | 4,610 | | | |
| zn2611C21200 | | | | 4,410 | 4,410 | | | |
| zn2611C21400 | | | | 4,211 | 4,211 | | | |
| zn2611C21600 | | | | 4,013 | 4,013 | | | |
| zn2611C21800 | | | | 3,816 | 3,816 | | | |
| zn2611C22000 | | | | 3,621 | 3,621 | | | |
| zn2611C22200 | | | | 3,426 | 3,426 | | | |
| zn2611C22400 | | | | 3,234 | 3,234 | | | |
| zn2611C22600 | | | | 3,044 | 3,044 | | | |
| zn2611C22800 | | | | 2,857 | 2,857 | | | |
| zn2611C23000 | | | | 2,672 | 2,672 | | | |
| zn2611C23200 | | | | 2,492 | 2,492 | | | |
| zn2611C23400 | | | | 2,316 | 2,316 | | | |
| zn2611C23600 | | | | 2,144 | 2,144 | | | |
| zn2611C23800 | | | | 1,977 | 1,977 | | | |
| zn2611C24000 | | | | 1,816 | 1,816 | | | |
| zn2611C24200 | | | | 1,662 | 1,662 | | | |
| zn2611C24400 | | | | 1,515 | 1,515 | | | |
| zn2611C24600 | | | | 1,374 | 1,374 | | | 1 |
| zn2611C24800 | | | | 1,240 | 1,240 | | | 3 |
| zn2611C25000 | | | | 1,115 | 1,115 | | | 9 |
| zn2611C25500 | | | | 838 | 838 | | | 10 |
| zn2611C26000 | | | | 610 | 610 | | | 14 |
| zn2611C26500 | 394 | 404 | 393 | 404 | 429 | 3 | 0.5955 | 14 |
| zn2611C27000 | 304 | 304 | 274 | 304 | 293 | 11 | 1.6005 | 20 |
| zn2611C27500 | 220 | 226 | 197 | 219 | 194 | 19 | 2.0825 | 25 |
| zn2611C28000 | 178 | 178 | 148 | 174 | 124 | 19 | 1.577 | 31 |
| zn2611C28500 | 141 | 142 | 140 | 140 | 77 | 4 | 0.282 | 25 |
| zn2611C29000 | 112 | 112 | 95 | 100 | 46 | 9 | 0.4315 | 10 |
| zn2611C29500 | 94 | 94 | 94 | 94 | 26 | 1 | 0.047 | 2 |
| zn2611P21000 | | | | 2 | 2 | | | 1 |
| zn2611P21200 | | | | 4 | 4 | | | |
| zn2611P21400 | | | | 5 | 5 | | | |
| zn2611P21600 | | | | 8 | 8 | | | |
| zn2611P21800 | | | | 11 | 11 | | | |
| zn2611P22000 | | | | 16 | 16 | | | |
| zn2611P22200 | | | | 22 | 22 | | | |
| zn2611P22400 | | | | 30 | 30 | | | |
| zn2611P22600 | | | | 40 | 40 | | | 1 |
| zn2611P22800 | | | | 52 | 52 | | | 6 |
| zn2611P23000 | | | | 68 | 68 | | | 7 |
| zn2611P23200 | 91 | 92 | 80 | 80 | 87 | 6 | 0.266 | 11 |
| zn2611P23400 | 118 | 118 | 101 | 105 | 110 | 8 | 0.4265 | 7 |
| zn2611P23600 | 140 | 142 | 125 | 142 | 139 | 6 | 0.4035 | 10 |
| zn2611P23800 | 164 | 170 | 151 | 159 | 172 | 9 | 0.722 | 16 |
| zn2611P24000 | 194 | 202 | 191 | 202 | 210 | 6 | 0.59 | 11 |
| zn2611P24200 | 233 | 240 | 213 | 217 | 255 | 21 | 2.4345 | 18 |
| zn2611P24400 | 278 | 286 | 275 | 279 | 308 | 19 | 2.6895 | 19 |
| zn2611P24600 | 335 | 352 | 315 | 341 | 366 | 25 | 4.2335 | 28 |
| zn2611P24800 | 370 | 428 | 370 | 403 | 432 | 23 | 4.632 | 26 |
| zn2611P25000 | 451 | 496 | 434 | 473 | 507 | 12 | 2.7765 | 19 |
| zn2611P25500 | 661 | 698 | 661 | 698 | 728 | 2 | 0.6795 | 3 |
| zn2611P26000 | | | | 999 | 999 | | | 1 |
| zn2611P26500 | | | | 1,317 | 1,317 | | | 1 |
| zn2611P27000 | | | | 1,680 | 1,680 | | | |
| zn2611P27500 | | | | 2,080 | 2,080 | | | |
| zn2611P28000 | | | | 2,509 | 2,509 | | | |
| zn2611P28500 | | | | 2,961 | 2,961 | | | |
| zn2611P29000 | | | | 3,430 | 3,430 | | | |
| zn2611P29500 | | | | 3,910 | 3,910 | | | |
| zn2612C21800 | | | | 3,823 | 3,823 | | | |
| zn2612C22000 | | | | 3,636 | 3,636 | | | |
| zn2612C22200 | | | | 3,451 | 3,451 | | | |
| zn2612C22400 | | | | 3,270 | 3,270 | | | |
| zn2612C22600 | | | | 3,092 | 3,092 | | | |
| zn2612C22800 | | | | 2,917 | 2,917 | | | |
| zn2612C23000 | | | | 2,746 | 2,746 | | | |
| zn2612C23200 | | | | 2,578 | 2,578 | | | |
| zn2612C23400 | | | | 2,417 | 2,417 | | | |
| zn2612C23600 | | | | 2,259 | 2,259 | | | |
| zn2612C23800 | | | | 2,106 | 2,106 | | | |
| zn2612C24000 | | | | 1,960 | 1,960 | | | |
| zn2612C24200 | | | | 1,817 | 1,817 | | | |
| zn2612C24400 | | | | 1,683 | 1,683 | | | |
| zn2612C24600 | | | | 1,553 | 1,553 | | | |
| zn2612C24800 | | | | 1,429 | 1,429 | | | |
| zn2612C25000 | | | | 1,313 | 1,313 | | | |
| zn2612C25500 | | | | 1,047 | 1,047 | | | 6 |
| zn2612C26000 | | | | 820 | 820 | | | 3 |
| zn2612C26500 | | | | 633 | 633 | | | 5 |
| zn2612C27000 | 416 | 416 | 391 | 391 | 478 | 3 | 0.6115 | 5 |
| zn2612C27500 | 352 | 352 | 276 | 311 | 355 | 10 | 1.54 | 6 |
| zn2612C28000 | 274 | 274 | 215 | 247 | 260 | 8 | 0.959 | 8 |
| zn2612C28500 | 200 | 200 | 189 | 200 | 186 | 11 | 1.084 | 13 |
| zn2612C29000 | 185 | 185 | 150 | 159 | 131 | 15 | 1.154 | 14 |
| zn2612C29500 | 125 | 132 | 125 | 132 | 91 | 15 | 0.9505 | 13 |
| zn2612P21800 | | | | 52 | 52 | | | |
| zn2612P22000 | | | | 65 | 65 | | | |
| zn2612P22200 | | | | 80 | 80 | | | |
| zn2612P22400 | | | | 99 | 99 | | | |
| zn2612P22600 | | | | 120 | 120 | | | |
| zn2612P22800 | | | | 145 | 145 | | | |
| zn2612P23000 | | | | 174 | 174 | | | |
| zn2612P23200 | | | | 205 | 205 | | | |
| zn2612P23400 | | | | 243 | 243 | | | |
| zn2612P23600 | 200 | 200 | 200 | 200 | 285 | 1 | 0.1 | 3 |
| zn2612P23800 | 236 | 247 | 221 | 221 | 332 | 3 | 0.352 | 5 |
| zn2612P24000 | | | | 385 | 385 | | | 6 |
| zn2612P24200 | 326 | 326 | 326 | 326 | 441 | 1 | 0.163 | 4 |
| zn2612P24400 | 369 | 369 | 369 | 369 | 507 | 2 | 0.369 | 3 |
| zn2612P24600 | | | | 576 | 576 | | | 5 |
| zn2612P24800 | | | | 652 | 652 | | | 3 |
| zn2612P25000 | | | | 735 | 735 | | | 4 |
| zn2612P25500 | | | | 967 | 967 | | | 3 |
| zn2612P26000 | | | | 1,239 | 1,239 | | | 4 |
| zn2612P26500 | | | | 1,550 | 1,550 | | | |
| zn2612P27000 | | | | 1,893 | 1,893 | | | |
| zn2612P27500 | | | | 2,269 | 2,269 | | | |
| zn2612P28000 | | | | 2,673 | 2,673 | | | |
| zn2612P28500 | | | | 3,098 | 3,098 | | | |
| zn2612P29000 | | | | 3,541 | 3,541 | | | |
| zn2612P29500 | | | | 4,001 | 4,001 | | | |
打印