上海期货交易所08月11日沪锌期权收盘行情
发布时间：2026年08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 |
|---|
| zn2609C20200 | | | | 5,410 | 5,410 | | | 1 |
| zn2609C20400 | | | | 5,210 | 5,210 | | | |
| zn2609C20600 | | | | 5,010 | 5,010 | | | |
| zn2609C20800 | | | | 4,810 | 4,810 | | | |
| zn2609C21000 | | | | 4,610 | 4,610 | | | |
| zn2609C21200 | | | | 4,410 | 4,410 | | | |
| zn2609C21400 | | | | 4,210 | 4,210 | | | |
| zn2609C21600 | | | | 4,010 | 4,010 | | | |
| zn2609C21800 | | | | 3,810 | 3,810 | | | 1 |
| zn2609C22000 | | | | 3,610 | 3,610 | | | |
| zn2609C22200 | | | | 3,410 | 3,410 | | | 89 |
| zn2609C22400 | | | | 3,210 | 3,210 | | | 38 |
| zn2609C22600 | | | | 3,010 | 3,010 | | | 75 |
| zn2609C22800 | | | | 2,810 | 2,810 | | | 45 |
| zn2609C23000 | | | | 2,610 | 2,610 | | | 44 |
| zn2609C23200 | | | | 2,410 | 2,410 | | | 2 |
| zn2609C23400 | | | | 2,211 | 2,211 | | | 1 |
| zn2609C23600 | 2,050 | 2,050 | 2,050 | 2,050 | 2,013 | 1 | 1.025 | 32 |
| zn2609C23800 | | | | 1,817 | 1,817 | | | 23 |
| zn2609C24000 | | | | 1,624 | 1,624 | | | 523 |
| zn2609C24200 | 1,435 | 1,435 | 1,435 | 1,435 | 1,435 | 1 | 0.7175 | 828 |
| zn2609C24400 | 1,146 | 1,328 | 1,146 | 1,323 | 1,252 | 69 | 43.801 | 673 |
| zn2609C24600 | 1,012 | 1,197 | 973 | 1,105 | 1,076 | 77 | 41.5895 | 1,025 |
| zn2609C24800 | 760 | 1,021 | 760 | 923 | 910 | 120 | 53.192 | 1,584 |
| zn2609C25000 | 630 | 852 | 608 | 759 | 757 | 1,021 | 363.9415 | 3,150 |
| zn2609C25500 | 355 | 487 | 313 | 420 | 437 | 3,824 | 762.202 | 2,657 |
| zn2609C26000 | 198 | 255 | 154 | 213 | 220 | 18,522 | 1,855.3215 | 4,249 |
| zn2609C26500 | 100 | 130 | 66 | 95 | 95 | 9,018 | 465.822 | 2,050 |
| zn2609C27000 | 51 | 70 | 41 | 59 | 34 | 8,062 | 224.125 | 2,275 |
| zn2609C27500 | 20 | 40 | 20 | 30 | 10 | 1,196 | 18.144 | 486 |
| zn2609C28000 | 22 | 25 | 13 | 16 | 2 | 1,352 | 12.407 | 1,429 |
| zn2609C28500 | 11 | 15 | 10 | 11 | 1 | 476 | 2.79 | 266 |
| zn2609C29000 | 8 | 10 | 6 | 8 | 1 | 520 | 1.994 | 219 |
| zn2609C29500 | 6 | 9 | 5 | 6 | 1 | 1,227 | 4.114 | 354 |
| zn2609P20200 | | | | 1 | 1 | | | 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 | | | | 1 | 1 | | | 57 |
| zn2609P21800 | | | | 1 | 1 | | | 69 |
| zn2609P22000 | 13 | 13 | 4 | 4 | 1 | 12 | 0.069 | 255 |
| zn2609P22200 | | | | 1 | 1 | | | 110 |
| zn2609P22400 | 3 | 4 | 3 | 3 | 1 | 74 | 0.1045 | 161 |
| zn2609P22600 | 3 | 4 | 3 | 3 | 1 | 118 | 0.1655 | 110 |
| zn2609P22800 | 4 | 4 | 3 | 4 | 1 | 260 | 0.444 | 179 |
| zn2609P23000 | 5 | 6 | 4 | 5 | 1 | 228 | 0.506 | 694 |
| zn2609P23200 | 7 | 7 | 5 | 6 | 1 | 264 | 0.7345 | 179 |
| zn2609P23400 | 8 | 9 | 7 | 7 | 2 | 80 | 0.2615 | 449 |
| zn2609P23600 | 11 | 11 | 9 | 9 | 4 | 92 | 0.4365 | 473 |
| zn2609P23800 | 15 | 15 | 12 | 12 | 8 | 134 | 0.834 | 537 |
| zn2609P24000 | 23 | 25 | 17 | 17 | 15 | 1,788 | 18.5775 | 4,333 |
| zn2609P24200 | 29 | 29 | 21 | 23 | 26 | 379 | 4.6175 | 826 |
| zn2609P24400 | 40 | 43 | 29 | 32 | 42 | 1,648 | 29.105 | 1,208 |
| zn2609P24600 | 61 | 66 | 43 | 46 | 67 | 944 | 23.9955 | 2,120 |
| zn2609P24800 | 93 | 96 | 58 | 68 | 101 | 1,448 | 52.9915 | 2,240 |
| zn2609P25000 | 132 | 147 | 88 | 105 | 147 | 9,258 | 519.844 | 5,491 |
| zn2609P25500 | 348 | 354 | 214 | 258 | 327 | 3,538 | 476.806 | 1,961 |
| zn2609P26000 | 685 | 698 | 484 | 549 | 609 | 1,108 | 317.9075 | 546 |
| zn2609P26500 | 1,116 | 1,116 | 862 | 943 | 984 | 128 | 61.2225 | 135 |
| zn2609P27000 | 1,558 | 1,560 | 1,325 | 1,368 | 1,423 | 67 | 48.0435 | 134 |
| zn2609P27500 | 1,950 | 1,956 | 1,839 | 1,854 | 1,900 | 25 | 23.632 | 33 |
| zn2609P28000 | | | | 2,392 | 2,392 | | | 17 |
| zn2609P28500 | | | | 2,890 | 2,890 | | | 3 |
| zn2609P29000 | | | | 3,390 | 3,390 | | | 1 |
| zn2609P29500 | | | | 3,890 | 3,890 | | | 3 |
| zn2610C20400 | | | | 5,270 | 5,270 | | | |
| zn2610C20600 | | | | 5,070 | 5,070 | | | |
| zn2610C20800 | | | | 4,870 | 4,870 | | | |
| zn2610C21000 | | | | 4,670 | 4,670 | | | |
| zn2610C21200 | | | | 4,470 | 4,470 | | | |
| zn2610C21400 | | | | 4,270 | 4,270 | | | |
| zn2610C21600 | | | | 4,070 | 4,070 | | | |
| zn2610C21800 | | | | 3,870 | 3,870 | | | |
| zn2610C22000 | | | | 3,670 | 3,670 | | | |
| zn2610C22200 | | | | 3,471 | 3,471 | | | |
| zn2610C22400 | | | | 3,272 | 3,272 | | | |
| zn2610C22600 | | | | 3,075 | 3,075 | | | |
| zn2610C22800 | | | | 2,879 | 2,879 | | | 5 |
| zn2610C23000 | 2,645 | 2,787 | 2,645 | 2,787 | 2,684 | 118 | 156.72 | 227 |
| zn2610C23200 | | | | 2,492 | 2,492 | | | 2 |
| zn2610C23400 | | | | 2,303 | 2,303 | | | 4 |
| zn2610C23600 | | | | 2,117 | 2,117 | | | |
| zn2610C23800 | | | | 1,935 | 1,935 | | | 6 |
| zn2610C24000 | | | | 1,759 | 1,759 | | | 96 |
| zn2610C24200 | 1,530 | 1,530 | 1,530 | 1,530 | 1,589 | 1 | 0.765 | 12 |
| zn2610C24400 | 1,274 | 1,457 | 1,274 | 1,446 | 1,426 | 51 | 35.494 | 25 |
| zn2610C24600 | 1,162 | 1,266 | 1,162 | 1,257 | 1,271 | 14 | 8.6005 | 30 |
| zn2610C24800 | 1,032 | 1,168 | 1,032 | 1,168 | 1,124 | 10 | 5.228 | 80 |
| zn2610C25000 | 841 | 1,029 | 815 | 973 | 987 | 240 | 109.461 | 489 |
| zn2610C25500 | 600 | 700 | 514 | 634 | 689 | 395 | 121.5505 | 693 |
| zn2610C26000 | 303 | 472 | 303 | 434 | 456 | 570 | 113.2435 | 925 |
| zn2610C26500 | 216 | 314 | 216 | 293 | 284 | 388 | 50.743 | 344 |
| zn2610C27000 | 150 | 209 | 135 | 188 | 167 | 534 | 46.045 | 582 |
| zn2610C27500 | 107 | 145 | 107 | 130 | 93 | 275 | 16.8355 | 250 |
| zn2610C28000 | 77 | 107 | 77 | 98 | 48 | 620 | 27.488 | 338 |
| zn2610C28500 | 59 | 78 | 59 | 68 | 24 | 313 | 10.197 | 211 |
| zn2610C29000 | 47 | 60 | 45 | 54 | 11 | 262 | 6.7275 | 189 |
| zn2610C29500 | 38 | 47 | 35 | 46 | 4 | 305 | 5.7075 | 109 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | 6 | 6 | 6 | 6 | 1 | 14 | 0.042 | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 7 |
| zn2610P21600 | | | | 1 | 1 | | | 12 |
| zn2610P21800 | | | | 1 | 1 | | | 12 |
| zn2610P22000 | | | | 1 | 1 | | | 232 |
| zn2610P22200 | | | | 3 | 3 | | | 60 |
| zn2610P22400 | 20 | 20 | 14 | 14 | 4 | 128 | 1.0315 | 86 |
| zn2610P22600 | 22 | 23 | 17 | 17 | 7 | 140 | 1.3015 | 49 |
| zn2610P22800 | 25 | 28 | 19 | 19 | 11 | 93 | 1.0295 | 51 |
| zn2610P23000 | 30 | 34 | 25 | 25 | 17 | 85 | 1.222 | 123 |
| zn2610P23200 | 39 | 40 | 30 | 30 | 24 | 92 | 1.5495 | 49 |
| zn2610P23400 | 47 | 48 | 37 | 37 | 35 | 26 | 0.5325 | 22 |
| zn2610P23600 | 54 | 69 | 44 | 45 | 49 | 39 | 1.011 | 137 |
| zn2610P23800 | 73 | 80 | 42 | 57 | 68 | 38 | 1.313 | 137 |
| zn2610P24000 | 98 | 98 | 63 | 72 | 91 | 274 | 10.092 | 461 |
| zn2610P24200 | 114 | 114 | 83 | 87 | 121 | 204 | 9.4145 | 597 |
| zn2610P24400 | 140 | 140 | 106 | 110 | 158 | 181 | 10.3905 | 265 |
| zn2610P24600 | 189 | 189 | 131 | 143 | 202 | 210 | 15.435 | 234 |
| zn2610P24800 | 230 | 238 | 179 | 184 | 256 | 117 | 11.8865 | 212 |
| zn2610P25000 | 289 | 291 | 166 | 240 | 318 | 181 | 22.628 | 447 |
| zn2610P25500 | 515 | 517 | 400 | 426 | 519 | 387 | 86.8765 | 523 |
| zn2610P26000 | 788 | 796 | 659 | 689 | 785 | 65 | 22.565 | 356 |
| zn2610P26500 | 1,122 | 1,122 | 998 | 1,035 | 1,113 | 153 | 82.2605 | 115 |
| zn2610P27000 | 1,526 | 1,526 | 1,462 | 1,466 | 1,495 | 18 | 13.4745 | 40 |
| zn2610P27500 | 2,084 | 2,084 | 1,878 | 1,878 | 1,921 | 16 | 15.4545 | 25 |
| zn2610P28000 | 2,375 | 2,375 | 2,375 | 2,375 | 2,376 | 10 | 11.8775 | 15 |
| zn2610P28500 | | | | 2,851 | 2,851 | | | |
| zn2610P29000 | | | | 3,338 | 3,338 | | | |
| zn2610P29500 | | | | 3,832 | 3,832 | | | |
| zn2611C21000 | | | | 4,675 | 4,675 | | | |
| zn2611C21200 | | | | 4,475 | 4,475 | | | |
| zn2611C21400 | | | | 4,276 | 4,276 | | | |
| zn2611C21600 | | | | 4,078 | 4,078 | | | |
| zn2611C21800 | | | | 3,880 | 3,880 | | | |
| zn2611C22000 | | | | 3,684 | 3,684 | | | |
| zn2611C22200 | | | | 3,490 | 3,490 | | | |
| zn2611C22400 | | | | 3,297 | 3,297 | | | |
| zn2611C22600 | | | | 3,106 | 3,106 | | | |
| zn2611C22800 | | | | 2,917 | 2,917 | | | |
| zn2611C23000 | | | | 2,732 | 2,732 | | | |
| zn2611C23200 | | | | 2,551 | 2,551 | | | |
| zn2611C23400 | | | | 2,373 | 2,373 | | | |
| zn2611C23600 | | | | 2,199 | 2,199 | | | |
| zn2611C23800 | | | | 2,030 | 2,030 | | | |
| zn2611C24000 | | | | 1,869 | 1,869 | | | |
| zn2611C24200 | | | | 1,712 | 1,712 | | | |
| zn2611C24400 | | | | 1,562 | 1,562 | | | |
| zn2611C24600 | | | | 1,418 | 1,418 | | | 1 |
| zn2611C24800 | | | | 1,283 | 1,283 | | | 3 |
| zn2611C25000 | | | | 1,156 | 1,156 | | | 9 |
| zn2611C25500 | | | | 871 | 871 | | | 10 |
| zn2611C26000 | 586 | 586 | 582 | 586 | 636 | 7 | 2.099 | 15 |
| zn2611C26500 | 448 | 448 | 436 | 436 | 450 | 2 | 0.442 | 16 |
| zn2611C27000 | 314 | 316 | 300 | 315 | 310 | 13 | 2.0235 | 24 |
| zn2611C27500 | 225 | 240 | 224 | 224 | 206 | 13 | 1.4895 | 33 |
| zn2611C28000 | 36 | 177 | 36 | 176 | 131 | 8 | 0.6 | 31 |
| zn2611C28500 | 124 | 138 | 124 | 126 | 82 | 6 | 0.383 | 23 |
| zn2611C29000 | | | | 49 | 49 | | | 10 |
| zn2611C29500 | | | | 29 | 29 | | | 2 |
| zn2611P21000 | | | | 2 | 2 | | | 1 |
| zn2611P21200 | | | | 3 | 3 | | | |
| zn2611P21400 | | | | 5 | 5 | | | |
| zn2611P21600 | | | | 7 | 7 | | | |
| zn2611P21800 | | | | 10 | 10 | | | |
| zn2611P22000 | | | | 14 | 14 | | | |
| zn2611P22200 | | | | 20 | 20 | | | |
| zn2611P22400 | | | | 27 | 27 | | | |
| zn2611P22600 | | | | 36 | 36 | | | 1 |
| zn2611P22800 | | | | 48 | 48 | | | 6 |
| zn2611P23000 | | | | 62 | 62 | | | 7 |
| zn2611P23200 | | | | 81 | 81 | | | 11 |
| zn2611P23400 | | | | 103 | 103 | | | 7 |
| zn2611P23600 | | | | 129 | 129 | | | 10 |
| zn2611P23800 | | | | 160 | 160 | | | 16 |
| zn2611P24000 | 186 | 186 | 175 | 182 | 197 | 6 | 0.5465 | 15 |
| zn2611P24200 | 216 | 219 | 195 | 195 | 241 | 4 | 0.423 | 22 |
| zn2611P24400 | 258 | 263 | 235 | 235 | 290 | 5 | 0.6295 | 22 |
| zn2611P24600 | 279 | 279 | 279 | 279 | 346 | 1 | 0.1395 | 29 |
| zn2611P24800 | 335 | 335 | 335 | 335 | 411 | 1 | 0.1675 | 27 |
| zn2611P25000 | 387 | 406 | 387 | 398 | 483 | 3 | 0.5955 | 22 |
| zn2611P25500 | | | | 697 | 697 | | | 3 |
| zn2611P26000 | | | | 960 | 960 | | | 1 |
| zn2611P26500 | | | | 1,273 | 1,273 | | | 1 |
| zn2611P27000 | | | | 1,632 | 1,632 | | | |
| zn2611P27500 | | | | 2,026 | 2,026 | | | |
| zn2611P28000 | | | | 2,451 | 2,451 | | | |
| zn2611P28500 | | | | 2,902 | 2,902 | | | |
| zn2611P29000 | | | | 3,368 | 3,368 | | | |
| zn2611P29500 | | | | 3,848 | 3,848 | | | |
| zn2612C21800 | | | | 3,855 | 3,855 | | | |
| zn2612C22000 | | | | 3,660 | 3,660 | | | |
| zn2612C22200 | | | | 3,468 | 3,468 | | | |
| zn2612C22400 | | | | 3,277 | 3,277 | | | |
| zn2612C22600 | | | | 3,089 | 3,089 | | | |
| zn2612C22800 | | | | 2,904 | 2,904 | | | |
| zn2612C23000 | | | | 2,723 | 2,723 | | | |
| zn2612C23200 | | | | 2,545 | 2,545 | | | |
| zn2612C23400 | | | | 2,370 | 2,370 | | | |
| zn2612C23600 | | | | 2,201 | 2,201 | | | |
| zn2612C23800 | | | | 2,038 | 2,038 | | | |
| zn2612C24000 | | | | 1,879 | 1,879 | | | |
| zn2612C24200 | | | | 1,726 | 1,726 | | | |
| zn2612C24400 | | | | 1,581 | 1,581 | | | |
| zn2612C24600 | | | | 1,443 | 1,443 | | | |
| zn2612C24800 | | | | 1,310 | 1,310 | | | |
| zn2612C25000 | | | | 1,186 | 1,186 | | | |
| zn2612C25500 | | | | 908 | 908 | | | 6 |
| zn2612C26000 | 680 | 728 | 680 | 710 | 676 | 11 | 3.8395 | 4 |
| zn2612C26500 | | | | 490 | 490 | | | 5 |
| zn2612C27000 | 406 | 406 | 406 | 406 | 346 | 1 | 0.203 | 6 |
| zn2612C27500 | 312 | 312 | 312 | 312 | 236 | 1 | 0.156 | 7 |
| zn2612C28000 | 241 | 251 | 241 | 251 | 159 | 2 | 0.246 | 10 |
| zn2612C28500 | | | | 102 | 102 | | | 13 |
| zn2612C29000 | | | | 65 | 65 | | | 14 |
| zn2612C29500 | | | | 39 | 39 | | | 13 |
| zn2612P21800 | | | | 16 | 16 | | | |
| zn2612P22000 | | | | 23 | 23 | | | |
| zn2612P22200 | | | | 30 | 30 | | | |
| zn2612P22400 | | | | 40 | 40 | | | |
| zn2612P22600 | | | | 52 | 52 | | | |
| zn2612P22800 | | | | 66 | 66 | | | |
| zn2612P23000 | | | | 85 | 85 | | | |
| zn2612P23200 | | | | 106 | 106 | | | |
| zn2612P23400 | | | | 132 | 132 | | | |
| zn2612P23600 | | | | 162 | 162 | | | 3 |
| zn2612P23800 | 222 | 222 | 222 | 222 | 199 | 1 | 0.111 | 6 |
| zn2612P24000 | 253 | 259 | 252 | 257 | 240 | 8 | 1.016 | 7 |
| zn2612P24200 | 287 | 295 | 287 | 294 | 286 | 16 | 2.3275 | 7 |
| zn2612P24400 | 333 | 343 | 333 | 340 | 340 | 9 | 1.525 | 3 |
| zn2612P24600 | 405 | 407 | 386 | 397 | 401 | 16 | 3.1555 | 3 |
| zn2612P24800 | 455 | 488 | 435 | 435 | 468 | 51 | 11.8225 | 6 |
| zn2612P25000 | 525 | 560 | 513 | 535 | 543 | 38 | 10.2025 | 7 |
| zn2612P25500 | 743 | 772 | 723 | 753 | 763 | 26 | 9.7755 | 3 |
| zn2612P26000 | | | | 1,030 | 1,030 | | | 4 |
| zn2612P26500 | | | | 1,342 | 1,342 | | | |
| zn2612P27000 | | | | 1,697 | 1,697 | | | |
| zn2612P27500 | | | | 2,086 | 2,086 | | | |
| zn2612P28000 | | | | 2,507 | 2,507 | | | |
| zn2612P28500 | | | | 2,950 | 2,950 | | | |
| zn2612P29000 | | | | 3,412 | 3,412 | | | |
| zn2612P29500 | | | | 3,886 | 3,886 | | | |
打印