上海期货交易所09月23日沪锌期权收盘行情
发布时间：2026年09月23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 |
|---|
| zn2610C20400 | | | | 6,205 | 6,205 | | | |
| zn2610C20600 | | | | 6,005 | 6,005 | | | |
| zn2610C20800 | | | | 5,805 | 5,805 | | | |
| zn2610C21000 | | | | 5,605 | 5,605 | | | |
| zn2610C21200 | | | | 5,405 | 5,405 | | | |
| zn2610C21400 | | | | 5,205 | 5,205 | | | |
| zn2610C21600 | | | | 5,005 | 5,005 | | | |
| zn2610C21800 | | | | 4,805 | 4,805 | | | |
| zn2610C22000 | | | | 4,605 | 4,605 | | | |
| zn2610C22200 | | | | 4,405 | 4,405 | | | |
| zn2610C22400 | | | | 4,205 | 4,205 | | | |
| zn2610C22600 | | | | 4,005 | 4,005 | | | |
| zn2610C22800 | | | | 3,805 | 3,805 | | | |
| zn2610C23000 | | | | 3,605 | 3,605 | | | |
| zn2610C23200 | | | | 3,405 | 3,405 | | | |
| zn2610C23400 | | | | 3,205 | 3,205 | | | |
| zn2610C23600 | | | | 3,005 | 3,005 | | | |
| zn2610C23800 | | | | 2,805 | 2,805 | | | |
| zn2610C24000 | | | | 2,605 | 2,605 | | | |
| zn2610C24200 | 2,467 | 2,467 | 2,467 | 2,467 | 2,405 | 4 | 4.934 | |
| zn2610C24400 | 2,351 | 2,351 | 2,120 | 2,120 | 2,205 | 107 | 114.0095 | |
| zn2610C24600 | 2,071 | 2,071 | 1,933 | 1,933 | 2,005 | 13 | 12.9445 | |
| zn2610C24800 | 1,871 | 1,889 | 1,710 | 1,729 | 1,805 | 46 | 41.7225 | |
| zn2610C25000 | 1,754 | 1,754 | 1,528 | 1,532 | 1,605 | 33 | 27.4165 | |
| zn2610C25500 | 1,226 | 1,226 | 1,001 | 1,001 | 1,105 | 103 | 58.3715 | |
| zn2610C26000 | 600 | 746 | 480 | 480 | 605 | 787 | 236.471 | |
| zn2610C26500 | 155 | 276 | 1 | 1 | 105 | 10,113 | 482.5845 | |
| zn2610C27000 | 17 | 21 | 1 | 1 | 1 | 11,841 | 56.6135 | |
| zn2610C27500 | 2 | 3 | 1 | 1 | 1 | 895 | 0.5695 | |
| zn2610C28000 | 2 | 2 | 1 | 1 | 1 | 90 | 0.046 | |
| zn2610C28500 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | |
| zn2610C29000 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | |
| zn2610C29500 | 1 | 1 | 1 | 1 | 1 | 8 | 0.004 | |
| zn2610C30000 | | | | 1 | 1 | | | |
| zn2610C30500 | | | | 1 | 1 | | | |
| zn2610C31000 | | | | 1 | 1 | | | |
| zn2610C31500 | | | | 1 | 1 | | | |
| zn2610P20400 | | | | 1 | 1 | | | |
| zn2610P20600 | | | | 1 | 1 | | | |
| zn2610P20800 | | | | 1 | 1 | | | |
| zn2610P21000 | | | | 1 | 1 | | | |
| zn2610P21200 | | | | 1 | 1 | | | |
| zn2610P21400 | | | | 1 | 1 | | | |
| zn2610P21600 | | | | 1 | 1 | | | |
| zn2610P21800 | | | | 1 | 1 | | | |
| zn2610P22000 | | | | 1 | 1 | | | |
| zn2610P22200 | | | | 1 | 1 | | | |
| zn2610P22400 | | | | 1 | 1 | | | |
| zn2610P22600 | | | | 1 | 1 | | | |
| zn2610P22800 | | | | 1 | 1 | | | |
| zn2610P23000 | | | | 1 | 1 | | | |
| zn2610P23200 | | | | 1 | 1 | | | |
| zn2610P23400 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | |
| zn2610P23600 | 1 | 1 | 1 | 1 | 1 | 27 | 0.0135 | |
| zn2610P23800 | | | | 1 | 1 | | | |
| zn2610P24000 | | | | 1 | 1 | | | |
| zn2610P24200 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | |
| zn2610P24400 | | | | 1 | 1 | | | |
| zn2610P24600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | |
| zn2610P24800 | | | | 1 | 1 | | | |
| zn2610P25000 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | |
| zn2610P25500 | 1 | 2 | 1 | 1 | 1 | 287 | 0.146 | |
| zn2610P26000 | 3 | 4 | 1 | 1 | 1 | 3,655 | 2.5135 | |
| zn2610P26500 | 30 | 48 | 3 | 14 | 1 | 27,123 | 273.996 | |
| zn2610P27000 | 285 | 511 | 226 | 509 | 395 | 1,945 | 371.2455 | |
| zn2610P27500 | 800 | 999 | 751 | 963 | 895 | 149 | 63.7635 | |
| zn2610P28000 | 1,315 | 1,340 | 1,287 | 1,340 | 1,395 | 36 | 24.1275 | |
| zn2610P28500 | 1,747 | 1,965 | 1,747 | 1,965 | 1,895 | 45 | 41.8495 | |
| zn2610P29000 | 2,331 | 2,331 | 2,331 | 2,331 | 2,395 | 4 | 4.662 | |
| zn2610P29500 | 2,830 | 2,830 | 2,830 | 2,830 | 2,895 | 4 | 5.66 | |
| zn2610P30000 | | | | 3,395 | 3,395 | | | |
| zn2610P30500 | | | | 3,895 | 3,895 | | | |
| zn2610P31000 | | | | 4,395 | 4,395 | | | |
| zn2610P31500 | | | | 4,895 | 4,895 | | | |
| zn2611C21000 | | | | 5,665 | 5,665 | | | |
| zn2611C21200 | | | | 5,465 | 5,465 | | | |
| zn2611C21400 | | | | 5,265 | 5,265 | | | |
| zn2611C21600 | | | | 5,065 | 5,065 | | | |
| zn2611C21800 | 3,715 | 3,715 | 3,715 | 3,715 | 4,865 | 1 | 1.8575 | 1 |
| zn2611C22000 | | | | 4,665 | 4,665 | | | |
| zn2611C22200 | | | | 4,465 | 4,465 | | | |
| zn2611C22400 | | | | 4,265 | 4,265 | | | |
| zn2611C22600 | | | | 4,065 | 4,065 | | | |
| zn2611C22800 | | | | 3,865 | 3,865 | | | |
| zn2611C23000 | | | | 3,665 | 3,665 | | | 3 |
| zn2611C23200 | | | | 3,465 | 3,465 | | | |
| zn2611C23400 | | | | 3,265 | 3,265 | | | |
| zn2611C23600 | | | | 3,066 | 3,066 | | | |
| zn2611C23800 | | | | 2,868 | 2,868 | | | 3 |
| zn2611C24000 | 2,778 | 2,789 | 2,704 | 2,722 | 2,671 | 25 | 34.267 | 201 |
| zn2611C24200 | 2,582 | 2,585 | 2,378 | 2,391 | 2,475 | 44 | 54.9055 | 56 |
| zn2611C24400 | 2,386 | 2,386 | 2,386 | 2,386 | 2,282 | 5 | 5.965 | 5 |
| zn2611C24600 | | | | 2,092 | 2,092 | | | 89 |
| zn2611C24800 | 1,945 | 1,976 | 1,758 | 1,758 | 1,905 | 151 | 136.966 | 743 |
| zn2611C25000 | 1,759 | 1,783 | 1,594 | 1,598 | 1,723 | 124 | 104.071 | 952 |
| zn2611C25500 | 1,355 | 1,355 | 1,137 | 1,137 | 1,296 | 351 | 205.5695 | 975 |
| zn2611C26000 | 900 | 922 | 757 | 761 | 923 | 249 | 99.242 | 1,430 |
| zn2611C26500 | 568 | 642 | 469 | 474 | 616 | 648 | 170.6965 | 963 |
| zn2611C27000 | 380 | 411 | 250 | 280 | 384 | 1,538 | 255.364 | 1,752 |
| zn2611C27500 | 220 | 256 | 164 | 165 | 222 | 679 | 69.859 | 905 |
| zn2611C28000 | 150 | 162 | 96 | 99 | 118 | 1,908 | 114.988 | 1,954 |
| zn2611C28500 | 101 | 101 | 61 | 61 | 58 | 536 | 20.667 | 982 |
| zn2611C29000 | 63 | 68 | 42 | 42 | 26 | 237 | 5.8305 | 361 |
| zn2611C29500 | 41 | 44 | 28 | 29 | 11 | 413 | 6.548 | 519 |
| zn2611C30000 | 31 | 34 | 12 | 22 | 4 | 285 | 3.294 | 335 |
| zn2611C30500 | 25 | 27 | 17 | 17 | 1 | 797 | 8.433 | 574 |
| zn2611C31000 | 18 | 18 | 7 | 13 | 1 | 173 | 1.1345 | 368 |
| zn2611C31500 | 14 | 14 | 10 | 11 | 1 | 168 | 0.9365 | 788 |
| zn2611P21000 | | | | 1 | 1 | | | 30 |
| zn2611P21200 | 3 | 5 | 3 | 5 | 1 | 60 | 0.1285 | 130 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | | | 54 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | | | 9 |
| zn2611P22400 | 4 | 4 | 4 | 4 | 1 | 3 | 0.006 | 18 |
| zn2611P22600 | | | | 1 | 1 | | | 92 |
| zn2611P22800 | 5 | 8 | 5 | 8 | 1 | 55 | 0.186 | 233 |
| zn2611P23000 | 7 | 10 | 6 | 10 | 1 | 33 | 0.1215 | 342 |
| zn2611P23200 | 7 | 11 | 7 | 11 | 1 | 33 | 0.1445 | 197 |
| zn2611P23400 | 11 | 11 | 7 | 11 | 1 | 59 | 0.2315 | 56 |
| zn2611P23600 | 9 | 16 | 9 | 16 | 2 | 159 | 0.8705 | 141 |
| zn2611P23800 | 12 | 18 | 12 | 17 | 4 | 77 | 0.503 | 317 |
| zn2611P24000 | 15 | 24 | 15 | 22 | 7 | 213 | 1.8535 | 797 |
| zn2611P24200 | 18 | 28 | 18 | 28 | 12 | 72 | 0.745 | 179 |
| zn2611P24400 | 23 | 34 | 23 | 34 | 19 | 67 | 0.904 | 365 |
| zn2611P24600 | 22 | 42 | 22 | 42 | 29 | 225 | 3.7235 | 451 |
| zn2611P24800 | 18 | 54 | 15 | 54 | 42 | 337 | 6.9175 | 1,050 |
| zn2611P25000 | 42 | 79 | 42 | 78 | 59 | 1,890 | 57.5245 | 2,521 |
| zn2611P25500 | 94 | 136 | 92 | 132 | 132 | 773 | 42.1685 | 1,040 |
| zn2611P26000 | 236 | 261 | 179 | 259 | 258 | 1,139 | 123.546 | 1,202 |
| zn2611P26500 | 365 | 467 | 350 | 467 | 451 | 610 | 125.6145 | 1,125 |
| zn2611P27000 | 624 | 764 | 610 | 746 | 719 | 140 | 47.463 | 586 |
| zn2611P27500 | 980 | 1,142 | 950 | 1,142 | 1,056 | 39 | 20.0875 | 317 |
| zn2611P28000 | 1,429 | 1,559 | 1,429 | 1,540 | 1,452 | 35 | 25.381 | 372 |
| zn2611P28500 | 1,829 | 2,026 | 1,829 | 2,026 | 1,892 | 75 | 71.759 | 71 |
| zn2611P29000 | 2,342 | 2,472 | 2,342 | 2,472 | 2,359 | 17 | 20.275 | 59 |
| zn2611P29500 | 2,960 | 2,960 | 2,960 | 2,960 | 2,844 | 3 | 4.44 | 189 |
| zn2611P30000 | | | | 3,337 | 3,337 | | | 5 |
| zn2611P30500 | | | | 3,835 | 3,835 | | | |
| zn2611P31000 | | | | 4,335 | 4,335 | | | 1 |
| zn2611P31500 | | | | 4,835 | 4,835 | | | |
| zn2612C21800 | | | | 4,880 | 4,880 | | | |
| zn2612C22000 | | | | 4,680 | 4,680 | | | |
| zn2612C22200 | | | | 4,480 | 4,480 | | | |
| zn2612C22400 | | | | 4,281 | 4,281 | | | |
| zn2612C22600 | | | | 4,083 | 4,083 | | | |
| zn2612C22800 | | | | 3,885 | 3,885 | | | |
| zn2612C23000 | | | | 3,689 | 3,689 | | | |
| zn2612C23200 | | | | 3,494 | 3,494 | | | |
| zn2612C23400 | | | | 3,301 | 3,301 | | | |
| zn2612C23600 | | | | 3,110 | 3,110 | | | |
| zn2612C23800 | | | | 2,921 | 2,921 | | | |
| zn2612C24000 | | | | 2,736 | 2,736 | | | |
| zn2612C24200 | | | | 2,553 | 2,553 | | | |
| zn2612C24400 | | | | 2,375 | 2,375 | | | |
| zn2612C24600 | | | | 2,201 | 2,201 | | | 1 |
| zn2612C24800 | | | | 2,031 | 2,031 | | | |
| zn2612C25000 | | | | 1,869 | 1,869 | | | |
| zn2612C25500 | | | | 1,488 | 1,488 | | | 6 |
| zn2612C26000 | | | | 1,152 | 1,152 | | | 10 |
| zn2612C26500 | | | | 866 | 866 | | | 13 |
| zn2612C27000 | | | | 630 | 630 | | | 34 |
| zn2612C27500 | | | | 444 | 444 | | | 38 |
| zn2612C28000 | 322 | 322 | 322 | 322 | 303 | 1 | 0.161 | 70 |
| zn2612C28500 | | | | 200 | 200 | | | 80 |
| zn2612C29000 | | | | 127 | 127 | | | 91 |
| zn2612C29500 | | | | 78 | 78 | | | 129 |
| zn2612C30000 | 88 | 88 | 88 | 88 | 47 | 1 | 0.044 | 58 |
| zn2612C30500 | | | | 26 | 26 | | | 49 |
| zn2612C31000 | | | | 15 | 15 | | | 59 |
| zn2612C31500 | | | | 8 | 8 | | | 22 |
| zn2612P21800 | | | | 1 | 1 | | | 2 |
| zn2612P22000 | | | | 2 | 2 | | | |
| zn2612P22200 | | | | 3 | 3 | | | |
| zn2612P22400 | | | | 4 | 4 | | | |
| zn2612P22600 | | | | 6 | 6 | | | |
| zn2612P22800 | | | | 9 | 9 | | | 2 |
| zn2612P23000 | | | | 13 | 13 | | | |
| zn2612P23200 | | | | 19 | 19 | | | 2 |
| zn2612P23400 | | | | 26 | 26 | | | 7 |
| zn2612P23600 | 84 | 84 | 84 | 84 | 34 | 1 | 0.042 | 18 |
| zn2612P23800 | | | | 45 | 45 | | | 18 |
| zn2612P24000 | | | | 60 | 60 | | | 58 |
| zn2612P24200 | 54 | 76 | 54 | 76 | 78 | 11 | 0.338 | 38 |
| zn2612P24400 | | | | 99 | 99 | | | 30 |
| zn2612P24600 | | | | 124 | 124 | | | 33 |
| zn2612P24800 | 141 | 151 | 141 | 151 | 155 | 2 | 0.146 | 19 |
| zn2612P25000 | 170 | 249 | 170 | 249 | 192 | 54 | 5.239 | 114 |
| zn2612P25500 | 253 | 253 | 253 | 253 | 310 | 1 | 0.1265 | 14 |
| zn2612P26000 | 415 | 680 | 392 | 458 | 474 | 5 | 1.2405 | 21 |
| zn2612P26500 | | | | 686 | 686 | | | 10 |
| zn2612P27000 | | | | 949 | 949 | | | 13 |
| zn2612P27500 | | | | 1,262 | 1,262 | | | 5 |
| zn2612P28000 | | | | 1,621 | 1,621 | | | |
| zn2612P28500 | | | | 2,017 | 2,017 | | | |
| zn2612P29000 | | | | 2,443 | 2,443 | | | |
| zn2612P29500 | | | | 2,894 | 2,894 | | | |
| zn2612P30000 | | | | 3,362 | 3,362 | | | |
| zn2612P30500 | | | | 3,841 | 3,841 | | | |
| zn2612P31000 | | | | 4,330 | 4,330 | | | |
| zn2612P31500 | | | | 4,823 | 4,823 | | | |
| zn2701C22400 | | | | 4,304 | 4,304 | | | |
| zn2701C22600 | | | | 4,112 | 4,112 | | | |
| zn2701C22800 | | | | 3,921 | 3,921 | | | |
| zn2701C23000 | | | | 3,733 | 3,733 | | | |
| zn2701C23200 | | | | 3,547 | 3,547 | | | |
| zn2701C23400 | | | | 3,362 | 3,362 | | | |
| zn2701C23600 | | | | 3,182 | 3,182 | | | |
| zn2701C23800 | | | | 3,005 | 3,005 | | | |
| zn2701C24000 | | | | 2,830 | 2,830 | | | |
| zn2701C24200 | | | | 2,661 | 2,661 | | | |
| zn2701C24400 | | | | 2,496 | 2,496 | | | |
| zn2701C24600 | | | | 2,334 | 2,334 | | | |
| zn2701C24800 | | | | 2,179 | 2,179 | | | |
| zn2701C25000 | | | | 2,028 | 2,028 | | | |
| zn2701C25500 | | | | 1,677 | 1,677 | | | |
| zn2701C26000 | | | | 1,361 | 1,361 | | | |
| zn2701C26500 | | | | 1,088 | 1,088 | | | |
| zn2701C27000 | 704 | 705 | 704 | 705 | 852 | 2 | 0.7045 | 7 |
| zn2701C27500 | 620 | 623 | 545 | 545 | 657 | 3 | 0.894 | 16 |
| zn2701C28000 | 425 | 425 | 422 | 422 | 496 | 5 | 1.0595 | 15 |
| zn2701C28500 | 317 | 338 | 317 | 332 | 367 | 11 | 1.858 | 26 |
| zn2701C29000 | 250 | 271 | 250 | 261 | 268 | 13 | 1.7015 | 36 |
| zn2701C29500 | 203 | 216 | 203 | 211 | 192 | 7 | 0.736 | 38 |
| zn2701C30000 | 177 | 184 | 170 | 178 | 134 | 15 | 1.2925 | 71 |
| zn2701C30500 | 144 | 144 | 144 | 144 | 92 | 1 | 0.072 | 43 |
| zn2701C31000 | 123 | 123 | 123 | 123 | 62 | 1 | 0.0615 | 39 |
| zn2701C31500 | 105 | 105 | 105 | 105 | 42 | 3 | 0.1575 | 21 |
| zn2701P22400 | | | | 27 | 27 | | | |
| zn2701P22600 | | | | 35 | 35 | | | 1 |
| zn2701P22800 | | | | 44 | 44 | | | 3 |
| zn2701P23000 | | | | 55 | 55 | | | 2 |
| zn2701P23200 | | | | 69 | 69 | | | 3 |
| zn2701P23400 | | | | 85 | 85 | | | 5 |
| zn2701P23600 | | | | 104 | 104 | | | 4 |
| zn2701P23800 | | | | 127 | 127 | | | 15 |
| zn2701P24000 | | | | 152 | 152 | | | 8 |
| zn2701P24200 | | | | 183 | 183 | | | 11 |
| zn2701P24400 | | | | 217 | 217 | | | 8 |
| zn2701P24600 | 197 | 210 | 197 | 210 | 255 | 6 | 0.607 | 5 |
| zn2701P24800 | 228 | 228 | 227 | 227 | 300 | 2 | 0.2275 | 4 |
| zn2701P25000 | 288 | 288 | 288 | 288 | 347 | 1 | 0.144 | 8 |
| zn2701P25500 | | | | 495 | 495 | | | 6 |
| zn2701P26000 | | | | 678 | 678 | | | 5 |
| zn2701P26500 | | | | 904 | 904 | | | 3 |
| zn2701P27000 | | | | 1,166 | 1,166 | | | 1 |
| zn2701P27500 | | | | 1,469 | 1,469 | | | |
| zn2701P28000 | | | | 1,808 | 1,808 | | | |
| zn2701P28500 | | | | 2,177 | 2,177 | | | |
| zn2701P29000 | | | | 2,576 | 2,576 | | | |
| zn2701P29500 | | | | 2,999 | 2,999 | | | |
| zn2701P30000 | | | | 3,441 | 3,441 | | | |
| zn2701P30500 | | | | 3,898 | 3,898 | | | |
| zn2701P31000 | | | | 4,368 | 4,368 | | | |
| zn2701P31500 | | | | 4,847 | 4,847 | | | |
打印