上海期货交易所09月24日沪锌期权收盘行情
发布时间：2026年09月24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 | | | | 5,745 | 5,745 | | | |
| zn2611C21200 | | | | 5,545 | 5,545 | | | |
| zn2611C21400 | | | | 5,345 | 5,345 | | | |
| zn2611C21600 | | | | 5,145 | 5,145 | | | |
| zn2611C21800 | 5,136 | 5,136 | 4,934 | 4,934 | 4,945 | 3 | 7.603 | 2 |
| zn2611C22000 | | | | 4,745 | 4,745 | | | |
| zn2611C22200 | | | | 4,545 | 4,545 | | | |
| zn2611C22400 | | | | 4,345 | 4,345 | | | |
| zn2611C22600 | | | | 4,145 | 4,145 | | | |
| zn2611C22800 | | | | 3,945 | 3,945 | | | |
| zn2611C23000 | | | | 3,745 | 3,745 | | | 3 |
| zn2611C23200 | | | | 3,545 | 3,545 | | | |
| zn2611C23400 | | | | 3,345 | 3,345 | | | |
| zn2611C23600 | | | | 3,145 | 3,145 | | | |
| zn2611C23800 | | | | 2,947 | 2,947 | | | 3 |
| zn2611C24000 | 2,700 | 2,824 | 2,700 | 2,771 | 2,749 | 118 | 160.5755 | 163 |
| zn2611C24200 | 2,554 | 2,554 | 2,554 | 2,554 | 2,552 | 5 | 6.385 | 61 |
| zn2611C24400 | | | | 2,358 | 2,358 | | | 5 |
| zn2611C24600 | | | | 2,165 | 2,165 | | | 89 |
| zn2611C24800 | 1,957 | 2,032 | 1,893 | 1,970 | 1,976 | 200 | 196.093 | 751 |
| zn2611C25000 | 1,780 | 1,851 | 1,751 | 1,757 | 1,792 | 104 | 93.3185 | 945 |
| zn2611C25500 | 1,310 | 1,396 | 1,238 | 1,326 | 1,355 | 281 | 186.692 | 976 |
| zn2611C26000 | 919 | 998 | 842 | 916 | 970 | 557 | 254.546 | 1,519 |
| zn2611C26500 | 499 | 653 | 499 | 578 | 651 | 592 | 172.2895 | 1,031 |
| zn2611C27000 | 322 | 406 | 309 | 341 | 407 | 3,688 | 647.094 | 2,207 |
| zn2611C27500 | 220 | 247 | 182 | 193 | 235 | 921 | 96.623 | 1,125 |
| zn2611C28000 | 108 | 156 | 100 | 116 | 126 | 4,492 | 281.3205 | 2,336 |
| zn2611C28500 | 56 | 98 | 56 | 70 | 61 | 1,038 | 41.2675 | 1,015 |
| zn2611C29000 | 50 | 65 | 43 | 45 | 28 | 411 | 10.4895 | 407 |
| zn2611C29500 | 30 | 46 | 30 | 33 | 11 | 455 | 8.217 | 461 |
| zn2611C30000 | 36 | 36 | 14 | 25 | 4 | 436 | 5.8105 | 338 |
| zn2611C30500 | 16 | 27 | 16 | 18 | 1 | 868 | 8.3995 | 382 |
| zn2611C31000 | 12 | 21 | 12 | 15 | 1 | 287 | 2.228 | 336 |
| zn2611C31500 | 10 | 16 | 10 | 12 | 1 | 629 | 4.023 | 745 |
| zn2611P21000 | | | | 1 | 1 | | | 30 |
| zn2611P21200 | 5 | 5 | 5 | 5 | 1 | 11 | 0.0275 | 130 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | | | 54 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | | | 9 |
| zn2611P22400 | | | | 1 | 1 | | | 18 |
| zn2611P22600 | 6 | 6 | 6 | 6 | 1 | 10 | 0.03 | 97 |
| zn2611P22800 | 5 | 7 | 5 | 6 | 1 | 184 | 0.453 | 252 |
| zn2611P23000 | 7 | 7 | 6 | 6 | 1 | 290 | 0.8665 | 234 |
| zn2611P23200 | 7 | 8 | 7 | 7 | 1 | 77 | 0.233 | 160 |
| zn2611P23400 | 9 | 9 | 9 | 9 | 1 | 6 | 0.027 | 52 |
| zn2611P23600 | 10 | 11 | 10 | 11 | 2 | 92 | 0.446 | 153 |
| zn2611P23800 | 13 | 14 | 12 | 14 | 3 | 56 | 0.3685 | 354 |
| zn2611P24000 | 16 | 17 | 14 | 17 | 5 | 176 | 1.3395 | 835 |
| zn2611P24200 | 18 | 20 | 18 | 19 | 9 | 92 | 0.786 | 215 |
| zn2611P24400 | 22 | 25 | 22 | 24 | 14 | 55 | 0.617 | 365 |
| zn2611P24600 | 26 | 32 | 26 | 28 | 22 | 169 | 2.363 | 488 |
| zn2611P24800 | 34 | 40 | 32 | 35 | 33 | 383 | 6.702 | 1,045 |
| zn2611P25000 | 60 | 60 | 44 | 47 | 48 | 2,826 | 69.3555 | 2,507 |
| zn2611P25500 | 105 | 105 | 82 | 89 | 112 | 1,021 | 46.6255 | 1,242 |
| zn2611P26000 | 250 | 250 | 162 | 178 | 225 | 4,074 | 369.0465 | 1,764 |
| zn2611P26500 | 404 | 411 | 318 | 329 | 407 | 965 | 167.9425 | 1,236 |
| zn2611P27000 | 609 | 662 | 565 | 585 | 662 | 505 | 152.324 | 638 |
| zn2611P27500 | 981 | 1,037 | 903 | 955 | 989 | 126 | 60.5905 | 285 |
| zn2611P28000 | 1,401 | 1,463 | 1,323 | 1,403 | 1,380 | 101 | 69.8205 | 385 |
| zn2611P28500 | 1,847 | 1,921 | 1,780 | 1,838 | 1,815 | 122 | 111.975 | 85 |
| zn2611P29000 | 2,284 | 2,294 | 2,259 | 2,294 | 2,281 | 35 | 40.0805 | 75 |
| zn2611P29500 | 2,786 | 2,786 | 2,783 | 2,783 | 2,764 | 11 | 15.311 | 189 |
| zn2611P30000 | 3,265 | 3,265 | 3,265 | 3,265 | 3,257 | 5 | 8.1625 | 10 |
| zn2611P30500 | | | | 3,755 | 3,755 | | | |
| zn2611P31000 | | | | 4,255 | 4,255 | | | 1 |
| zn2611P31500 | | | | 4,755 | 4,755 | | | |
| zn2612C21800 | | | | 4,980 | 4,980 | | | |
| zn2612C22000 | | | | 4,780 | 4,780 | | | |
| zn2612C22200 | | | | 4,580 | 4,580 | | | |
| zn2612C22400 | | | | 4,381 | 4,381 | | | |
| zn2612C22600 | | | | 4,182 | 4,182 | | | |
| zn2612C22800 | | | | 3,984 | 3,984 | | | |
| zn2612C23000 | | | | 3,788 | 3,788 | | | |
| zn2612C23200 | | | | 3,592 | 3,592 | | | |
| zn2612C23400 | | | | 3,398 | 3,398 | | | |
| zn2612C23600 | | | | 3,206 | 3,206 | | | |
| zn2612C23800 | | | | 3,016 | 3,016 | | | |
| zn2612C24000 | | | | 2,829 | 2,829 | | | |
| zn2612C24200 | | | | 2,645 | 2,645 | | | |
| zn2612C24400 | | | | 2,464 | 2,464 | | | |
| zn2612C24600 | | | | 2,289 | 2,289 | | | 1 |
| zn2612C24800 | | | | 2,118 | 2,118 | | | |
| zn2612C25000 | | | | 1,952 | 1,952 | | | |
| zn2612C25500 | | | | 1,563 | 1,563 | | | 6 |
| zn2612C26000 | | | | 1,218 | 1,218 | | | 10 |
| zn2612C26500 | | | | 921 | 921 | | | 13 |
| zn2612C27000 | | | | 677 | 677 | | | 34 |
| zn2612C27500 | | | | 481 | 481 | | | 38 |
| zn2612C28000 | | | | 331 | 331 | | | 70 |
| zn2612C28500 | 235 | 235 | 235 | 235 | 219 | 1 | 0.1175 | 80 |
| zn2612C29000 | | | | 142 | 142 | | | 91 |
| zn2612C29500 | | | | 88 | 88 | | | 129 |
| zn2612C30000 | 76 | 76 | 76 | 76 | 52 | 1 | 0.038 | 59 |
| zn2612C30500 | | | | 31 | 31 | | | 49 |
| zn2612C31000 | | | | 17 | 17 | | | 59 |
| zn2612C31500 | | | | 9 | 9 | | | 22 |
| zn2612P21800 | | | | 1 | 1 | | | 2 |
| zn2612P22000 | | | | 1 | 1 | | | |
| zn2612P22200 | | | | 2 | 2 | | | |
| zn2612P22400 | | | | 4 | 4 | | | |
| zn2612P22600 | | | | 6 | 6 | | | |
| zn2612P22800 | | | | 8 | 8 | | | 2 |
| zn2612P23000 | | | | 12 | 12 | | | |
| zn2612P23200 | | | | 16 | 16 | | | 2 |
| zn2612P23400 | | | | 22 | 22 | | | 7 |
| zn2612P23600 | | | | 30 | 30 | | | 18 |
| zn2612P23800 | | | | 41 | 41 | | | 18 |
| zn2612P24000 | | | | 54 | 54 | | | 58 |
| zn2612P24200 | 77 | 77 | 66 | 66 | 69 | 2 | 0.0715 | 38 |
| zn2612P24400 | | | | 88 | 88 | | | 30 |
| zn2612P24600 | | | | 113 | 113 | | | 33 |
| zn2612P24800 | 150 | 150 | 150 | 150 | 141 | 1 | 0.075 | 20 |
| zn2612P25000 | 200 | 200 | 161 | 165 | 175 | 86 | 7.7455 | 148 |
| zn2612P25500 | 265 | 265 | 241 | 241 | 286 | 7 | 0.901 | 18 |
| zn2612P26000 | 378 | 418 | 378 | 400 | 439 | 7 | 1.3595 | 25 |
| zn2612P26500 | 563 | 563 | 563 | 563 | 641 | 1 | 0.2815 | 11 |
| zn2612P27000 | | | | 896 | 896 | | | 13 |
| zn2612P27500 | | | | 1,200 | 1,200 | | | 5 |
| zn2612P28000 | | | | 1,549 | 1,549 | | | |
| zn2612P28500 | | | | 1,936 | 1,936 | | | |
| zn2612P29000 | | | | 2,358 | 2,358 | | | |
| zn2612P29500 | | | | 2,804 | 2,804 | | | |
| zn2612P30000 | | | | 3,268 | 3,268 | | | |
| zn2612P30500 | | | | 3,746 | 3,746 | | | |
| zn2612P31000 | | | | 4,232 | 4,232 | | | |
| zn2612P31500 | | | | 4,725 | 4,725 | | | |
| zn2701C22400 | | | | 4,363 | 4,363 | | | |
| zn2701C22600 | | | | 4,169 | 4,169 | | | |
| zn2701C22800 | | | | 3,977 | 3,977 | | | |
| zn2701C23000 | | | | 3,786 | 3,786 | | | |
| zn2701C23200 | | | | 3,598 | 3,598 | | | |
| zn2701C23400 | | | | 3,412 | 3,412 | | | |
| zn2701C23600 | | | | 3,229 | 3,229 | | | |
| zn2701C23800 | | | | 3,049 | 3,049 | | | |
| zn2701C24000 | | | | 2,873 | 2,873 | | | |
| zn2701C24200 | | | | 2,699 | 2,699 | | | |
| zn2701C24400 | | | | 2,531 | 2,531 | | | |
| zn2701C24600 | | | | 2,367 | 2,367 | | | |
| zn2701C24800 | | | | 2,207 | 2,207 | | | |
| zn2701C25000 | | | | 2,054 | 2,054 | | | |
| zn2701C25500 | | | | 1,694 | 1,694 | | | |
| zn2701C26000 | | | | 1,371 | 1,371 | | | |
| zn2701C26500 | | | | 1,090 | 1,090 | | | |
| zn2701C27000 | | | | 850 | 850 | | | 7 |
| zn2701C27500 | | | | 649 | 649 | | | 16 |
| zn2701C28000 | 445 | 450 | 445 | 450 | 487 | 2 | 0.4475 | 17 |
| zn2701C28500 | 360 | 360 | 351 | 352 | 356 | 11 | 1.9465 | 36 |
| zn2701C29000 | 275 | 279 | 275 | 279 | 257 | 8 | 1.1065 | 43 |
| zn2701C29500 | 219 | 223 | 219 | 222 | 182 | 6 | 0.663 | 43 |
| zn2701C30000 | 187 | 187 | 182 | 182 | 125 | 2 | 0.1845 | 73 |
| zn2701C30500 | | | | 85 | 85 | | | 43 |
| zn2701C31000 | | | | 56 | 56 | | | 39 |
| zn2701C31500 | | | | 37 | 37 | | | 21 |
| zn2701P22400 | | | | 20 | 20 | | | |
| zn2701P22600 | | | | 27 | 27 | | | 1 |
| zn2701P22800 | | | | 35 | 35 | | | 3 |
| zn2701P23000 | | | | 44 | 44 | | | 2 |
| zn2701P23200 | | | | 55 | 55 | | | 3 |
| zn2701P23400 | | | | 70 | 70 | | | 5 |
| zn2701P23600 | | | | 86 | 86 | | | 4 |
| zn2701P23800 | | | | 106 | 106 | | | 15 |
| zn2701P24000 | | | | 129 | 129 | | | 8 |
| zn2701P24200 | | | | 156 | 156 | | | 11 |
| zn2701P24400 | | | | 187 | 187 | | | 8 |
| zn2701P24600 | | | | 223 | 223 | | | 5 |
| zn2701P24800 | | | | 262 | 262 | | | 4 |
| zn2701P25000 | | | | 309 | 309 | | | 8 |
| zn2701P25500 | | | | 447 | 447 | | | 6 |
| zn2701P26000 | | | | 624 | 624 | | | 5 |
| zn2701P26500 | 200 | 774 | 200 | 774 | 841 | 2 | 0.487 | 3 |
| zn2701P27000 | | | | 1,099 | 1,099 | | | 1 |
| zn2701P27500 | | | | 1,397 | 1,397 | | | |
| zn2701P28000 | | | | 1,734 | 1,734 | | | |
| zn2701P28500 | | | | 2,101 | 2,101 | | | |
| zn2701P29000 | | | | 2,501 | 2,501 | | | |
| zn2701P29500 | | | | 2,924 | 2,924 | | | |
| zn2701P30000 | | | | 3,367 | 3,367 | | | |
| zn2701P30500 | | | | 3,826 | 3,826 | | | |
| zn2701P31000 | | | | 4,298 | 4,298 | | | |
| zn2701P31500 | | | | 4,778 | 4,778 | | | |
打印