上海期货交易所11月09日沪锌期权收盘行情

发布时间：2026年11月09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
zn2612C21800				3,500	3,500
zn2612C22000				3,300	3,300
zn2612C22200				3,100	3,100
zn2612C22400				2,900	2,900
zn2612C22600				2,700	2,700
zn2612C22800				2,501	2,501
zn2612C23000	2,350	2,350	2,277	2,277	2,303	25	28.888	94
zn2612C23200				2,107	2,107
zn2612C23400				1,913	1,913
zn2612C23600				1,722	1,722
zn2612C23800				1,535	1,535			6
zn2612C24000				1,355	1,355			1
zn2612C24200				1,181	1,181			2
zn2612C24400	1,009	1,208	1,009	1,088	1,017	29	15.4915	49
zn2612C24600	869	1,033	800	1,033	864	17	7.7445	156
zn2612C24800	717	865	599	776	723	67	23.3105	516
zn2612C25000	591	716	467	577	595	826	232.55	2,389
zn2612C25500	277	377	218	277	341	3,225	460.4515	1,929
zn2612C26000	128	160	89	104	174	7,762	448.509	3,109
zn2612C26500	51	58	33	35	79	2,739	58.964	1,889
zn2612C27000	19	23	13	14	31	1,450	12.531	2,150
zn2612C27500	11	11	5	5	11	637	2.27	681
zn2612C28000	6	6	3	4	3	342	0.807	471
zn2612C28500	3	4	1	2	1	120	0.1305	106
zn2612C29000	2	2	2	2	1	48	0.0455	158
zn2612C29500	2	2	2	2	1	172	0.1665	233
zn2612C30000	3	3	1	2	1	81	0.073	196
zn2612C30500	1	1	1	1	1	28	0.014	73
zn2612C31000	1	2	1	1	1	61	0.0435	59
zn2612C31500	1	1	1	1	1	10	0.005	195
zn2612P21800				1	1			11
zn2612P22000	14	21	9	10	1	109	0.7725	87
zn2612P22200	28	28	12	14	1	24	0.181	97
zn2612P22400	20	31	12	15	1	454	5.262	243
zn2612P22600	28	36	16	18	1	555	7.5985	371
zn2612P22800	29	43	18	22	2	387	5.0535	214
zn2612P23000	40	52	21	28	4	1,826	32.163	645
zn2612P23200	44	61	24	32	8	646	13.083	295
zn2612P23400	52	73	32	37	13	381	9.8225	380
zn2612P23600	60	90	41	47	23	629	19.892	316
zn2612P23800	73	109	49	60	36	527	21.488	312
zn2612P24000	117	137	62	77	55	7,757	382.2145	3,296
zn2612P24200	115	157	76	95	82	833	48.5595	380
zn2612P24400	129	193	94	116	117	1,429	101.999	936
zn2612P24600	164	239	118	151	165	3,594	310.3805	1,162
zn2612P24800	210	295	146	187	224	7,304	771.567	1,731
zn2612P25000	299	373	196	248	296	19,248	2,718.8545	8,742
zn2612P25500	500	620	348	447	541	3,466	810.438	2,206
zn2612P26000	850	985	628	769	874	459	184.287	685
zn2612P26500	1,295	1,416	1,038	1,188	1,278	161	98.7505	333
zn2612P27000	1,745	1,745	1,507	1,507	1,730	15	12.165	561
zn2612P27500	2,324	2,324	2,242	2,242	2,210	12	13.5995	71
zn2612P28000				2,702	2,702			48
zn2612P28500				3,200	3,200			26
zn2612P29000				3,700	3,700			63
zn2612P29500				4,200	4,200
zn2612P30000				4,700	4,700
zn2612P30500				5,200	5,200
zn2612P31000				5,700	5,700
zn2612P31500				6,200	6,200
zn2701C21800				3,492	3,492
zn2701C22000				3,295	3,295
zn2701C22200				3,098	3,098
zn2701C22400				2,904	2,904
zn2701C22600				2,711	2,711
zn2701C22800				2,521	2,521
zn2701C23000	2,550	2,589	2,457	2,473	2,334	122	155.7405	523
zn2701C23200				2,151	2,151
zn2701C23400				1,972	1,972			1
zn2701C23600				1,799	1,799			3
zn2701C23800				1,631	1,631			3
zn2701C24000				1,471	1,471
zn2701C24200				1,318	1,318			1
zn2701C24400				1,173	1,173			15
zn2701C24600	1,067	1,067	1,067	1,067	1,038	4	2.105	29
zn2701C24800	960	965	947	949	912	43	20.526	62
zn2701C25000	791	913	662	903	796	228	86.774	214
zn2701C25500	500	611	435	497	547	161	43.218	315
zn2701C26000	308	386	266	300	358	698	111.004	729
zn2701C26500	200	246	157	178	224	695	67.1275	410
zn2701C27000	105	153	92	121	133	252	15.994	288
zn2701C27500	70	98	65	69	75	71	2.7915	185
zn2701C28000	45	63	44	46	40	59	1.4335	98
zn2701C28500	32	43	30	33	20	32	0.53	46
zn2701C29000	23	23	23	23	9	29	0.3335	52
zn2701C29500	17	21	17	17	4	34	0.2545	57
zn2701C30000	14	17	13	14	2	37	0.197	68
zn2701C30500	11	11	10	11	1	36	0.1945	52
zn2701C31000	9	10	9	10	1	10	0.0475	55
zn2701C31500	8	8	7	7	1	28	0.1025	103
zn2701P21800				5	5
zn2701P22000				7	7			9
zn2701P22200				11	11
zn2701P22400	77	79	76	79	16	12	0.464	58
zn2701P22600	95	101	84	84	24	45	1.8835	68
zn2701P22800	102	115	102	105	34	21	1.0895	40
zn2701P23000	140	144	104	121	46	273	16.0395	401
zn2701P23200	152	152	126	135	63	29	2.028	92
zn2701P23400	159	172	137	152	84	113	8.204	98
zn2701P23600	181	194	151	176	111	86	7.185	138
zn2701P23800	188	217	177	200	143	64	5.9845	103
zn2701P24000	242	282	199	232	183	161	19.593	155
zn2701P24200	274	278	228	258	230	135	17.488	218
zn2701P24400	330	362	265	302	285	160	24.9065	164
zn2701P24600	383	420	310	346	349	157	29.025	117
zn2701P24800	447	499	350	391	423	193	41.7715	155
zn2701P25000	520	554	403	485	506	531	125.848	616
zn2701P25500	728	830	597	700	757	832	287.624	350
zn2701P26000	1,136	1,161	1,026	1,072	1,067	65	35.0055	149
zn2701P26500	1,565	1,565	1,311	1,341	1,432	158	116.6595	104
zn2701P27000	1,702	1,702	1,702	1,702	1,840	1	0.851	61
zn2701P27500	2,274	2,274	2,274	2,274	2,282	1	1.137	21
zn2701P28000	2,600	2,601	2,599	2,601	2,747	114	148.2025	78
zn2701P28500				3,227	3,227
zn2701P29000				3,716	3,716
zn2701P29500				4,211	4,211
zn2701P30000				4,710	4,710
zn2701P30500				5,210	5,210
zn2701P31000				5,710	5,710
zn2701P31500				6,210	6,210
zn2702C21800				3,494	3,494
zn2702C22000				3,300	3,300
zn2702C22200				3,109	3,109
zn2702C22400				2,920	2,920
zn2702C22600				2,735	2,735
zn2702C22800				2,553	2,553
zn2702C23000				2,375	2,375
zn2702C23200				2,200	2,200
zn2702C23400				2,031	2,031
zn2702C23600				1,869	1,869
zn2702C23800				1,712	1,712
zn2702C24000				1,561	1,561
zn2702C24200				1,417	1,417
zn2702C24400				1,282	1,282
zn2702C24600				1,154	1,154
zn2702C24800				1,033	1,033
zn2702C25000				920	920			2
zn2702C25500				676	676			1
zn2702C26000	414	414	414	414	482	1	0.207	1
zn2702C26500	318	318	315	315	331	3	0.474	9
zn2702C27000	221	243	217	243	220	3	0.3405	35
zn2702C27500	140	160	140	160	142	2	0.15	29
zn2702C28000				89	89			39
zn2702C28500				53	53			28
zn2702C29000				31	31			18
zn2702C29500				17	17			6
zn2702P21800				19	19
zn2702P22000				26	26
zn2702P22200				34	34			1
zn2702P22400				46	46			2
zn2702P22600				60	60			2
zn2702P22800				78	78			2
zn2702P23000				99	99			1
zn2702P23200	138	138	138	138	125	1	0.069	2
zn2702P23400	169	198	169	198	155	2	0.1835	18
zn2702P23600	186	186	186	186	193	1	0.093	15
zn2702P23800	269	269	237	237	236	3	0.387	7
zn2702P24000				284	284			32
zn2702P24200	301	301	301	301	339	1	0.1505	8
zn2702P24400	361	361	361	361	404	1	0.1805	2
zn2702P24600	461	461	461	461	476	1	0.2305	4
zn2702P24800				554	554			1
zn2702P25000				641	641			4
zn2702P25500				896	896			4
zn2702P26000				1,200	1,200			2
zn2702P26500				1,549	1,549
zn2702P27000				1,936	1,936
zn2702P27500				2,358	2,358
zn2702P28000				2,803	2,803
zn2702P28500				3,267	3,267
zn2702P29000				3,745	3,745
zn2702P29500				4,232	4,232
zn2703C22800				2,650	2,650
zn2703C23000				2,481	2,481
zn2703C23200				2,316	2,316
zn2703C23400				2,155	2,155
zn2703C23600				2,002	2,002
zn2703C23800				1,853	1,853
zn2703C24000				1,708	1,708
zn2703C24200				1,573	1,573
zn2703C24400				1,442	1,442
zn2703C24600				1,318	1,318
zn2703C24800				1,202	1,202
zn2703C25000				1,090	1,090
zn2703C25500				846	846
zn2703C26000				641	641
zn2703C26500	418	418	418	418	478	1	0.209	1
zn2703C27000	315	315	315	315	346	1	0.1575	1
zn2703C27500	240	246	221	246	247	22	2.565	21
zn2703C28000	186	200	180	198	172	18	1.7085	12
zn2703C28500	143	143	143	143	117	1	0.0715	1
zn2703P22800				142	142
zn2703P23000				173	173
zn2703P23200				208	208
zn2703P23400				246	246
zn2703P23600				292	292
zn2703P23800				342	342
zn2703P24000				398	398
zn2703P24200				462	462
zn2703P24400				530	530
zn2703P24600				606	606
zn2703P24800				689	689
zn2703P25000				776	776
zn2703P25500				1,031	1,031
zn2703P26000				1,323	1,323
zn2703P26500				1,659	1,659
zn2703P27000				2,026	2,026
zn2703P27500				2,425	2,425
zn2703P28000				2,849	2,849
zn2703P28500				3,293	3,293

相关资讯: