上海期货交易所11月10日沪锌期权收盘行情
发布时间：2026年11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 |
|---|
| zn2612C21800 | | | | 3,410 | 3,410 | | | |
| zn2612C22000 | | | | 3,210 | 3,210 | | | |
| zn2612C22200 | | | | 3,010 | 3,010 | | | |
| zn2612C22400 | | | | 2,810 | 2,810 | | | |
| zn2612C22600 | | | | 2,610 | 2,610 | | | |
| zn2612C22800 | | | | 2,411 | 2,411 | | | |
| zn2612C23000 | 2,171 | 2,171 | 2,170 | 2,171 | 2,213 | 15 | 16.28 | 89 |
| zn2612C23200 | | | | 2,016 | 2,016 | | | |
| zn2612C23400 | | | | 1,821 | 1,821 | | | |
| zn2612C23600 | | | | 1,630 | 1,630 | | | |
| zn2612C23800 | | | | 1,443 | 1,443 | | | 6 |
| zn2612C24000 | 1,450 | 1,450 | 1,450 | 1,450 | 1,263 | 1 | 0.725 | 2 |
| zn2612C24200 | | | | 1,090 | 1,090 | | | 2 |
| zn2612C24400 | 858 | 888 | 827 | 888 | 928 | 8 | 3.4775 | 57 |
| zn2612C24600 | 798 | 929 | 670 | 731 | 777 | 51 | 19.108 | 144 |
| zn2612C24800 | 655 | 760 | 508 | 554 | 640 | 355 | 101.054 | 638 |
| zn2612C25000 | 516 | 620 | 387 | 412 | 518 | 1,006 | 229.495 | 2,814 |
| zn2612C25500 | 284 | 289 | 157 | 167 | 279 | 4,888 | 511.077 | 2,461 |
| zn2612C26000 | 100 | 111 | 52 | 54 | 132 | 6,447 | 247.272 | 3,166 |
| zn2612C26500 | 35 | 35 | 16 | 17 | 54 | 1,983 | 26.19 | 1,724 |
| zn2612C27000 | 12 | 15 | 7 | 8 | 19 | 1,672 | 8.7785 | 1,944 |
| zn2612C27500 | 3 | 6 | 3 | 3 | 5 | 651 | 1.469 | 691 |
| zn2612C28000 | 5 | 6 | 2 | 3 | 1 | 451 | 0.7125 | 531 |
| zn2612C28500 | 2 | 2 | 1 | 1 | 1 | 120 | 0.086 | 106 |
| zn2612C29000 | 2 | 2 | 2 | 2 | 1 | 75 | 0.074 | 130 |
| zn2612C29500 | 2 | 2 | 2 | 2 | 1 | 62 | 0.0615 | 232 |
| zn2612C30000 | 1 | 2 | 1 | 2 | 1 | 70 | 0.0605 | 159 |
| zn2612C30500 | 1 | 1 | 1 | 1 | 1 | 53 | 0.0265 | 53 |
| zn2612C31000 | 1 | 1 | 1 | 1 | 1 | 23 | 0.0115 | 59 |
| zn2612C31500 | 1 | 2 | 1 | 2 | 1 | 128 | 0.0985 | 179 |
| zn2612P21800 | 10 | 19 | 10 | 19 | 1 | 3 | 0.0235 | 11 |
| zn2612P22000 | 2 | 21 | 2 | 18 | 1 | 73 | 0.4785 | 114 |
| zn2612P22200 | 18 | 22 | 10 | 22 | 1 | 20 | 0.1575 | 95 |
| zn2612P22400 | 19 | 33 | 10 | 24 | 1 | 263 | 2.3545 | 206 |
| zn2612P22600 | 12 | 39 | 12 | 28 | 1 | 139 | 1.437 | 361 |
| zn2612P22800 | 28 | 44 | 12 | 34 | 1 | 355 | 4.5225 | 173 |
| zn2612P23000 | 26 | 56 | 16 | 45 | 3 | 1,234 | 19.8125 | 670 |
| zn2612P23200 | 37 | 67 | 20 | 51 | 7 | 461 | 10.433 | 322 |
| zn2612P23400 | 47 | 80 | 23 | 60 | 12 | 533 | 13.1695 | 425 |
| zn2612P23600 | 66 | 95 | 28 | 76 | 21 | 598 | 18.131 | 383 |
| zn2612P23800 | 69 | 117 | 36 | 90 | 34 | 592 | 21.9045 | 381 |
| zn2612P24000 | 80 | 147 | 48 | 119 | 53 | 11,573 | 553.288 | 4,127 |
| zn2612P24200 | 111 | 167 | 60 | 138 | 80 | 581 | 32.2235 | 393 |
| zn2612P24400 | 80 | 208 | 78 | 179 | 118 | 1,166 | 79.9 | 1,072 |
| zn2612P24600 | 165 | 255 | 93 | 215 | 167 | 2,949 | 259.62 | 1,185 |
| zn2612P24800 | 191 | 317 | 132 | 269 | 230 | 7,899 | 870.6095 | 2,377 |
| zn2612P25000 | 242 | 399 | 175 | 346 | 308 | 20,006 | 2,897.27 | 9,394 |
| zn2612P25500 | 442 | 662 | 347 | 594 | 568 | 2,287 | 598.16 | 2,041 |
| zn2612P26000 | 838 | 1,034 | 660 | 981 | 922 | 513 | 224.5245 | 613 |
| zn2612P26500 | 1,298 | 1,495 | 1,149 | 1,437 | 1,343 | 78 | 53.49 | 333 |
| zn2612P27000 | 1,805 | 1,860 | 1,618 | 1,860 | 1,808 | 14 | 11.987 | 558 |
| zn2612P27500 | 2,380 | 2,380 | 2,380 | 2,380 | 2,295 | 5 | 5.95 | 71 |
| zn2612P28000 | | | | 2,790 | 2,790 | | | 48 |
| zn2612P28500 | | | | 3,290 | 3,290 | | | 26 |
| zn2612P29000 | | | | 3,790 | 3,790 | | | 63 |
| zn2612P29500 | | | | 4,290 | 4,290 | | | |
| zn2612P30000 | | | | 4,790 | 4,790 | | | |
| zn2612P30500 | | | | 5,290 | 5,290 | | | |
| zn2612P31000 | | | | 5,790 | 5,790 | | | |
| zn2612P31500 | | | | 6,290 | 6,290 | | | |
| zn2701C21800 | | | | 3,389 | 3,389 | | | |
| zn2701C22000 | | | | 3,192 | 3,192 | | | |
| zn2701C22200 | | | | 2,996 | 2,996 | | | |
| zn2701C22400 | | | | 2,802 | 2,802 | | | |
| zn2701C22600 | | | | 2,611 | 2,611 | | | |
| zn2701C22800 | | | | 2,422 | 2,422 | | | |
| zn2701C23000 | 2,180 | 2,181 | 2,180 | 2,181 | 2,237 | 4 | 4.361 | 523 |
| zn2701C23200 | | | | 2,056 | 2,056 | | | |
| zn2701C23400 | | | | 1,881 | 1,881 | | | 1 |
| zn2701C23600 | | | | 1,711 | 1,711 | | | 3 |
| zn2701C23800 | | | | 1,548 | 1,548 | | | 3 |
| zn2701C24000 | | | | 1,392 | 1,392 | | | |
| zn2701C24200 | | | | 1,243 | 1,243 | | | 1 |
| zn2701C24400 | | | | 1,104 | 1,104 | | | 15 |
| zn2701C24600 | 1,001 | 1,001 | 862 | 862 | 973 | 12 | 5.7675 | 23 |
| zn2701C24800 | 910 | 910 | 718 | 733 | 852 | 10 | 4.037 | 55 |
| zn2701C25000 | 731 | 778 | 613 | 630 | 741 | 140 | 48.0405 | 258 |
| zn2701C25500 | 471 | 505 | 380 | 392 | 506 | 831 | 183.9795 | 591 |
| zn2701C26000 | 294 | 300 | 228 | 241 | 329 | 618 | 79.7755 | 776 |
| zn2701C26500 | 175 | 205 | 141 | 146 | 204 | 597 | 49.109 | 384 |
| zn2701C27000 | 106 | 119 | 90 | 90 | 120 | 224 | 11.424 | 307 |
| zn2701C27500 | 65 | 84 | 54 | 54 | 67 | 92 | 2.826 | 211 |
| zn2701C28000 | 44 | 45 | 44 | 44 | 35 | 32 | 0.6595 | 93 |
| zn2701C28500 | 30 | 30 | 27 | 27 | 18 | 39 | 0.5045 | 53 |
| zn2701C29000 | 19 | 23 | 19 | 22 | 8 | 19 | 0.167 | 54 |
| zn2701C29500 | 15 | 19 | 10 | 16 | 4 | 48 | 0.3285 | 46 |
| zn2701C30000 | 12 | 13 | 8 | 12 | 1 | 67 | 0.343 | 56 |
| zn2701C30500 | 10 | 10 | 9 | 9 | 1 | 30 | 0.1475 | 60 |
| zn2701C31000 | 8 | 8 | 7 | 7 | 1 | 55 | 0.1925 | 65 |
| zn2701C31500 | 6 | 7 | 6 | 6 | 1 | 49 | 0.157 | 114 |
| zn2701P21800 | | | | 6 | 6 | | | |
| zn2701P22000 | 47 | 61 | 46 | 54 | 9 | 14 | 0.3785 | 20 |
| zn2701P22200 | | | | 14 | 14 | | | |
| zn2701P22400 | 81 | 88 | 56 | 88 | 20 | 243 | 9.088 | 185 |
| zn2701P22600 | 92 | 95 | 70 | 92 | 29 | 137 | 5.5365 | 98 |
| zn2701P22800 | 92 | 112 | 79 | 112 | 40 | 42 | 1.867 | 57 |
| zn2701P23000 | 124 | 140 | 78 | 135 | 55 | 641 | 34.6705 | 586 |
| zn2701P23200 | 148 | 150 | 98 | 140 | 74 | 112 | 6.5705 | 76 |
| zn2701P23400 | 154 | 174 | 115 | 174 | 98 | 74 | 5.222 | 104 |
| zn2701P23600 | 182 | 201 | 143 | 200 | 128 | 52 | 4.505 | 157 |
| zn2701P23800 | 205 | 236 | 137 | 216 | 164 | 988 | 96.352 | 540 |
| zn2701P24000 | 258 | 275 | 169 | 266 | 208 | 479 | 54.3925 | 319 |
| zn2701P24200 | 278 | 320 | 199 | 303 | 260 | 335 | 45.1045 | 261 |
| zn2701P24400 | 319 | 370 | 240 | 358 | 320 | 387 | 60.2285 | 220 |
| zn2701P24600 | 376 | 431 | 289 | 420 | 389 | 294 | 54.8545 | 124 |
| zn2701P24800 | 447 | 563 | 349 | 563 | 468 | 373 | 83.1615 | 235 |
| zn2701P25000 | 524 | 619 | 396 | 580 | 556 | 1,403 | 356.352 | 1,040 |
| zn2701P25500 | 745 | 892 | 645 | 843 | 820 | 616 | 231.7965 | 291 |
| zn2701P26000 | 1,150 | 1,218 | 1,052 | 1,177 | 1,143 | 57 | 31.704 | 128 |
| zn2701P26500 | 1,455 | 1,653 | 1,451 | 1,594 | 1,517 | 259 | 194.977 | 83 |
| zn2701P27000 | | | | 1,932 | 1,932 | | | 61 |
| zn2701P27500 | | | | 2,379 | 2,379 | | | 21 |
| zn2701P28000 | | | | 2,847 | 2,847 | | | 78 |
| zn2701P28500 | | | | 3,330 | 3,330 | | | |
| zn2701P29000 | | | | 3,820 | 3,820 | | | |
| zn2701P29500 | | | | 4,316 | 4,316 | | | |
| zn2701P30000 | | | | 4,815 | 4,815 | | | |
| zn2701P30500 | | | | 5,315 | 5,315 | | | |
| zn2701P31000 | | | | 5,815 | 5,815 | | | |
| zn2701P31500 | | | | 6,315 | 6,315 | | | |
| zn2702C21800 | | | | 3,421 | 3,421 | | | |
| zn2702C22000 | | | | 3,230 | 3,230 | | | |
| zn2702C22200 | | | | 3,041 | 3,041 | | | |
| zn2702C22400 | | | | 2,856 | 2,856 | | | |
| zn2702C22600 | | | | 2,673 | 2,673 | | | |
| zn2702C22800 | | | | 2,494 | 2,494 | | | |
| zn2702C23000 | | | | 2,319 | 2,319 | | | |
| zn2702C23200 | | | | 2,150 | 2,150 | | | |
| zn2702C23400 | | | | 1,986 | 1,986 | | | |
| zn2702C23600 | | | | 1,827 | 1,827 | | | |
| zn2702C23800 | | | | 1,674 | 1,674 | | | |
| zn2702C24000 | | | | 1,529 | 1,529 | | | |
| zn2702C24200 | | | | 1,390 | 1,390 | | | |
| zn2702C24400 | | | | 1,258 | 1,258 | | | |
| zn2702C24600 | | | | 1,134 | 1,134 | | | |
| zn2702C24800 | | | | 1,019 | 1,019 | | | |
| zn2702C25000 | | | | 910 | 910 | | | 2 |
| zn2702C25500 | | | | 672 | 672 | | | 1 |
| zn2702C26000 | | | | 484 | 484 | | | 1 |
| zn2702C26500 | 310 | 310 | 310 | 310 | 338 | 15 | 2.395 | 14 |
| zn2702C27000 | 203 | 203 | 200 | 200 | 228 | 20 | 2.0015 | 39 |
| zn2702C27500 | | | | 151 | 151 | | | 29 |
| zn2702C28000 | | | | 96 | 96 | | | 39 |
| zn2702C28500 | | | | 59 | 59 | | | 28 |
| zn2702C29000 | | | | 36 | 36 | | | 18 |
| zn2702C29500 | | | | 21 | 21 | | | 6 |
| zn2702P21800 | | | | 27 | 27 | | | |
| zn2702P22000 | | | | 36 | 36 | | | |
| zn2702P22200 | | | | 47 | 47 | | | 1 |
| zn2702P22400 | 100 | 100 | 100 | 100 | 61 | 1 | 0.05 | 3 |
| zn2702P22600 | 130 | 170 | 130 | 132 | 79 | 6 | 0.466 | 6 |
| zn2702P22800 | | | | 99 | 99 | | | 2 |
| zn2702P23000 | | | | 124 | 124 | | | 1 |
| zn2702P23200 | | | | 155 | 155 | | | 2 |
| zn2702P23400 | | | | 190 | 190 | | | 18 |
| zn2702P23600 | 267 | 267 | 267 | 267 | 231 | 1 | 0.1335 | 15 |
| zn2702P23800 | | | | 277 | 277 | | | 7 |
| zn2702P24000 | | | | 332 | 332 | | | 32 |
| zn2702P24200 | | | | 393 | 393 | | | 8 |
| zn2702P24400 | | | | 460 | 460 | | | 2 |
| zn2702P24600 | | | | 535 | 535 | | | 4 |
| zn2702P24800 | | | | 620 | 620 | | | 1 |
| zn2702P25000 | | | | 711 | 711 | | | 4 |
| zn2702P25500 | | | | 972 | 972 | | | 4 |
| zn2702P26000 | | | | 1,282 | 1,282 | | | 2 |
| zn2702P26500 | | | | 1,635 | 1,635 | | | |
| zn2702P27000 | | | | 2,024 | 2,024 | | | |
| zn2702P27500 | | | | 2,446 | 2,446 | | | |
| zn2702P28000 | | | | 2,890 | 2,890 | | | |
| zn2702P28500 | | | | 3,353 | 3,353 | | | |
| zn2702P29000 | | | | 3,829 | 3,829 | | | |
| zn2702P29500 | | | | 4,315 | 4,315 | | | |
| zn2703C22600 | | | | 2,754 | 2,754 | | | |
| zn2703C22800 | | | | 2,587 | 2,587 | | | |
| zn2703C23000 | | | | 2,426 | 2,426 | | | |
| zn2703C23200 | | | | 2,269 | 2,269 | | | |
| zn2703C23400 | | | | 2,116 | 2,116 | | | |
| zn2703C23600 | | | | 1,970 | 1,970 | | | |
| zn2703C23800 | | | | 1,827 | 1,827 | | | |
| zn2703C24000 | | | | 1,693 | 1,693 | | | |
| zn2703C24200 | | | | 1,563 | 1,563 | | | |
| zn2703C24400 | | | | 1,440 | 1,440 | | | |
| zn2703C24600 | | | | 1,324 | 1,324 | | | |
| zn2703C24800 | | | | 1,211 | 1,211 | | | |
| zn2703C25000 | | | | 1,109 | 1,109 | | | |
| zn2703C25500 | | | | 873 | 873 | | | |
| zn2703C26000 | | | | 677 | 677 | | | |
| zn2703C26500 | | | | 517 | 517 | | | 1 |
| zn2703C27000 | | | | 386 | 386 | | | 1 |
| zn2703C27500 | 219 | 231 | 217 | 231 | 284 | 3 | 0.3335 | 24 |
| zn2703C28000 | | | | 206 | 206 | | | 12 |
| zn2703C28500 | 175 | 175 | 175 | 175 | 147 | 5 | 0.4375 | 6 |
| zn2703P22600 | | | | 177 | 177 | | | |
| zn2703P22800 | | | | 209 | 209 | | | |
| zn2703P23000 | | | | 247 | 247 | | | |
| zn2703P23200 | | | | 290 | 290 | | | |
| zn2703P23400 | | | | 336 | 336 | | | |
| zn2703P23600 | | | | 390 | 390 | | | |
| zn2703P23800 | | | | 447 | 447 | | | |
| zn2703P24000 | | | | 512 | 512 | | | |
| zn2703P24200 | | | | 582 | 582 | | | |
| zn2703P24400 | | | | 658 | 658 | | | |
| zn2703P24600 | | | | 741 | 741 | | | |
| zn2703P24800 | | | | 828 | 828 | | | |
| zn2703P25000 | | | | 924 | 924 | | | |
| zn2703P25500 | | | | 1,187 | 1,187 | | | |
| zn2703P26000 | | | | 1,490 | 1,490 | | | |
| zn2703P26500 | | | | 1,827 | 1,827 | | | |
| zn2703P27000 | | | | 2,195 | 2,195 | | | |
| zn2703P27500 | | | | 2,592 | 2,592 | | | |
| zn2703P28000 | | | | 3,013 | 3,013 | | | |
| zn2703P28500 | | | | 3,452 | 3,452 | | | |
打印