上海期货交易所06月18日沪锌期权收盘行情
发布时间：2026年06月18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 |
|---|
| zn2607C19200 | | | | 5,605 | 5,605 | | | 1 |
| zn2607C19400 | | | | 5,405 | 5,405 | | | |
| zn2607C19600 | | | | 5,205 | 5,205 | | | |
| zn2607C19800 | | | | 5,005 | 5,005 | | | |
| zn2607C20000 | | | | 4,805 | 4,805 | | | |
| zn2607C20200 | | | | 4,605 | 4,605 | | | |
| zn2607C20400 | | | | 4,405 | 4,405 | | | |
| zn2607C20600 | | | | 4,205 | 4,205 | | | |
| zn2607C20800 | | | | 4,005 | 4,005 | | | |
| zn2607C21000 | | | | 3,805 | 3,805 | | | 1 |
| zn2607C21200 | | | | 3,605 | 3,605 | | | 1 |
| zn2607C21400 | | | | 3,405 | 3,405 | | | |
| zn2607C21600 | | | | 3,205 | 3,205 | | | 1 |
| zn2607C21800 | | | | 3,005 | 3,005 | | | |
| zn2607C22000 | | | | 2,805 | 2,805 | | | |
| zn2607C22200 | | | | 2,605 | 2,605 | | | 1 |
| zn2607C22400 | | | | 2,405 | 2,405 | | | 26 |
| zn2607C22600 | | | | 2,205 | 2,205 | | | 18 |
| zn2607C22800 | | | | 2,005 | 2,005 | | | |
| zn2607C23000 | 1,845 | 1,845 | 1,845 | 1,845 | 1,805 | 5 | 4.6125 | 39 |
| zn2607C23200 | | | | 1,605 | 1,605 | | | 15 |
| zn2607C23400 | | | | 1,405 | 1,405 | | | 28 |
| zn2607C23600 | | | | 1,206 | 1,206 | | | 23 |
| zn2607C23800 | 1,068 | 1,080 | 914 | 965 | 1,010 | 70 | 35.15 | 47 |
| zn2607C24000 | 904 | 917 | 726 | 739 | 818 | 285 | 119.639 | 878 |
| zn2607C24200 | 690 | 717 | 531 | 582 | 637 | 284 | 86.506 | 1,117 |
| zn2607C24400 | 525 | 558 | 356 | 372 | 472 | 266 | 60.9885 | 535 |
| zn2607C24600 | 320 | 400 | 186 | 248 | 329 | 1,255 | 189.9265 | 2,061 |
| zn2607C24800 | 189 | 247 | 91 | 124 | 214 | 2,648 | 211.3305 | 1,219 |
| zn2607C25000 | 99 | 150 | 49 | 64 | 129 | 17,599 | 891.6365 | 3,314 |
| zn2607C25500 | 35 | 54 | 13 | 18 | 25 | 12,602 | 220.785 | 3,675 |
| zn2607C26000 | 17 | 27 | 7 | 7 | 2 | 1,834 | 14.956 | 1,438 |
| zn2607C26500 | 8 | 14 | 3 | 3 | 1 | 743 | 3.177 | 653 |
| zn2607C27000 | 6 | 10 | 3 | 3 | 1 | 604 | 1.7965 | 816 |
| zn2607C27500 | 5 | 7 | 3 | 3 | 1 | 187 | 0.458 | 428 |
| zn2607C28000 | 3 | 5 | 2 | 2 | 1 | 230 | 0.367 | 159 |
| zn2607C28500 | 3 | 4 | 1 | 1 | 1 | 164 | 0.2415 | 150 |
| zn2607C29000 | 5 | 5 | 2 | 2 | 1 | 378 | 0.4925 | 317 |
| zn2607P19200 | | | | 1 | 1 | | | 95 |
| zn2607P19400 | | | | 1 | 1 | | | 9 |
| zn2607P19600 | | | | 1 | 1 | | | 3 |
| zn2607P19800 | | | | 1 | 1 | | | 2 |
| zn2607P20000 | | | | 1 | 1 | | | 9 |
| zn2607P20200 | | | | 1 | 1 | | | 10 |
| zn2607P20400 | | | | 1 | 1 | | | 24 |
| zn2607P20600 | | | | 1 | 1 | | | 62 |
| zn2607P20800 | | | | 1 | 1 | | | 69 |
| zn2607P21000 | | | | 1 | 1 | | | 77 |
| zn2607P21200 | | | | 1 | 1 | | | 74 |
| zn2607P21400 | | | | 1 | 1 | | | 11 |
| zn2607P21600 | | | | 1 | 1 | | | 93 |
| zn2607P21800 | 2 | 2 | 2 | 2 | 1 | 228 | 0.228 | 128 |
| zn2607P22000 | 2 | 2 | 2 | 2 | 1 | 98 | 0.0975 | 293 |
| zn2607P22200 | 3 | 3 | 2 | 2 | 1 | 31 | 0.034 | 105 |
| zn2607P22400 | 4 | 4 | 3 | 3 | 1 | 72 | 0.1285 | 345 |
| zn2607P22600 | 4 | 4 | 3 | 3 | 1 | 101 | 0.138 | 147 |
| zn2607P22800 | 4 | 4 | 3 | 3 | 1 | 344 | 0.6425 | 190 |
| zn2607P23000 | 3 | 5 | 3 | 4 | 1 | 280 | 0.4985 | 595 |
| zn2607P23200 | 6 | 7 | 4 | 4 | 1 | 303 | 0.7925 | 386 |
| zn2607P23400 | 8 | 9 | 5 | 5 | 1 | 434 | 1.345 | 672 |
| zn2607P23600 | 12 | 12 | 5 | 5 | 1 | 722 | 3.3445 | 858 |
| zn2607P23800 | 14 | 20 | 10 | 12 | 5 | 1,530 | 11.038 | 2,149 |
| zn2607P24000 | 30 | 36 | 16 | 16 | 13 | 8,838 | 105.58 | 3,895 |
| zn2607P24200 | 32 | 42 | 24 | 26 | 32 | 2,482 | 38.915 | 1,835 |
| zn2607P24400 | 60 | 75 | 43 | 44 | 67 | 6,535 | 176.829 | 1,951 |
| zn2607P24600 | 98 | 123 | 76 | 80 | 124 | 11,475 | 525.693 | 2,996 |
| zn2607P24800 | 151 | 215 | 126 | 158 | 209 | 4,427 | 355.7825 | 1,669 |
| zn2607P25000 | 250 | 360 | 236 | 300 | 324 | 559 | 76.797 | 580 |
| zn2607P25500 | 673 | 815 | 673 | 763 | 719 | 149 | 53.8945 | 169 |
| zn2607P26000 | 1,159 | 1,298 | 1,148 | 1,255 | 1,197 | 85 | 51.158 | 70 |
| zn2607P26500 | | | | 1,695 | 1,695 | | | 59 |
| zn2607P27000 | 2,135 | 2,136 | 2,128 | 2,128 | 2,195 | 15 | 15.9975 | 41 |
| zn2607P27500 | | | | 2,695 | 2,695 | | | |
| zn2607P28000 | | | | 3,195 | 3,195 | | | |
| zn2607P28500 | | | | 3,695 | 3,695 | | | |
| zn2607P29000 | | | | 4,195 | 4,195 | | | |
| zn2608C20000 | | | | 4,850 | 4,850 | | | |
| zn2608C20200 | | | | 4,650 | 4,650 | | | |
| zn2608C20400 | | | | 4,450 | 4,450 | | | |
| zn2608C20600 | | | | 4,250 | 4,250 | | | |
| zn2608C20800 | | | | 4,050 | 4,050 | | | |
| zn2608C21000 | | | | 3,850 | 3,850 | | | |
| zn2608C21200 | | | | 3,650 | 3,650 | | | |
| zn2608C21400 | | | | 3,450 | 3,450 | | | |
| zn2608C21600 | | | | 3,250 | 3,250 | | | |
| zn2608C21800 | | | | 3,050 | 3,050 | | | |
| zn2608C22000 | | | | 2,850 | 2,850 | | | |
| zn2608C22200 | | | | 2,652 | 2,652 | | | |
| zn2608C22400 | | | | 2,454 | 2,454 | | | |
| zn2608C22600 | | | | 2,259 | 2,259 | | | |
| zn2608C22800 | | | | 2,066 | 2,066 | | | |
| zn2608C23000 | 1,773 | 1,773 | 1,773 | 1,773 | 1,875 | 1 | 0.8865 | 350 |
| zn2608C23200 | | | | 1,689 | 1,689 | | | 1 |
| zn2608C23400 | | | | 1,509 | 1,509 | | | |
| zn2608C23600 | | | | 1,336 | 1,336 | | | 47 |
| zn2608C23800 | | | | 1,170 | 1,170 | | | 39 |
| zn2608C24000 | 1,050 | 1,050 | 885 | 917 | 1,014 | 14 | 6.7395 | 124 |
| zn2608C24200 | 868 | 868 | 709 | 762 | 869 | 129 | 48.2095 | 347 |
| zn2608C24400 | 737 | 753 | 606 | 624 | 736 | 71 | 23.366 | 495 |
| zn2608C24600 | 571 | 596 | 464 | 510 | 615 | 300 | 75.653 | 630 |
| zn2608C24800 | 532 | 535 | 370 | 390 | 507 | 153 | 36.1715 | 805 |
| zn2608C25000 | 360 | 399 | 258 | 321 | 412 | 362 | 63.003 | 1,208 |
| zn2608C25500 | 201 | 224 | 146 | 173 | 231 | 295 | 26.8725 | 559 |
| zn2608C26000 | 117 | 127 | 82 | 92 | 118 | 249 | 13.505 | 369 |
| zn2608C26500 | 84 | 84 | 48 | 54 | 54 | 188 | 4.8905 | 560 |
| zn2608C27000 | 60 | 60 | 27 | 34 | 22 | 355 | 6.7225 | 231 |
| zn2608C27500 | 20 | 32 | 20 | 22 | 8 | 67 | 0.8465 | 117 |
| zn2608C28000 | 18 | 24 | 15 | 16 | 2 | 61 | 0.5665 | 86 |
| zn2608C28500 | 17 | 18 | 13 | 13 | 1 | 47 | 0.3415 | 168 |
| zn2608C29000 | 14 | 14 | 4 | 10 | 1 | 222 | 1.2065 | 207 |
| zn2608C29500 | 10 | 13 | 8 | 9 | 1 | 227 | 1.2295 | 259 |
| zn2608P20000 | | | | 1 | 1 | | | 1 |
| zn2608P20200 | | | | 1 | 1 | | | 1 |
| zn2608P20400 | | | | 1 | 1 | | | 1 |
| zn2608P20600 | | | | 1 | 1 | | | 4 |
| zn2608P20800 | | | | 1 | 1 | | | 2 |
| zn2608P21000 | | | | 1 | 1 | | | 6 |
| zn2608P21200 | | | | 1 | 1 | | | 9 |
| zn2608P21400 | | | | 1 | 1 | | | 13 |
| zn2608P21600 | | | | 1 | 1 | | | 28 |
| zn2608P21800 | 8 | 12 | 8 | 11 | 1 | 19 | 0.106 | 54 |
| zn2608P22000 | 16 | 19 | 13 | 19 | 2 | 155 | 1.2625 | 277 |
| zn2608P22200 | 21 | 21 | 21 | 21 | 3 | 14 | 0.084 | 82 |
| zn2608P22400 | 18 | 24 | 18 | 23 | 6 | 26 | 0.2715 | 272 |
| zn2608P22600 | 28 | 31 | 24 | 31 | 11 | 35 | 0.4425 | 35 |
| zn2608P22800 | 35 | 38 | 29 | 34 | 18 | 53 | 0.8715 | 209 |
| zn2608P23000 | 38 | 47 | 35 | 42 | 27 | 152 | 3.175 | 405 |
| zn2608P23200 | | | | 41 | 41 | | | 84 |
| zn2608P23400 | 64 | 68 | 61 | 68 | 61 | 44 | 1.412 | 179 |
| zn2608P23600 | 72 | 94 | 71 | 87 | 87 | 328 | 13.7405 | 517 |
| zn2608P23800 | 100 | 113 | 99 | 110 | 122 | 152 | 7.9395 | 388 |
| zn2608P24000 | 130 | 160 | 121 | 146 | 165 | 721 | 51.4665 | 853 |
| zn2608P24200 | 167 | 197 | 167 | 181 | 220 | 164 | 15.314 | 381 |
| zn2608P24400 | 230 | 258 | 218 | 249 | 287 | 130 | 15.7465 | 395 |
| zn2608P24600 | 305 | 354 | 289 | 310 | 366 | 351 | 55.3445 | 496 |
| zn2608P24800 | 425 | 442 | 344 | 402 | 458 | 387 | 76.6775 | 591 |
| zn2608P25000 | 500 | 566 | 449 | 548 | 562 | 131 | 34.167 | 360 |
| zn2608P25500 | 810 | 910 | 786 | 910 | 880 | 28 | 11.815 | 168 |
| zn2608P26000 | 1,244 | 1,345 | 1,234 | 1,344 | 1,266 | 11 | 7.088 | 365 |
| zn2608P26500 | 1,702 | 1,812 | 1,702 | 1,812 | 1,702 | 10 | 8.785 | 36 |
| zn2608P27000 | | | | 2,170 | 2,170 | | | 11 |
| zn2608P27500 | | | | 2,656 | 2,656 | | | 5 |
| zn2608P28000 | | | | 3,151 | 3,151 | | | |
| zn2608P28500 | | | | 3,650 | 3,650 | | | |
| zn2608P29000 | | | | 4,150 | 4,150 | | | |
| zn2608P29500 | | | | 4,650 | 4,650 | | | |
| zn2609C20200 | | | | 4,695 | 4,695 | | | |
| zn2609C20400 | | | | 4,495 | 4,495 | | | |
| zn2609C20600 | | | | 4,295 | 4,295 | | | |
| zn2609C20800 | | | | 4,095 | 4,095 | | | |
| zn2609C21000 | | | | 3,897 | 3,897 | | | |
| zn2609C21200 | | | | 3,699 | 3,699 | | | |
| zn2609C21400 | | | | 3,503 | 3,503 | | | |
| zn2609C21600 | | | | 3,308 | 3,308 | | | |
| zn2609C21800 | | | | 3,115 | 3,115 | | | |
| zn2609C22000 | | | | 2,923 | 2,923 | | | |
| zn2609C22200 | | | | 2,735 | 2,735 | | | |
| zn2609C22400 | | | | 2,549 | 2,549 | | | |
| zn2609C22600 | | | | 2,368 | 2,368 | | | |
| zn2609C22800 | | | | 2,191 | 2,191 | | | |
| zn2609C23000 | | | | 2,019 | 2,019 | | | |
| zn2609C23200 | | | | 1,852 | 1,852 | | | |
| zn2609C23400 | | | | 1,690 | 1,690 | | | |
| zn2609C23600 | | | | 1,536 | 1,536 | | | |
| zn2609C23800 | | | | 1,390 | 1,390 | | | 3 |
| zn2609C24000 | | | | 1,251 | 1,251 | | | 1 |
| zn2609C24200 | | | | 1,120 | 1,120 | | | 2 |
| zn2609C24400 | | | | 997 | 997 | | | 1 |
| zn2609C24600 | | | | 883 | 883 | | | 4 |
| zn2609C24800 | | | | 778 | 778 | | | 10 |
| zn2609C25000 | | | | 682 | 682 | | | 5 |
| zn2609C25500 | | | | 477 | 477 | | | 17 |
| zn2609C26000 | | | | 321 | 321 | | | 11 |
| zn2609C26500 | | | | 208 | 208 | | | 12 |
| zn2609C27000 | | | | 131 | 131 | | | 23 |
| zn2609C27500 | | | | 79 | 79 | | | 17 |
| zn2609C28000 | | | | 45 | 45 | | | 24 |
| zn2609C28500 | 55 | 55 | 55 | 55 | 25 | 4 | 0.11 | 12 |
| zn2609C29000 | | | | 13 | 13 | | | 23 |
| zn2609C29500 | | | | 7 | 7 | | | |
| zn2609P20200 | | | | 1 | 1 | | | 37 |
| zn2609P20400 | | | | 1 | 1 | | | 2 |
| zn2609P20600 | | | | 2 | 2 | | | 4 |
| zn2609P20800 | | | | 4 | 4 | | | 8 |
| zn2609P21000 | | | | 6 | 6 | | | 3 |
| zn2609P21200 | | | | 8 | 8 | | | 9 |
| zn2609P21400 | | | | 12 | 12 | | | 5 |
| zn2609P21600 | | | | 17 | 17 | | | 4 |
| zn2609P21800 | | | | 24 | 24 | | | 3 |
| zn2609P22000 | | | | 33 | 33 | | | 8 |
| zn2609P22200 | | | | 44 | 44 | | | 9 |
| zn2609P22400 | | | | 59 | 59 | | | 9 |
| zn2609P22600 | | | | 77 | 77 | | | 13 |
| zn2609P22800 | | | | 100 | 100 | | | 7 |
| zn2609P23000 | | | | 127 | 127 | | | 12 |
| zn2609P23200 | | | | 160 | 160 | | | 22 |
| zn2609P23400 | | | | 198 | 198 | | | 20 |
| zn2609P23600 | | | | 244 | 244 | | | 17 |
| zn2609P23800 | | | | 298 | 298 | | | 16 |
| zn2609P24000 | | | | 358 | 358 | | | 8 |
| zn2609P24200 | | | | 427 | 427 | | | 13 |
| zn2609P24400 | | | | 503 | 503 | | | 5 |
| zn2609P24600 | | | | 589 | 589 | | | 5 |
| zn2609P24800 | 161 | 995 | 161 | 540 | 684 | 4 | 1.1365 | 3 |
| zn2609P25000 | | | | 787 | 787 | | | 2 |
| zn2609P25500 | | | | 1,081 | 1,081 | | | 1 |
| zn2609P26000 | | | | 1,424 | 1,424 | | | 1 |
| zn2609P26500 | | | | 1,810 | 1,810 | | | |
| zn2609P27000 | | | | 2,231 | 2,231 | | | |
| zn2609P27500 | | | | 2,679 | 2,679 | | | |
| zn2609P28000 | | | | 3,145 | 3,145 | | | |
| zn2609P28500 | | | | 3,625 | 3,625 | | | |
| zn2609P29000 | | | | 4,114 | 4,114 | | | |
| zn2609P29500 | | | | 4,608 | 4,608 | | | |
| zn2610C20600 | | | | 4,327 | 4,327 | | | |
| zn2610C20800 | | | | 4,129 | 4,129 | | | |
| zn2610C21000 | | | | 3,932 | 3,932 | | | |
| zn2610C21200 | | | | 3,737 | 3,737 | | | |
| zn2610C21400 | | | | 3,543 | 3,543 | | | |
| zn2610C21600 | | | | 3,351 | 3,351 | | | |
| zn2610C21800 | | | | 3,162 | 3,162 | | | |
| zn2610C22000 | | | | 2,975 | 2,975 | | | |
| zn2610C22200 | | | | 2,791 | 2,791 | | | |
| zn2610C22400 | | | | 2,611 | 2,611 | | | |
| zn2610C22600 | | | | 2,435 | 2,435 | | | |
| zn2610C22800 | | | | 2,264 | 2,264 | | | |
| zn2610C23000 | | | | 2,097 | 2,097 | | | |
| zn2610C23200 | | | | 1,935 | 1,935 | | | |
| zn2610C23400 | | | | 1,781 | 1,781 | | | |
| zn2610C23600 | | | | 1,632 | 1,632 | | | |
| zn2610C23800 | | | | 1,488 | 1,488 | | | |
| zn2610C24000 | | | | 1,354 | 1,354 | | | |
| zn2610C24200 | | | | 1,227 | 1,227 | | | |
| zn2610C24400 | | | | 1,106 | 1,106 | | | |
| zn2610C24600 | | | | 992 | 992 | | | 3 |
| zn2610C24800 | | | | 889 | 889 | | | 1 |
| zn2610C25000 | | | | 791 | 791 | | | 1 |
| zn2610C25500 | | | | 579 | 579 | | | 3 |
| zn2610C26000 | | | | 415 | 415 | | | 7 |
| zn2610C26500 | 256 | 263 | 241 | 260 | 287 | 68 | 8.689 | 12 |
| zn2610C27000 | 207 | 207 | 186 | 187 | 194 | 11 | 1.095 | 12 |
| zn2610C27500 | 147 | 160 | 122 | 130 | 127 | 27 | 1.92 | 10 |
| zn2610C28000 | 93 | 97 | 92 | 97 | 81 | 4 | 0.1895 | 7 |
| zn2610C28500 | 70 | 78 | 70 | 72 | 50 | 11 | 0.4065 | 5 |
| zn2610C29000 | | | | 30 | 30 | | | 7 |
| zn2610P20600 | | | | 7 | 7 | | | |
| zn2610P20800 | | | | 10 | 10 | | | |
| zn2610P21000 | | | | 13 | 13 | | | |
| zn2610P21200 | | | | 18 | 18 | | | 4 |
| zn2610P21400 | 40 | 45 | 40 | 45 | 25 | 4 | 0.085 | 5 |
| zn2610P21600 | 48 | 60 | 48 | 49 | 33 | 5 | 0.1295 | 6 |
| zn2610P21800 | | | | 44 | 44 | | | 4 |
| zn2610P22000 | 81 | 85 | 81 | 82 | 57 | 5 | 0.2065 | 10 |
| zn2610P22200 | | | | 73 | 73 | | | 6 |
| zn2610P22400 | | | | 92 | 92 | | | 3 |
| zn2610P22600 | | | | 116 | 116 | | | 3 |
| zn2610P22800 | | | | 144 | 144 | | | 3 |
| zn2610P23000 | | | | 177 | 177 | | | 2 |
| zn2610P23200 | | | | 215 | 215 | | | 2 |
| zn2610P23400 | | | | 260 | 260 | | | 1 |
| zn2610P23600 | | | | 311 | 311 | | | 2 |
| zn2610P23800 | | | | 367 | 367 | | | 1 |
| zn2610P24000 | | | | 432 | 432 | | | |
| zn2610P24200 | | | | 504 | 504 | | | |
| zn2610P24400 | | | | 582 | 582 | | | |
| zn2610P24600 | | | | 668 | 668 | | | |
| zn2610P24800 | | | | 764 | 764 | | | |
| zn2610P25000 | | | | 865 | 865 | | | |
| zn2610P25500 | | | | 1,152 | 1,152 | | | |
| zn2610P26000 | | | | 1,486 | 1,486 | | | |
| zn2610P26500 | | | | 1,857 | 1,857 | | | |
| zn2610P27000 | | | | 2,263 | 2,263 | | | |
| zn2610P27500 | | | | 2,695 | 2,695 | | | |
| zn2610P28000 | | | | 3,148 | 3,148 | | | |
| zn2610P28500 | | | | 3,617 | 3,617 | | | |
| zn2610P29000 | | | | 4,097 | 4,097 | | | |
打印