上海期货交易所06月22日沪锌期权收盘行情
发布时间：2026年06月22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 | | | | 5,465 | 5,465 | | | 1 |
| zn2607C19400 | | | | 5,265 | 5,265 | | | |
| zn2607C19600 | | | | 5,065 | 5,065 | | | |
| zn2607C19800 | | | | 4,865 | 4,865 | | | |
| zn2607C20000 | | | | 4,665 | 4,665 | | | |
| zn2607C20200 | | | | 4,465 | 4,465 | | | |
| zn2607C20400 | | | | 4,265 | 4,265 | | | |
| zn2607C20600 | | | | 4,065 | 4,065 | | | |
| zn2607C20800 | | | | 3,865 | 3,865 | | | |
| zn2607C21000 | | | | 3,665 | 3,665 | | | 1 |
| zn2607C21200 | | | | 3,465 | 3,465 | | | 1 |
| zn2607C21400 | | | | 3,265 | 3,265 | | | |
| zn2607C21600 | | | | 3,065 | 3,065 | | | 1 |
| zn2607C21800 | | | | 2,865 | 2,865 | | | |
| zn2607C22000 | | | | 2,665 | 2,665 | | | |
| zn2607C22200 | | | | 2,465 | 2,465 | | | 1 |
| zn2607C22400 | | | | 2,265 | 2,265 | | | 26 |
| zn2607C22600 | | | | 2,065 | 2,065 | | | 18 |
| zn2607C22800 | | | | 1,865 | 1,865 | | | |
| zn2607C23000 | | | | 1,665 | 1,665 | | | 39 |
| zn2607C23200 | 1,520 | 1,520 | 1,520 | 1,520 | 1,465 | 1 | 0.76 | 14 |
| zn2607C23400 | | | | 1,265 | 1,265 | | | 28 |
| zn2607C23600 | | | | 1,065 | 1,065 | | | 23 |
| zn2607C23800 | 892 | 892 | 892 | 892 | 866 | 9 | 3.962 | 48 |
| zn2607C24000 | 650 | 795 | 575 | 720 | 670 | 218 | 73.0235 | 789 |
| zn2607C24200 | 600 | 600 | 380 | 501 | 483 | 472 | 108.395 | 1,027 |
| zn2607C24400 | 413 | 413 | 219 | 330 | 316 | 190 | 26.428 | 539 |
| zn2607C24600 | 208 | 240 | 70 | 174 | 183 | 1,442 | 98.4645 | 2,086 |
| zn2607C24800 | 105 | 128 | 32 | 73 | 91 | 3,311 | 99.0485 | 1,281 |
| zn2607C25000 | 30 | 61 | 12 | 30 | 38 | 7,679 | 93.5725 | 3,461 |
| zn2607C25500 | 14 | 17 | 2 | 5 | 1 | 3,247 | 7.475 | 3,162 |
| zn2607C26000 | 6 | 6 | 1 | 3 | 1 | 535 | 0.577 | 1,365 |
| zn2607C26500 | 2 | 2 | 1 | 1 | 1 | 249 | 0.132 | 681 |
| zn2607C27000 | 2 | 2 | 1 | 2 | 1 | 252 | 0.1335 | 816 |
| zn2607C27500 | 2 | 2 | 1 | 1 | 1 | 120 | 0.0615 | 419 |
| zn2607C28000 | 1 | 1 | 1 | 1 | 1 | 71 | 0.0355 | 193 |
| zn2607C28500 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 151 |
| zn2607C29000 | 1 | 1 | 1 | 1 | 1 | 114 | 0.057 | 260 |
| 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 | 1 | 1 | 1 | 1 | 1 | 33 | 0.0165 | 105 |
| zn2607P22000 | 1 | 2 | 1 | 1 | 1 | 89 | 0.073 | 318 |
| zn2607P22200 | 1 | 1 | 1 | 1 | 1 | 48 | 0.024 | 115 |
| zn2607P22400 | 1 | 2 | 1 | 2 | 1 | 117 | 0.113 | 292 |
| zn2607P22600 | 2 | 2 | 1 | 2 | 1 | 53 | 0.0425 | 142 |
| zn2607P22800 | 1 | 2 | 1 | 1 | 1 | 183 | 0.1595 | 178 |
| zn2607P23000 | 2 | 3 | 1 | 1 | 1 | 325 | 0.237 | 482 |
| zn2607P23200 | 2 | 4 | 1 | 2 | 1 | 241 | 0.221 | 311 |
| zn2607P23400 | 1 | 4 | 1 | 1 | 1 | 214 | 0.2395 | 618 |
| zn2607P23600 | 3 | 7 | 2 | 2 | 1 | 302 | 0.566 | 768 |
| zn2607P23800 | 8 | 13 | 2 | 4 | 1 | 879 | 2.899 | 2,061 |
| zn2607P24000 | 15 | 22 | 6 | 7 | 5 | 5,151 | 35.555 | 3,316 |
| zn2607P24200 | 25 | 36 | 9 | 11 | 18 | 2,087 | 21.9105 | 1,793 |
| zn2607P24400 | 36 | 74 | 24 | 29 | 51 | 6,434 | 144.7025 | 1,779 |
| zn2607P24600 | 61 | 150 | 50 | 69 | 118 | 7,673 | 355.8085 | 2,607 |
| zn2607P24800 | 140 | 288 | 120 | 165 | 226 | 1,291 | 128.562 | 1,381 |
| zn2607P25000 | 245 | 460 | 245 | 317 | 373 | 433 | 86.102 | 438 |
| zn2607P25500 | 783 | 921 | 781 | 810 | 836 | 80 | 34.0635 | 164 |
| zn2607P26000 | 1,310 | 1,423 | 1,310 | 1,320 | 1,335 | 57 | 39.1875 | 68 |
| zn2607P26500 | 1,876 | 1,876 | 1,876 | 1,876 | 1,835 | 1 | 0.938 | 59 |
| zn2607P27000 | | | | 2,335 | 2,335 | | | 39 |
| zn2607P27500 | | | | 2,835 | 2,835 | | | |
| zn2607P28000 | | | | 3,335 | 3,335 | | | |
| zn2607P28500 | | | | 3,835 | 3,835 | | | |
| zn2607P29000 | | | | 4,335 | 4,335 | | | |
| zn2608C20000 | | | | 4,725 | 4,725 | | | |
| zn2608C20200 | | | | 4,525 | 4,525 | | | |
| zn2608C20400 | | | | 4,325 | 4,325 | | | |
| zn2608C20600 | | | | 4,125 | 4,125 | | | |
| zn2608C20800 | | | | 3,925 | 3,925 | | | |
| zn2608C21000 | | | | 3,725 | 3,725 | | | |
| zn2608C21200 | | | | 3,525 | 3,525 | | | |
| zn2608C21400 | | | | 3,325 | 3,325 | | | |
| zn2608C21600 | | | | 3,125 | 3,125 | | | |
| zn2608C21800 | | | | 2,925 | 2,925 | | | |
| zn2608C22000 | | | | 2,725 | 2,725 | | | |
| zn2608C22200 | | | | 2,527 | 2,527 | | | |
| zn2608C22400 | | | | 2,329 | 2,329 | | | |
| zn2608C22600 | | | | 2,133 | 2,133 | | | |
| zn2608C22800 | | | | 1,940 | 1,940 | | | |
| zn2608C23000 | | | | 1,750 | 1,750 | | | 350 |
| zn2608C23200 | | | | 1,565 | 1,565 | | | 1 |
| zn2608C23400 | 1,425 | 1,425 | 1,425 | 1,425 | 1,386 | 1 | 0.7125 | 1 |
| zn2608C23600 | | | | 1,214 | 1,214 | | | 47 |
| zn2608C23800 | | | | 1,051 | 1,051 | | | 39 |
| zn2608C24000 | 853 | 894 | 768 | 894 | 899 | 153 | 64.5285 | 268 |
| zn2608C24200 | 738 | 749 | 650 | 714 | 759 | 172 | 60.601 | 442 |
| zn2608C24400 | 564 | 574 | 493 | 574 | 631 | 51 | 13.71 | 496 |
| zn2608C24600 | 510 | 535 | 382 | 459 | 517 | 189 | 43.1795 | 633 |
| zn2608C24800 | 387 | 387 | 293 | 353 | 418 | 192 | 32.6665 | 864 |
| zn2608C25000 | 335 | 335 | 218 | 269 | 332 | 545 | 68.6115 | 1,367 |
| zn2608C25500 | 128 | 174 | 110 | 146 | 173 | 269 | 18.0025 | 573 |
| zn2608C26000 | 92 | 92 | 56 | 73 | 81 | 334 | 11.69 | 434 |
| zn2608C26500 | 58 | 58 | 35 | 43 | 34 | 220 | 4.4995 | 641 |
| zn2608C27000 | 38 | 38 | 24 | 33 | 12 | 203 | 2.7245 | 313 |
| zn2608C27500 | 27 | 27 | 17 | 17 | 4 | 19 | 0.199 | 119 |
| zn2608C28000 | 20 | 20 | 13 | 17 | 1 | 57 | 0.4365 | 102 |
| zn2608C28500 | 15 | 15 | 11 | 11 | 1 | 31 | 0.1825 | 179 |
| zn2608C29000 | 11 | 11 | 7 | 9 | 1 | 35 | 0.146 | 199 |
| zn2608C29500 | 10 | 10 | 8 | 9 | 1 | 66 | 0.297 | 241 |
| 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 | 20 | 20 | 19 | 19 | 1 | 9 | 0.0875 | 28 |
| zn2608P21800 | 15 | 22 | 15 | 19 | 1 | 15 | 0.1355 | 49 |
| zn2608P22000 | 19 | 30 | 19 | 20 | 1 | 89 | 1.04 | 228 |
| zn2608P22200 | 27 | 34 | 26 | 30 | 3 | 42 | 0.6475 | 82 |
| zn2608P22400 | 26 | 39 | 26 | 31 | 6 | 137 | 2.0975 | 224 |
| zn2608P22600 | 34 | 47 | 33 | 34 | 10 | 38 | 0.645 | 52 |
| zn2608P22800 | 33 | 58 | 33 | 37 | 17 | 29 | 0.633 | 201 |
| zn2608P23000 | 39 | 67 | 39 | 45 | 27 | 270 | 7.0565 | 430 |
| zn2608P23200 | 78 | 85 | 53 | 63 | 41 | 77 | 2.638 | 92 |
| zn2608P23400 | 62 | 103 | 62 | 71 | 62 | 42 | 1.58 | 176 |
| zn2608P23600 | 91 | 130 | 86 | 86 | 90 | 447 | 25.6285 | 615 |
| zn2608P23800 | 99 | 150 | 99 | 103 | 127 | 235 | 14.3835 | 498 |
| zn2608P24000 | 130 | 205 | 127 | 148 | 175 | 2,012 | 165.5585 | 1,220 |
| zn2608P24200 | 172 | 244 | 172 | 181 | 234 | 198 | 21.0785 | 401 |
| zn2608P24400 | 263 | 320 | 243 | 243 | 306 | 163 | 23.3015 | 353 |
| zn2608P24600 | 333 | 408 | 319 | 322 | 393 | 229 | 41.9005 | 524 |
| zn2608P24800 | 372 | 515 | 372 | 421 | 493 | 228 | 53.6795 | 702 |
| zn2608P25000 | 521 | 648 | 521 | 525 | 607 | 66 | 19.484 | 390 |
| zn2608P25500 | 928 | 1,000 | 928 | 1,000 | 947 | 17 | 8.428 | 169 |
| zn2608P26000 | 1,442 | 1,452 | 1,322 | 1,322 | 1,355 | 17 | 12.157 | 367 |
| zn2608P26500 | 1,918 | 1,918 | 1,841 | 1,841 | 1,807 | 2 | 1.8795 | 36 |
| zn2608P27000 | | | | 2,285 | 2,285 | | | 11 |
| zn2608P27500 | | | | 2,777 | 2,777 | | | 5 |
| zn2608P28000 | | | | 3,275 | 3,275 | | | |
| zn2608P28500 | | | | 3,775 | 3,775 | | | |
| zn2608P29000 | | | | 4,275 | 4,275 | | | |
| zn2608P29500 | | | | 4,775 | 4,775 | | | |
| zn2609C20200 | | | | 4,570 | 4,570 | | | |
| zn2609C20400 | | | | 4,370 | 4,370 | | | |
| zn2609C20600 | | | | 4,170 | 4,170 | | | |
| zn2609C20800 | | | | 3,970 | 3,970 | | | |
| zn2609C21000 | | | | 3,770 | 3,770 | | | |
| zn2609C21200 | | | | 3,571 | 3,571 | | | |
| zn2609C21400 | | | | 3,372 | 3,372 | | | |
| zn2609C21600 | | | | 3,175 | 3,175 | | | |
| zn2609C21800 | | | | 2,979 | 2,979 | | | |
| zn2609C22000 | | | | 2,785 | 2,785 | | | |
| zn2609C22200 | | | | 2,593 | 2,593 | | | |
| zn2609C22400 | | | | 2,404 | 2,404 | | | |
| zn2609C22600 | | | | 2,219 | 2,219 | | | |
| zn2609C22800 | | | | 2,038 | 2,038 | | | |
| zn2609C23000 | | | | 1,862 | 1,862 | | | |
| zn2609C23200 | | | | 1,692 | 1,692 | | | |
| zn2609C23400 | | | | 1,528 | 1,528 | | | |
| zn2609C23600 | | | | 1,372 | 1,372 | | | |
| zn2609C23800 | | | | 1,224 | 1,224 | | | 3 |
| zn2609C24000 | | | | 1,085 | 1,085 | | | 1 |
| zn2609C24200 | | | | 955 | 955 | | | 2 |
| zn2609C24400 | | | | 834 | 834 | | | 1 |
| zn2609C24600 | | | | 723 | 723 | | | 4 |
| zn2609C24800 | | | | 622 | 622 | | | 10 |
| zn2609C25000 | | | | 530 | 530 | | | 5 |
| zn2609C25500 | 300 | 300 | 300 | 300 | 346 | 1 | 0.15 | 16 |
| zn2609C26000 | 191 | 196 | 191 | 195 | 214 | 7 | 0.6765 | 15 |
| zn2609C26500 | 125 | 126 | 125 | 126 | 126 | 3 | 0.1885 | 9 |
| zn2609C27000 | | | | 70 | 70 | | | 23 |
| zn2609C27500 | | | | 37 | 37 | | | 17 |
| zn2609C28000 | | | | 18 | 18 | | | 24 |
| zn2609C28500 | | | | 9 | 9 | | | 12 |
| zn2609C29000 | | | | 4 | 4 | | | 23 |
| zn2609C29500 | | | | 1 | 1 | | | |
| zn2609P20200 | | | | 1 | 1 | | | 37 |
| zn2609P20400 | | | | 1 | 1 | | | 2 |
| zn2609P20600 | | | | 1 | 1 | | | 4 |
| zn2609P20800 | | | | 1 | 1 | | | 8 |
| zn2609P21000 | | | | 2 | 2 | | | 3 |
| zn2609P21200 | | | | 3 | 3 | | | 9 |
| zn2609P21400 | | | | 5 | 5 | | | 5 |
| zn2609P21600 | | | | 8 | 8 | | | 4 |
| zn2609P21800 | | | | 13 | 13 | | | 3 |
| zn2609P22000 | | | | 19 | 19 | | | 8 |
| zn2609P22200 | | | | 27 | 27 | | | 9 |
| zn2609P22400 | 58 | 58 | 56 | 56 | 38 | 5 | 0.143 | 14 |
| zn2609P22600 | | | | 53 | 53 | | | 13 |
| zn2609P22800 | | | | 71 | 71 | | | 7 |
| zn2609P23000 | | | | 95 | 95 | | | 12 |
| zn2609P23200 | | | | 125 | 125 | | | 22 |
| zn2609P23400 | | | | 161 | 161 | | | 20 |
| zn2609P23600 | | | | 204 | 204 | | | 17 |
| zn2609P23800 | 223 | 223 | 223 | 223 | 256 | 1 | 0.1115 | 17 |
| zn2609P24000 | | | | 316 | 316 | | | 8 |
| zn2609P24200 | | | | 386 | 386 | | | 13 |
| zn2609P24400 | | | | 465 | 465 | | | 5 |
| zn2609P24600 | | | | 553 | 553 | | | 5 |
| zn2609P24800 | | | | 652 | 652 | | | 3 |
| zn2609P25000 | | | | 760 | 760 | | | 2 |
| zn2609P25500 | | | | 1,074 | 1,074 | | | 1 |
| zn2609P26000 | | | | 1,442 | 1,442 | | | 1 |
| zn2609P26500 | | | | 1,853 | 1,853 | | | |
| zn2609P27000 | | | | 2,296 | 2,296 | | | |
| zn2609P27500 | | | | 2,763 | 2,763 | | | |
| zn2609P28000 | | | | 3,244 | 3,244 | | | |
| zn2609P28500 | | | | 3,735 | 3,735 | | | |
| zn2609P29000 | | | | 4,231 | 4,231 | | | |
| zn2609P29500 | | | | 4,730 | 4,730 | | | |
| zn2610C20600 | | | | 4,192 | 4,192 | | | |
| zn2610C20800 | | | | 3,994 | 3,994 | | | |
| zn2610C21000 | | | | 3,798 | 3,798 | | | |
| zn2610C21200 | | | | 3,603 | 3,603 | | | |
| zn2610C21400 | | | | 3,410 | 3,410 | | | |
| zn2610C21600 | | | | 3,218 | 3,218 | | | |
| zn2610C21800 | | | | 3,030 | 3,030 | | | |
| zn2610C22000 | | | | 2,844 | 2,844 | | | |
| zn2610C22200 | | | | 2,661 | 2,661 | | | |
| zn2610C22400 | | | | 2,482 | 2,482 | | | |
| zn2610C22600 | | | | 2,307 | 2,307 | | | |
| zn2610C22800 | | | | 2,138 | 2,138 | | | |
| zn2610C23000 | | | | 1,974 | 1,974 | | | |
| zn2610C23200 | | | | 1,815 | 1,815 | | | |
| zn2610C23400 | | | | 1,661 | 1,661 | | | |
| zn2610C23600 | | | | 1,517 | 1,517 | | | |
| zn2610C23800 | | | | 1,379 | 1,379 | | | |
| zn2610C24000 | | | | 1,247 | 1,247 | | | |
| zn2610C24200 | | | | 1,123 | 1,123 | | | |
| zn2610C24400 | | | | 1,008 | 1,008 | | | |
| zn2610C24600 | | | | 900 | 900 | | | 3 |
| zn2610C24800 | | | | 798 | 798 | | | 1 |
| zn2610C25000 | | | | 708 | 708 | | | 1 |
| zn2610C25500 | 423 | 423 | 418 | 418 | 511 | 2 | 0.4205 | 5 |
| zn2610C26000 | 300 | 300 | 300 | 300 | 357 | 1 | 0.15 | 8 |
| zn2610C26500 | 215 | 215 | 215 | 215 | 243 | 2 | 0.215 | 14 |
| zn2610C27000 | 158 | 158 | 156 | 156 | 160 | 2 | 0.157 | 14 |
| zn2610C27500 | 115 | 115 | 115 | 115 | 102 | 1 | 0.0575 | 11 |
| zn2610C28000 | 82 | 86 | 82 | 86 | 64 | 2 | 0.084 | 9 |
| zn2610C28500 | | | | 38 | 38 | | | 5 |
| zn2610C29000 | | | | 22 | 22 | | | 7 |
| zn2610P20600 | | | | 7 | 7 | | | |
| zn2610P20800 | | | | 10 | 10 | | | |
| zn2610P21000 | | | | 14 | 14 | | | |
| zn2610P21200 | | | | 19 | 19 | | | 4 |
| zn2610P21400 | | | | 26 | 26 | | | 5 |
| zn2610P21600 | | | | 35 | 35 | | | 6 |
| zn2610P21800 | | | | 46 | 46 | | | 4 |
| zn2610P22000 | 79 | 85 | 74 | 85 | 60 | 7 | 0.282 | 14 |
| zn2610P22200 | 78 | 89 | 74 | 77 | 77 | 11 | 0.4575 | 11 |
| zn2610P22400 | 86 | 102 | 86 | 94 | 98 | 10 | 0.466 | 6 |
| zn2610P22600 | 102 | 118 | 102 | 102 | 123 | 8 | 0.44 | 5 |
| zn2610P22800 | | | | 153 | 153 | | | 3 |
| zn2610P23000 | | | | 189 | 189 | | | 2 |
| zn2610P23200 | | | | 229 | 229 | | | 2 |
| zn2610P23400 | | | | 275 | 275 | | | 1 |
| zn2610P23600 | | | | 330 | 330 | | | 2 |
| zn2610P23800 | | | | 391 | 391 | | | 1 |
| zn2610P24000 | | | | 459 | 459 | | | |
| zn2610P24200 | | | | 534 | 534 | | | |
| zn2610P24400 | | | | 619 | 619 | | | |
| zn2610P24600 | | | | 711 | 711 | | | |
| zn2610P24800 | | | | 808 | 808 | | | |
| zn2610P25000 | | | | 917 | 917 | | | |
| zn2610P25500 | | | | 1,219 | 1,219 | | | |
| zn2610P26000 | | | | 1,563 | 1,563 | | | |
| zn2610P26500 | | | | 1,948 | 1,948 | | | |
| zn2610P27000 | | | | 2,364 | 2,364 | | | |
| zn2610P27500 | | | | 2,805 | 2,805 | | | |
| zn2610P28000 | | | | 3,266 | 3,266 | | | |
| zn2610P28500 | | | | 3,741 | 3,741 | | | |
| zn2610P29000 | | | | 4,225 | 4,225 | | | |
打印