上海期货交易所08月05日沪锌期权收盘行情
发布时间：2026年08月05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 |
|---|
| zn2609C20200 | | | | 5,040 | 5,040 | | | 1 |
| zn2609C20400 | | | | 4,840 | 4,840 | | | |
| zn2609C20600 | | | | 4,640 | 4,640 | | | |
| zn2609C20800 | | | | 4,440 | 4,440 | | | |
| zn2609C21000 | | | | 4,240 | 4,240 | | | |
| zn2609C21200 | | | | 4,040 | 4,040 | | | |
| zn2609C21400 | | | | 3,840 | 3,840 | | | |
| zn2609C21600 | | | | 3,640 | 3,640 | | | |
| zn2609C21800 | | | | 3,440 | 3,440 | | | 1 |
| zn2609C22000 | | | | 3,240 | 3,240 | | | |
| zn2609C22200 | | | | 3,040 | 3,040 | | | 57 |
| zn2609C22400 | 2,859 | 2,998 | 2,859 | 2,998 | 2,840 | 10 | 14.6425 | 15 |
| zn2609C22600 | 2,559 | 2,817 | 2,559 | 2,817 | 2,640 | 39 | 50.8605 | 58 |
| zn2609C22800 | 2,601 | 2,601 | 2,601 | 2,601 | 2,441 | 5 | 6.5025 | 5 |
| zn2609C23000 | 2,180 | 2,415 | 2,180 | 2,415 | 2,242 | 31 | 34.847 | 15 |
| zn2609C23200 | | | | 2,045 | 2,045 | | | 2 |
| zn2609C23400 | | | | 1,850 | 1,850 | | | 1 |
| zn2609C23600 | | | | 1,658 | 1,658 | | | 32 |
| zn2609C23800 | | | | 1,471 | 1,471 | | | 24 |
| zn2609C24000 | 1,350 | 1,350 | 1,350 | 1,350 | 1,289 | 3 | 2.025 | 514 |
| zn2609C24200 | 950 | 1,251 | 950 | 1,246 | 1,116 | 110 | 60.9905 | 828 |
| zn2609C24400 | 910 | 1,067 | 813 | 1,031 | 951 | 74 | 34.0385 | 740 |
| zn2609C24600 | 732 | 895 | 591 | 894 | 799 | 214 | 80.6465 | 1,057 |
| zn2609C24800 | 491 | 729 | 458 | 718 | 660 | 812 | 242.893 | 1,543 |
| zn2609C25000 | 370 | 584 | 337 | 583 | 536 | 5,411 | 1,202.6205 | 3,433 |
| zn2609C25500 | 200 | 316 | 160 | 316 | 291 | 11,644 | 1,388.2825 | 2,447 |
| zn2609C26000 | 121 | 179 | 91 | 178 | 139 | 27,069 | 1,833.574 | 2,948 |
| zn2609C26500 | 72 | 110 | 56 | 107 | 57 | 6,338 | 270.787 | 1,337 |
| zn2609C27000 | 60 | 73 | 38 | 70 | 20 | 5,518 | 164.765 | 1,160 |
| zn2609C27500 | 37 | 53 | 27 | 45 | 6 | 1,289 | 26.862 | 366 |
| zn2609C28000 | 39 | 41 | 20 | 34 | 1 | 1,668 | 26.362 | 713 |
| zn2609C28500 | 23 | 32 | 15 | 26 | 1 | 729 | 8.883 | 185 |
| zn2609C29000 | 17 | 27 | 13 | 20 | 1 | 742 | 7.5675 | 122 |
| zn2609C29500 | 15 | 23 | 8 | 16 | 1 | 1,787 | 15.245 | 286 |
| zn2609P20200 | | | | 1 | 1 | | | 54 |
| zn2609P20400 | | | | 1 | 1 | | | 3 |
| zn2609P20600 | | | | 1 | 1 | | | 5 |
| zn2609P20800 | | | | 1 | 1 | | | 9 |
| zn2609P21000 | | | | 1 | 1 | | | 6 |
| zn2609P21200 | 4 | 4 | 3 | 3 | 1 | 7 | 0.0135 | 19 |
| zn2609P21400 | 4 | 4 | 4 | 4 | 1 | 6 | 0.012 | 23 |
| zn2609P21600 | | | | 1 | 1 | | | 57 |
| zn2609P21800 | 9 | 21 | 5 | 7 | 1 | 44 | 0.1325 | 81 |
| zn2609P22000 | 6 | 7 | 5 | 5 | 1 | 7 | 0.021 | 301 |
| zn2609P22200 | 9 | 10 | 6 | 6 | 1 | 160 | 0.64 | 118 |
| zn2609P22400 | 10 | 11 | 7 | 7 | 1 | 78 | 0.2945 | 162 |
| zn2609P22600 | 11 | 13 | 10 | 10 | 1 | 90 | 0.4485 | 131 |
| zn2609P22800 | 14 | 15 | 11 | 11 | 1 | 146 | 0.84 | 197 |
| zn2609P23000 | 15 | 17 | 12 | 12 | 3 | 301 | 2.168 | 963 |
| zn2609P23200 | 19 | 22 | 16 | 16 | 6 | 119 | 1.105 | 238 |
| zn2609P23400 | 21 | 27 | 19 | 20 | 11 | 203 | 2.2955 | 513 |
| zn2609P23600 | 28 | 32 | 23 | 24 | 19 | 506 | 6.883 | 623 |
| zn2609P23800 | 34 | 39 | 29 | 29 | 32 | 408 | 7.096 | 610 |
| zn2609P24000 | 45 | 55 | 39 | 42 | 50 | 4,761 | 108.71 | 4,539 |
| zn2609P24200 | 59 | 66 | 47 | 50 | 76 | 945 | 26.7955 | 946 |
| zn2609P24400 | 74 | 87 | 64 | 65 | 112 | 1,579 | 60.0735 | 1,957 |
| zn2609P24600 | 100 | 121 | 88 | 92 | 160 | 3,327 | 176.7635 | 1,556 |
| zn2609P24800 | 161 | 173 | 121 | 127 | 220 | 3,093 | 228.463 | 1,681 |
| zn2609P25000 | 240 | 259 | 173 | 179 | 296 | 7,253 | 781.3315 | 2,172 |
| zn2609P25500 | 558 | 574 | 406 | 410 | 551 | 1,014 | 235.8 | 618 |
| zn2609P26000 | 956 | 974 | 766 | 778 | 898 | 118 | 50.6225 | 281 |
| zn2609P26500 | 1,379 | 1,424 | 1,226 | 1,232 | 1,317 | 53 | 35.0095 | 69 |
| zn2609P27000 | 1,902 | 1,902 | 1,712 | 1,712 | 1,779 | 24 | 22.073 | 43 |
| zn2609P27500 | 2,345 | 2,345 | 2,345 | 2,345 | 2,265 | 2 | 2.345 | 2 |
| zn2609P28000 | | | | 2,760 | 2,760 | | | |
| zn2609P28500 | | | | 3,260 | 3,260 | | | |
| zn2609P29000 | | | | 3,760 | 3,760 | | | |
| zn2609P29500 | | | | 4,260 | 4,260 | | | |
| zn2610C20400 | | | | 4,905 | 4,905 | | | |
| zn2610C20600 | | | | 4,705 | 4,705 | | | |
| zn2610C20800 | | | | 4,505 | 4,505 | | | |
| zn2610C21000 | | | | 4,305 | 4,305 | | | |
| zn2610C21200 | | | | 4,105 | 4,105 | | | |
| zn2610C21400 | | | | 3,905 | 3,905 | | | |
| zn2610C21600 | | | | 3,705 | 3,705 | | | |
| zn2610C21800 | | | | 3,505 | 3,505 | | | |
| zn2610C22000 | | | | 3,306 | 3,306 | | | |
| zn2610C22200 | | | | 3,108 | 3,108 | | | |
| zn2610C22400 | | | | 2,911 | 2,911 | | | |
| zn2610C22600 | | | | 2,715 | 2,715 | | | |
| zn2610C22800 | | | | 2,522 | 2,522 | | | 5 |
| zn2610C23000 | 2,265 | 2,399 | 2,265 | 2,399 | 2,331 | 15 | 17.078 | 600 |
| zn2610C23200 | | | | 2,143 | 2,143 | | | 2 |
| zn2610C23400 | | | | 1,959 | 1,959 | | | 4 |
| zn2610C23600 | | | | 1,781 | 1,781 | | | |
| zn2610C23800 | | | | 1,608 | 1,608 | | | 5 |
| zn2610C24000 | | | | 1,442 | 1,442 | | | 13 |
| zn2610C24200 | 1,372 | 1,372 | 1,372 | 1,372 | 1,284 | 1 | 0.686 | 13 |
| zn2610C24400 | 1,057 | 1,156 | 1,057 | 1,156 | 1,135 | 13 | 7.1615 | 17 |
| zn2610C24600 | 938 | 1,028 | 938 | 1,028 | 995 | 13 | 6.4215 | 20 |
| zn2610C24800 | 758 | 884 | 758 | 880 | 865 | 32 | 13.218 | 55 |
| zn2610C25000 | 500 | 795 | 500 | 795 | 745 | 130 | 44.3575 | 311 |
| zn2610C25500 | 427 | 521 | 348 | 520 | 493 | 298 | 65.773 | 296 |
| zn2610C26000 | 196 | 330 | 196 | 330 | 308 | 265 | 42.3185 | 536 |
| zn2610C26500 | 149 | 230 | 149 | 223 | 181 | 68 | 7.076 | 141 |
| zn2610C27000 | 117 | 160 | 95 | 154 | 99 | 216 | 14.3675 | 279 |
| zn2610C27500 | 67 | 115 | 67 | 115 | 51 | 141 | 6.669 | 74 |
| zn2610C28000 | 55 | 84 | 50 | 84 | 24 | 137 | 4.9105 | 117 |
| zn2610C28500 | 40 | 65 | 40 | 65 | 11 | 84 | 2.113 | 92 |
| zn2610C29000 | 36 | 52 | 34 | 49 | 4 | 94 | 1.8065 | 182 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 2 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 7 |
| zn2610P21600 | | | | 1 | 1 | | | 12 |
| zn2610P21800 | | | | 2 | 2 | | | 12 |
| zn2610P22000 | | | | 3 | 3 | | | 159 |
| zn2610P22200 | | | | 5 | 5 | | | 60 |
| zn2610P22400 | 22 | 22 | 22 | 22 | 8 | 2 | 0.022 | 46 |
| zn2610P22600 | 21 | 25 | 21 | 24 | 13 | 27 | 0.304 | 61 |
| zn2610P22800 | | | | 19 | 19 | | | 37 |
| zn2610P23000 | 33 | 38 | 33 | 38 | 28 | 11 | 0.1945 | 118 |
| zn2610P23200 | 42 | 58 | 42 | 46 | 41 | 29 | 0.7065 | 44 |
| zn2610P23400 | 53 | 71 | 53 | 57 | 57 | 29 | 0.8085 | 47 |
| zn2610P23600 | 56 | 68 | 56 | 67 | 78 | 6 | 0.196 | 186 |
| zn2610P23800 | 81 | 82 | 81 | 82 | 105 | 19 | 0.7765 | 133 |
| zn2610P24000 | 103 | 119 | 103 | 112 | 139 | 50 | 2.6925 | 59 |
| zn2610P24200 | 148 | 148 | 134 | 142 | 181 | 150 | 10.844 | 261 |
| zn2610P24400 | 170 | 198 | 165 | 179 | 231 | 80 | 7.3375 | 83 |
| zn2610P24600 | 224 | 274 | 217 | 220 | 291 | 57 | 6.9295 | 76 |
| zn2610P24800 | 294 | 397 | 273 | 282 | 360 | 205 | 30.203 | 158 |
| zn2610P25000 | 387 | 485 | 345 | 345 | 441 | 78 | 15.156 | 132 |
| zn2610P25500 | 626 | 690 | 553 | 566 | 687 | 167 | 49.9465 | 217 |
| zn2610P26000 | 970 | 970 | 875 | 875 | 1,002 | 10 | 4.5225 | 305 |
| zn2610P26500 | 1,358 | 1,358 | 1,315 | 1,315 | 1,374 | 12 | 8.0565 | 17 |
| zn2610P27000 | 1,779 | 1,779 | 1,753 | 1,753 | 1,791 | 10 | 8.83 | 10 |
| zn2610P27500 | | | | 2,243 | 2,243 | | | |
| zn2610P28000 | | | | 2,716 | 2,716 | | | |
| zn2610P28500 | | | | 3,203 | 3,203 | | | |
| zn2610P29000 | | | | 3,697 | 3,697 | | | |
| zn2611C21000 | | | | 4,315 | 4,315 | | | |
| zn2611C21200 | | | | 4,115 | 4,115 | | | |
| zn2611C21400 | | | | 3,915 | 3,915 | | | |
| zn2611C21600 | | | | 3,716 | 3,716 | | | |
| zn2611C21800 | | | | 3,518 | 3,518 | | | |
| zn2611C22000 | | | | 3,321 | 3,321 | | | |
| zn2611C22200 | | | | 3,126 | 3,126 | | | |
| zn2611C22400 | | | | 2,932 | 2,932 | | | |
| zn2611C22600 | | | | 2,741 | 2,741 | | | |
| zn2611C22800 | | | | 2,553 | 2,553 | | | |
| zn2611C23000 | | | | 2,368 | 2,368 | | | |
| zn2611C23200 | | | | 2,187 | 2,187 | | | |
| zn2611C23400 | | | | 2,011 | 2,011 | | | |
| zn2611C23600 | | | | 1,840 | 1,840 | | | |
| zn2611C23800 | | | | 1,675 | 1,675 | | | |
| zn2611C24000 | | | | 1,517 | 1,517 | | | |
| zn2611C24200 | | | | 1,367 | 1,367 | | | |
| zn2611C24400 | | | | 1,224 | 1,224 | | | |
| zn2611C24600 | | | | 1,089 | 1,089 | | | 1 |
| zn2611C24800 | | | | 964 | 964 | | | 3 |
| zn2611C25000 | 874 | 874 | 872 | 872 | 848 | 2 | 0.873 | 9 |
| zn2611C25500 | 605 | 605 | 589 | 589 | 598 | 5 | 1.491 | 11 |
| zn2611C26000 | 408 | 408 | 408 | 408 | 404 | 4 | 0.814 | 14 |
| zn2611C26500 | 280 | 280 | 280 | 280 | 262 | 3 | 0.42 | 12 |
| zn2611C27000 | 197 | 197 | 197 | 197 | 162 | 1 | 0.0985 | 13 |
| zn2611C27500 | 144 | 144 | 144 | 144 | 96 | 1 | 0.072 | 16 |
| zn2611C28000 | 106 | 106 | 106 | 106 | 54 | 1 | 0.053 | 15 |
| zn2611C28500 | | | | 29 | 29 | | | 15 |
| zn2611C29000 | 56 | 80 | 56 | 80 | 15 | 3 | 0.0965 | 2 |
| zn2611P21000 | | | | 1 | 1 | | | |
| zn2611P21200 | | | | 2 | 2 | | | |
| zn2611P21400 | | | | 3 | 3 | | | |
| zn2611P21600 | | | | 5 | 5 | | | |
| zn2611P21800 | | | | 7 | 7 | | | |
| zn2611P22000 | | | | 11 | 11 | | | |
| zn2611P22200 | | | | 16 | 16 | | | |
| zn2611P22400 | | | | 22 | 22 | | | |
| zn2611P22600 | | | | 31 | 31 | | | 1 |
| zn2611P22800 | | | | 43 | 43 | | | 6 |
| zn2611P23000 | | | | 57 | 57 | | | 6 |
| zn2611P23200 | | | | 76 | 76 | | | 6 |
| zn2611P23400 | | | | 100 | 100 | | | 7 |
| zn2611P23600 | | | | 129 | 129 | | | 12 |
| zn2611P23800 | | | | 164 | 164 | | | 15 |
| zn2611P24000 | | | | 206 | 206 | | | 12 |
| zn2611P24200 | 221 | 221 | 221 | 221 | 254 | 1 | 0.1105 | 11 |
| zn2611P24400 | 266 | 266 | 263 | 263 | 311 | 3 | 0.3975 | 11 |
| zn2611P24600 | 321 | 321 | 316 | 316 | 375 | 3 | 0.479 | 13 |
| zn2611P24800 | 385 | 385 | 380 | 380 | 450 | 4 | 0.8 | 13 |
| zn2611P25000 | 452 | 472 | 452 | 462 | 534 | 4 | 0.922 | 8 |
| zn2611P25500 | 702 | 702 | 702 | 702 | 782 | 1 | 0.351 | 1 |
| zn2611P26000 | | | | 1,087 | 1,087 | | | |
| zn2611P26500 | | | | 1,444 | 1,444 | | | |
| zn2611P27000 | | | | 1,843 | 1,843 | | | |
| zn2611P27500 | | | | 2,276 | 2,276 | | | |
| zn2611P28000 | | | | 2,734 | 2,734 | | | |
| zn2611P28500 | | | | 3,209 | 3,209 | | | |
| zn2611P29000 | | | | 3,695 | 3,695 | | | |
打印