上海期货交易所08月06日沪锌期权收盘行情

发布时间：2026年08月06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				5,405	5,405			1
zn2609C20400				5,205	5,205
zn2609C20600				5,005	5,005
zn2609C20800				4,805	4,805
zn2609C21000				4,605	4,605
zn2609C21200				4,405	4,405
zn2609C21400				4,205	4,205
zn2609C21600				4,005	4,005
zn2609C21800				3,805	3,805			1
zn2609C22000				3,605	3,605
zn2609C22200	3,431	3,496	3,371	3,414	3,405	50	85.6925	97
zn2609C22400	3,233	3,244	3,199	3,215	3,205	31	49.9755	45
zn2609C22600	3,028	3,066	2,981	3,013	3,005	37	55.9505	78
zn2609C22800	2,835	2,892	2,760	2,813	2,805	31	43.5935	36
zn2609C23000	2,641	2,648	2,587	2,587	2,605	20	26.3075	34
zn2609C23200				2,407	2,407			2
zn2609C23400	2,087	2,087	2,087	2,087	2,209	1	1.0435	1
zn2609C23600				2,014	2,014			32
zn2609C23800	1,833	1,833	1,826	1,826	1,821	10	9.1475	29
zn2609C24000	1,589	1,707	1,550	1,699	1,631	51	41.384	519
zn2609C24200	1,462	1,519	1,378	1,411	1,447	124	89.67	829
zn2609C24400	1,284	1,332	1,215	1,234	1,269	203	128.609	673
zn2609C24600	1,104	1,153	1,018	1,045	1,100	262	140.689	1,027
zn2609C24800	935	979	830	885	940	382	171.6835	1,573
zn2609C25000	585	820	585	723	792	1,716	639.3605	3,472
zn2609C25500	309	485	309	413	482	6,834	1,458.045	2,266
zn2609C26000	183	282	167	219	263	22,186	2,676.243	3,410
zn2609C26500	105	179	105	128	127	7,732	542.797	1,407
zn2609C27000	70	120	65	76	53	6,490	284.618	1,372
zn2609C27500	51	79	40	44	20	1,636	44.964	451
zn2609C28000	49	60	24	28	6	3,007	55.5845	1,288
zn2609C28500	32	45	18	21	1	862	11.2665	225
zn2609C29000	32	32	13	15	1	639	6.2085	186
zn2609C29500	27	28	9	12	1	1,229	8.9475	268
zn2609P20200				1	1			54
zn2609P20400				1	1			3
zn2609P20600				1	1			5
zn2609P20800				1	1			9
zn2609P21000				1	1			6
zn2609P21200				1	1			19
zn2609P21400				1	1			23
zn2609P21600				1	1			57
zn2609P21800	7	7	4	4	1	14	0.0315	69
zn2609P22000	4	4	4	4	1	10	0.02	301
zn2609P22200	6	6	5	5	1	90	0.2115	112
zn2609P22400	8	8	5	5	1	115	0.2725	146
zn2609P22600	7	7	5	6	1	66	0.1675	110
zn2609P22800	7	8	7	7	1	51	0.1505	199
zn2609P23000	10	10	8	9	1	102	0.4635	945
zn2609P23200	13	13	10	10	3	98	0.517	213
zn2609P23400	18	18	13	13	5	143	0.939	468
zn2609P23600	22	22	16	17	10	245	2.135	572
zn2609P23800	26	26	22	24	17	175	2.082	577
zn2609P24000	40	41	31	36	27	3,692	64.5445	4,872
zn2609P24200	49	49	35	42	43	892	17.965	964
zn2609P24400	66	66	47	56	65	1,732	48.134	1,992
zn2609P24600	88	90	65	78	95	2,139	80.745	1,767
zn2609P24800	122	123	87	108	136	2,128	109.042	1,879
zn2609P25000	179	180	124	157	187	11,842	885.719	3,554
zn2609P25500	376	376	277	338	377	5,813	976.7265	1,297
zn2609P26000	715	715	570	648	657	792	250.3715	417
zn2609P26500	1,041	1,078	966	1,054	1,021	172	88.185	110
zn2609P27000	1,464	1,540	1,408	1,495	1,448	96	70.8385	92
zn2609P27500				1,914	1,914			2
zn2609P28000				2,400	2,400
zn2609P28500				2,896	2,896
zn2609P29000				3,395	3,395
zn2609P29500				3,895	3,895
zn2610C20400				5,255	5,255
zn2610C20600				5,055	5,055
zn2610C20800				4,855	4,855
zn2610C21000				4,655	4,655
zn2610C21200				4,455	4,455
zn2610C21400				4,255	4,255
zn2610C21600				4,055	4,055
zn2610C21800				3,855	3,855
zn2610C22000				3,655	3,655
zn2610C22200				3,456	3,456
zn2610C22400				3,258	3,258
zn2610C22600				3,061	3,061
zn2610C22800				2,866	2,866			5
zn2610C23000	2,616	2,700	2,616	2,669	2,673	20	26.4155	600
zn2610C23200				2,482	2,482			2
zn2610C23400				2,294	2,294			4
zn2610C23600				2,110	2,110
zn2610C23800				1,930	1,930			5
zn2610C24000	1,700	1,733	1,700	1,700	1,756	231	197.1155	97
zn2610C24200				1,588	1,588			13
zn2610C24400	1,346	1,465	1,346	1,410	1,426	22	15.3935	26
zn2610C24600	1,219	1,221	1,219	1,221	1,273	8	4.881	27
zn2610C24800	1,074	1,091	1,054	1,091	1,128	12	6.4305	66
zn2610C25000	867	1,010	867	910	993	130	61.442	320
zn2610C25500	574	698	574	633	699	156	51.0015	308
zn2610C26000	390	460	390	417	467	527	110.8275	651
zn2610C26500	258	304	240	280	296	252	36.146	231
zn2610C27000	200	253	153	188	177	281	27.81	342
zn2610C27500	144	144	123	132	100	172	11.4015	96
zn2610C28000	109	114	89	96	54	253	11.9965	109
zn2610C28500	72	81	64	73	27	144	5.1005	95
zn2610C29000	55	77	53	59	13	240	6.898	191
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				1	1			12
zn2610P22000	24	24	17	17	2	5	0.046	159
zn2610P22200				4	4			60
zn2610P22400	20	20	19	19	6	63	0.528	55
zn2610P22600	23	24	23	24	9	13	0.1435	55
zn2610P22800	35	35	28	29	14	26	0.3725	41
zn2610P23000	37	40	33	34	20	19	0.321	116
zn2610P23200	50	53	42	44	29	19	0.418	47
zn2610P23400	52	53	52	52	41	7	0.1825	41
zn2610P23600	64	65	63	65	57	24	0.7475	179
zn2610P23800	89	89	78	80	77	14	0.557	135
zn2610P24000	110	116	95	100	103	124	6.371	100
zn2610P24200	124	148	123	128	135	32	2.0465	251
zn2610P24400	164	166	147	160	173	96	7.6855	68
zn2610P24600	218	218	179	191	220	53	5.113	54
zn2610P24800	264	275	227	250	275	65	8.032	192
zn2610P25000	330	340	276	298	339	143	21.5785	188
zn2610P25500	570	570	412	508	544	294	73.7875	191
zn2610P26000	800	819	730	780	812	492	193.388	366
zn2610P26500	1,142	1,165	1,084	1,165	1,140	30	16.852	44
zn2610P27000	1,553	1,572	1,520	1,525	1,520	25	19.3525	25
zn2610P27500	1,996	2,008	1,905	1,974	1,943	16	15.7135	12
zn2610P28000				2,396	2,396
zn2610P28500				2,869	2,869
zn2610P29000				3,355	3,355
zn2611C21000				4,665	4,665
zn2611C21200				4,465	4,465
zn2611C21400				4,265	4,265
zn2611C21600				4,065	4,065
zn2611C21800				3,867	3,867
zn2611C22000				3,669	3,669
zn2611C22200				3,473	3,473
zn2611C22400				3,278	3,278
zn2611C22600				3,085	3,085
zn2611C22800				2,894	2,894
zn2611C23000				2,706	2,706
zn2611C23200				2,521	2,521
zn2611C23400				2,340	2,340
zn2611C23600				2,164	2,164
zn2611C23800				1,993	1,993
zn2611C24000				1,827	1,827
zn2611C24200				1,667	1,667
zn2611C24400				1,513	1,513
zn2611C24600				1,368	1,368			1
zn2611C24800				1,231	1,231			3
zn2611C25000				1,101	1,101			9
zn2611C25500				814	814			11
zn2611C26000				580	580			14
zn2611C26500	394	400	391	400	398	3	0.5925	12
zn2611C27000	238	262	238	262	263	3	0.381	15
zn2611C27500	140	194	140	194	168	2	0.167	18
zn2611C28000	154	154	127	144	103	5	0.3395	18
zn2611C28500				61	61			15
zn2611C29000				34	34			2
zn2611P21000				1	1
zn2611P21200				1	1
zn2611P21400				2	2
zn2611P21600				4	4
zn2611P21800				6	6
zn2611P22000				9	9
zn2611P22200				13	13
zn2611P22400				18	18
zn2611P22600				25	25			1
zn2611P22800				35	35			6
zn2611P23000				46	46			6
zn2611P23200				61	61			6
zn2611P23400				80	80			7
zn2611P23600				104	104			12
zn2611P23800				132	132			15
zn2611P24000	151	151	151	151	166	1	0.0755	11
zn2611P24200	195	195	195	195	205	1	0.0975	11
zn2611P24400	234	234	234	234	251	1	0.117	11
zn2611P24600				306	306			13
zn2611P24800				368	368			13
zn2611P25000	380	381	375	375	438	3	0.568	9
zn2611P25500				649	649			1
zn2611P26000				914	914
zn2611P26500				1,231	1,231
zn2611P27000				1,595	1,595
zn2611P27500				1,999	1,999
zn2611P28000				2,433	2,433
zn2611P28500				2,890	2,890
zn2611P29000				3,363	3,363
zn2612C21800				3,863	3,863
zn2612C22000				3,669	3,669
zn2612C22200				3,477	3,477
zn2612C22400				3,288	3,288
zn2612C22600				3,102	3,102
zn2612C22800				2,918	2,918
zn2612C23000				2,737	2,737
zn2612C23200				2,561	2,561
zn2612C23400				2,389	2,389
zn2612C23600				2,220	2,220
zn2612C23800				2,059	2,059
zn2612C24000				1,902	1,902
zn2612C24200				1,751	1,751
zn2612C24400				1,606	1,606
zn2612C24600				1,469	1,469
zn2612C24800				1,338	1,338
zn2612C25000				1,213	1,213
zn2612C25500				937	937
zn2612C26000				704	704
zn2612C26500				517	517
zn2612C27000	350	350	350	350	370	1	0.175	1
zn2612C27500	257	257	257	257	258	2	0.257	2
zn2612C28000	199	208	199	208	175	3	0.303	2
zn2612C28500	159	159	159	159	116	2	0.159	2
zn2612C29000				75	75
zn2612P21800				20	20
zn2612P22000				27	27
zn2612P22200				35	35
zn2612P22400				46	46
zn2612P22600				59	59
zn2612P22800				75	75
zn2612P23000				94	94
zn2612P23200				118	118
zn2612P23400				146	146
zn2612P23600				177	177
zn2612P23800	203	203	203	203	215	1	0.1015	1
zn2612P24000	222	234	222	234	258	4	0.4565	4
zn2612P24200	277	277	270	270	305	2	0.2735	2
zn2612P24400				360	360
zn2612P24600				423	423
zn2612P24800				490	490
zn2612P25000				566	566
zn2612P25500				788	788
zn2612P26000				1,053	1,053
zn2612P26500				1,364	1,364
zn2612P27000				1,716	1,716
zn2612P27500				2,102	2,102
zn2612P28000				2,518	2,518
zn2612P28500				2,958	2,958
zn2612P29000				3,416	3,416

相关资讯: