上海期货交易所09月21日沪锌期权收盘行情
发布时间：2026年09月21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 |
|---|
| zn2610C20400 | | | | 6,305 | 6,305 | | | |
| zn2610C20600 | | | | 6,105 | 6,105 | | | |
| zn2610C20800 | | | | 5,905 | 5,905 | | | |
| zn2610C21000 | | | | 5,705 | 5,705 | | | |
| zn2610C21200 | | | | 5,505 | 5,505 | | | |
| zn2610C21400 | | | | 5,305 | 5,305 | | | |
| zn2610C21600 | | | | 5,105 | 5,105 | | | |
| zn2610C21800 | | | | 4,905 | 4,905 | | | |
| zn2610C22000 | | | | 4,705 | 4,705 | | | |
| zn2610C22200 | | | | 4,505 | 4,505 | | | |
| zn2610C22400 | | | | 4,305 | 4,305 | | | |
| zn2610C22600 | | | | 4,105 | 4,105 | | | |
| zn2610C22800 | | | | 3,905 | 3,905 | | | |
| zn2610C23000 | | | | 3,705 | 3,705 | | | 69 |
| zn2610C23200 | | | | 3,505 | 3,505 | | | 2 |
| zn2610C23400 | | | | 3,305 | 3,305 | | | 3 |
| zn2610C23600 | | | | 3,105 | 3,105 | | | 21 |
| zn2610C23800 | | | | 2,905 | 2,905 | | | 3 |
| zn2610C24000 | 2,804 | 2,804 | 2,804 | 2,804 | 2,705 | 1 | 1.402 | 91 |
| zn2610C24200 | 2,606 | 2,606 | 2,606 | 2,606 | 2,505 | 1 | 1.303 | 11 |
| zn2610C24400 | | | | 2,305 | 2,305 | | | 150 |
| zn2610C24600 | 2,036 | 2,036 | 2,036 | 2,036 | 2,105 | 4 | 4.072 | 583 |
| zn2610C24800 | 1,910 | 2,020 | 1,841 | 1,908 | 1,905 | 55 | 52.7645 | 127 |
| zn2610C25000 | 1,711 | 1,820 | 1,627 | 1,703 | 1,705 | 143 | 122.9975 | 389 |
| zn2610C25500 | 1,150 | 1,320 | 1,128 | 1,169 | 1,206 | 104 | 61.827 | 709 |
| zn2610C26000 | 660 | 848 | 625 | 681 | 722 | 1,448 | 519.2225 | 1,331 |
| zn2610C26500 | 229 | 388 | 216 | 245 | 320 | 7,927 | 1,149.954 | 2,068 |
| zn2610C27000 | 80 | 113 | 43 | 55 | 89 | 32,764 | 1,202.775 | 5,521 |
| zn2610C27500 | 31 | 38 | 10 | 16 | 13 | 8,874 | 98.653 | 3,117 |
| zn2610C28000 | 15 | 17 | 3 | 5 | 1 | 5,598 | 26.626 | 2,893 |
| zn2610C28500 | 7 | 8 | 2 | 2 | 1 | 955 | 1.76 | 964 |
| zn2610C29000 | 3 | 3 | 1 | 2 | 1 | 1,162 | 1.106 | 824 |
| zn2610C29500 | 5 | 5 | 1 | 1 | 1 | 422 | 0.3945 | 608 |
| zn2610C30000 | 1 | 2 | 1 | 1 | 1 | 338 | 0.1775 | 2,286 |
| zn2610C30500 | 2 | 2 | 1 | 1 | 1 | 176 | 0.089 | 359 |
| zn2610C31000 | 1 | 1 | 1 | 1 | 1 | 73 | 0.0365 | 677 |
| zn2610C31500 | 2 | 2 | 1 | 1 | 1 | 177 | 0.101 | 215 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 14 |
| zn2610P21600 | | | | 1 | 1 | | | 19 |
| zn2610P21800 | | | | 1 | 1 | | | 29 |
| zn2610P22000 | | | | 1 | 1 | | | 195 |
| zn2610P22200 | | | | 1 | 1 | | | 53 |
| zn2610P22400 | | | | 1 | 1 | | | 56 |
| zn2610P22600 | | | | 1 | 1 | | | 29 |
| zn2610P22800 | | | | 1 | 1 | | | 122 |
| zn2610P23000 | 1 | 1 | 1 | 1 | 1 | 28 | 0.014 | 334 |
| zn2610P23200 | 1 | 1 | 1 | 1 | 1 | 246 | 0.123 | 138 |
| zn2610P23400 | | | | 1 | 1 | | | 55 |
| zn2610P23600 | 1 | 1 | 1 | 1 | 1 | 34 | 0.017 | 179 |
| zn2610P23800 | 1 | 1 | 1 | 1 | 1 | 49 | 0.0245 | 149 |
| zn2610P24000 | 2 | 2 | 1 | 1 | 1 | 180 | 0.1325 | 1,017 |
| zn2610P24200 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | 383 |
| zn2610P24400 | 1 | 2 | 1 | 1 | 1 | 40 | 0.0205 | 249 |
| zn2610P24600 | 2 | 2 | 1 | 1 | 1 | 368 | 0.218 | 732 |
| zn2610P24800 | 3 | 19 | 1 | 19 | 1 | 444 | 0.3355 | 661 |
| zn2610P25000 | 6 | 6 | 2 | 2 | 1 | 1,716 | 3.046 | 2,913 |
| zn2610P25500 | 11 | 12 | 3 | 4 | 1 | 2,226 | 6.901 | 2,377 |
| zn2610P26000 | 40 | 40 | 6 | 13 | 17 | 11,825 | 98.2845 | 3,990 |
| zn2610P26500 | 145 | 159 | 46 | 76 | 115 | 15,680 | 622.883 | 2,759 |
| zn2610P27000 | 450 | 460 | 264 | 388 | 384 | 3,032 | 505.444 | 1,252 |
| zn2610P27500 | 883 | 906 | 699 | 819 | 808 | 166 | 66.6245 | 183 |
| zn2610P28000 | 1,315 | 1,383 | 1,194 | 1,338 | 1,295 | 101 | 64.5975 | 161 |
| zn2610P28500 | 1,817 | 1,882 | 1,680 | 1,825 | 1,795 | 72 | 64.944 | 62 |
| zn2610P29000 | | | | 2,295 | 2,295 | | | 48 |
| zn2610P29500 | | | | 2,795 | 2,795 | | | 62 |
| zn2610P30000 | | | | 3,295 | 3,295 | | | |
| zn2610P30500 | | | | 3,795 | 3,795 | | | |
| zn2610P31000 | | | | 4,295 | 4,295 | | | |
| zn2610P31500 | | | | 4,795 | 4,795 | | | |
| zn2611C21000 | | | | 5,740 | 5,740 | | | |
| zn2611C21200 | | | | 5,540 | 5,540 | | | |
| zn2611C21400 | | | | 5,340 | 5,340 | | | |
| zn2611C21600 | | | | 5,140 | 5,140 | | | |
| zn2611C21800 | | | | 4,940 | 4,940 | | | |
| zn2611C22000 | | | | 4,740 | 4,740 | | | |
| zn2611C22200 | | | | 4,540 | 4,540 | | | |
| zn2611C22400 | | | | 4,340 | 4,340 | | | |
| zn2611C22600 | | | | 4,140 | 4,140 | | | |
| zn2611C22800 | | | | 3,940 | 3,940 | | | |
| zn2611C23000 | | | | 3,740 | 3,740 | | | 3 |
| zn2611C23200 | | | | 3,540 | 3,540 | | | |
| zn2611C23400 | | | | 3,341 | 3,341 | | | |
| zn2611C23600 | | | | 3,143 | 3,143 | | | |
| zn2611C23800 | | | | 2,946 | 2,946 | | | 3 |
| zn2611C24000 | | | | 2,750 | 2,750 | | | 220 |
| zn2611C24200 | | | | 2,556 | 2,556 | | | 36 |
| zn2611C24400 | | | | 2,365 | 2,365 | | | |
| zn2611C24600 | | | | 2,176 | 2,176 | | | 89 |
| zn2611C24800 | 1,970 | 2,095 | 1,892 | 1,934 | 1,992 | 147 | 144.675 | 643 |
| zn2611C25000 | 1,720 | 1,909 | 1,706 | 1,747 | 1,812 | 294 | 261.428 | 969 |
| zn2611C25500 | 1,281 | 1,451 | 1,259 | 1,308 | 1,390 | 221 | 147.096 | 718 |
| zn2611C26000 | 928 | 1,037 | 868 | 903 | 1,018 | 775 | 365.66 | 1,207 |
| zn2611C26500 | 547 | 707 | 547 | 615 | 708 | 466 | 151.259 | 746 |
| zn2611C27000 | 365 | 471 | 351 | 401 | 465 | 1,594 | 332.791 | 1,609 |
| zn2611C27500 | 230 | 305 | 230 | 255 | 288 | 602 | 81.639 | 713 |
| zn2611C28000 | 170 | 209 | 160 | 166 | 166 | 2,064 | 189.935 | 1,816 |
| zn2611C28500 | 129 | 140 | 108 | 110 | 90 | 463 | 27.745 | 803 |
| zn2611C29000 | 76 | 102 | 76 | 79 | 46 | 480 | 20.7985 | 371 |
| zn2611C29500 | 70 | 74 | 57 | 58 | 22 | 362 | 10.9795 | 344 |
| zn2611C30000 | 60 | 60 | 42 | 44 | 9 | 511 | 11.5055 | 227 |
| zn2611C30500 | 37 | 43 | 33 | 33 | 4 | 136 | 2.344 | 159 |
| zn2611C31000 | 29 | 35 | 27 | 28 | 1 | 123 | 1.7205 | 268 |
| zn2611C31500 | 23 | 28 | 20 | 20 | 1 | 323 | 3.5945 | 594 |
| zn2611P21000 | | | | 1 | 1 | | | 30 |
| zn2611P21200 | | | | 1 | 1 | | | 76 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | | | 54 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | | | 9 |
| zn2611P22400 | 3 | 3 | 3 | 3 | 1 | 6 | 0.009 | 18 |
| zn2611P22600 | 4 | 5 | 4 | 5 | 1 | 11 | 0.0225 | 96 |
| zn2611P22800 | 4 | 5 | 4 | 5 | 1 | 24 | 0.057 | 120 |
| zn2611P23000 | 8 | 8 | 6 | 7 | 1 | 89 | 0.2855 | 323 |
| zn2611P23200 | 6 | 8 | 6 | 8 | 1 | 160 | 0.5175 | 196 |
| zn2611P23400 | 8 | 9 | 8 | 9 | 3 | 30 | 0.117 | 73 |
| zn2611P23600 | 10 | 12 | 9 | 12 | 5 | 69 | 0.342 | 127 |
| zn2611P23800 | 12 | 15 | 12 | 14 | 8 | 129 | 0.852 | 367 |
| zn2611P24000 | 19 | 19 | 15 | 19 | 12 | 183 | 1.4845 | 859 |
| zn2611P24200 | 18 | 20 | 17 | 20 | 18 | 50 | 0.4665 | 191 |
| zn2611P24400 | 23 | 27 | 22 | 27 | 27 | 120 | 1.448 | 372 |
| zn2611P24600 | 29 | 34 | 26 | 34 | 38 | 144 | 2.3345 | 499 |
| zn2611P24800 | 38 | 43 | 34 | 42 | 54 | 175 | 3.476 | 966 |
| zn2611P25000 | 65 | 65 | 46 | 56 | 74 | 970 | 25.5635 | 1,879 |
| zn2611P25500 | 112 | 115 | 88 | 114 | 151 | 528 | 27.2465 | 859 |
| zn2611P26000 | 260 | 260 | 175 | 215 | 279 | 788 | 81.6275 | 937 |
| zn2611P26500 | 425 | 445 | 341 | 413 | 468 | 456 | 90.333 | 1,011 |
| zn2611P27000 | 703 | 737 | 606 | 666 | 725 | 324 | 110.6455 | 586 |
| zn2611P27500 | 1,053 | 1,090 | 966 | 1,026 | 1,047 | 96 | 50.447 | 331 |
| zn2611P28000 | 1,494 | 1,494 | 1,435 | 1,469 | 1,425 | 29 | 21.2445 | 353 |
| zn2611P28500 | 1,931 | 1,931 | 1,835 | 1,835 | 1,849 | 17 | 15.933 | 67 |
| zn2611P29000 | 2,445 | 2,445 | 2,426 | 2,426 | 2,304 | 5 | 5.9525 | 46 |
| zn2611P29500 | 2,898 | 2,898 | 2,874 | 2,874 | 2,779 | 4 | 5.784 | 192 |
| zn2611P30000 | | | | 3,267 | 3,267 | | | 5 |
| zn2611P30500 | | | | 3,762 | 3,762 | | | |
| zn2611P31000 | | | | 4,260 | 4,260 | | | 1 |
| zn2611P31500 | | | | 4,760 | 4,760 | | | |
| zn2612C21800 | | | | 4,965 | 4,965 | | | |
| zn2612C22000 | | | | 4,765 | 4,765 | | | |
| zn2612C22200 | | | | 4,566 | 4,566 | | | |
| zn2612C22400 | | | | 4,367 | 4,367 | | | |
| zn2612C22600 | | | | 4,170 | 4,170 | | | |
| zn2612C22800 | | | | 3,973 | 3,973 | | | |
| zn2612C23000 | | | | 3,778 | 3,778 | | | |
| zn2612C23200 | | | | 3,584 | 3,584 | | | |
| zn2612C23400 | | | | 3,392 | 3,392 | | | |
| zn2612C23600 | | | | 3,202 | 3,202 | | | |
| zn2612C23800 | | | | 3,015 | 3,015 | | | |
| zn2612C24000 | | | | 2,830 | 2,830 | | | |
| zn2612C24200 | | | | 2,649 | 2,649 | | | |
| zn2612C24400 | | | | 2,472 | 2,472 | | | |
| zn2612C24600 | | | | 2,299 | 2,299 | | | 1 |
| zn2612C24800 | | | | 2,130 | 2,130 | | | |
| zn2612C25000 | | | | 1,969 | 1,969 | | | |
| zn2612C25500 | | | | 1,589 | 1,589 | | | 6 |
| zn2612C26000 | | | | 1,251 | 1,251 | | | 10 |
| zn2612C26500 | | | | 958 | 958 | | | 13 |
| zn2612C27000 | 612 | 868 | 612 | 676 | 716 | 7 | 2.302 | 33 |
| zn2612C27500 | | | | 520 | 520 | | | 38 |
| zn2612C28000 | 316 | 316 | 316 | 316 | 366 | 1 | 0.158 | 69 |
| zn2612C28500 | 222 | 280 | 222 | 251 | 251 | 6 | 0.758 | 79 |
| zn2612C29000 | 181 | 185 | 181 | 185 | 167 | 3 | 0.274 | 91 |
| zn2612C29500 | 140 | 150 | 140 | 149 | 107 | 8 | 0.5875 | 129 |
| zn2612C30000 | 122 | 122 | 120 | 120 | 67 | 2 | 0.121 | 58 |
| zn2612C30500 | 94 | 149 | 94 | 149 | 41 | 2 | 0.1215 | 49 |
| zn2612C31000 | | | | 24 | 24 | | | 59 |
| zn2612C31500 | 63 | 63 | 60 | 60 | 14 | 2 | 0.0615 | 22 |
| zn2612P21800 | | | | 2 | 2 | | | 2 |
| zn2612P22000 | | | | 3 | 3 | | | |
| zn2612P22200 | | | | 4 | 4 | | | |
| zn2612P22400 | | | | 6 | 6 | | | |
| zn2612P22600 | | | | 9 | 9 | | | |
| zn2612P22800 | 36 | 36 | 36 | 36 | 13 | 1 | 0.018 | 2 |
| zn2612P23000 | | | | 17 | 17 | | | |
| zn2612P23200 | | | | 24 | 24 | | | 2 |
| zn2612P23400 | | | | 32 | 32 | | | 7 |
| zn2612P23600 | | | | 42 | 42 | | | 17 |
| zn2612P23800 | | | | 54 | 54 | | | 18 |
| zn2612P24000 | | | | 69 | 69 | | | 58 |
| zn2612P24200 | 58 | 131 | 58 | 131 | 88 | 10 | 0.3865 | 34 |
| zn2612P24400 | | | | 111 | 111 | | | 29 |
| zn2612P24600 | | | | 138 | 138 | | | 33 |
| zn2612P24800 | | | | 169 | 169 | | | 16 |
| zn2612P25000 | 201 | 201 | 180 | 180 | 207 | 16 | 1.543 | 55 |
| zn2612P25500 | 252 | 252 | 252 | 252 | 326 | 1 | 0.126 | 13 |
| zn2612P26000 | 400 | 552 | 400 | 472 | 487 | 3 | 0.712 | 18 |
| zn2612P26500 | | | | 694 | 694 | | | 10 |
| zn2612P27000 | 898 | 902 | 898 | 902 | 950 | 12 | 5.4 | 13 |
| zn2612P27500 | 1,221 | 1,221 | 1,221 | 1,221 | 1,253 | 5 | 3.0525 | 5 |
| zn2612P28000 | | | | 1,598 | 1,598 | | | |
| zn2612P28500 | | | | 1,982 | 1,982 | | | |
| zn2612P29000 | | | | 2,398 | 2,398 | | | |
| zn2612P29500 | | | | 2,837 | 2,837 | | | |
| zn2612P30000 | | | | 3,297 | 3,297 | | | |
| zn2612P30500 | | | | 3,770 | 3,770 | | | |
| zn2612P31000 | | | | 4,254 | 4,254 | | | |
| zn2612P31500 | | | | 4,743 | 4,743 | | | |
| zn2701C22400 | | | | 4,375 | 4,375 | | | |
| zn2701C22600 | | | | 4,184 | 4,184 | | | |
| zn2701C22800 | | | | 3,996 | 3,996 | | | |
| zn2701C23000 | | | | 3,810 | 3,810 | | | |
| zn2701C23200 | | | | 3,625 | 3,625 | | | |
| zn2701C23400 | | | | 3,445 | 3,445 | | | |
| zn2701C23600 | | | | 3,267 | 3,267 | | | |
| zn2701C23800 | | | | 3,092 | 3,092 | | | |
| zn2701C24000 | | | | 2,922 | 2,922 | | | |
| zn2701C24200 | | | | 2,753 | 2,753 | | | |
| zn2701C24400 | | | | 2,592 | 2,592 | | | |
| zn2701C24600 | | | | 2,433 | 2,433 | | | |
| zn2701C24800 | | | | 2,280 | 2,280 | | | |
| zn2701C25000 | | | | 2,131 | 2,131 | | | |
| zn2701C25500 | | | | 1,783 | 1,783 | | | |
| zn2701C26000 | | | | 1,468 | 1,468 | | | |
| zn2701C26500 | | | | 1,195 | 1,195 | | | |
| zn2701C27000 | | | | 956 | 956 | | | 4 |
| zn2701C27500 | | | | 751 | 751 | | | 15 |
| zn2701C28000 | | | | 583 | 583 | | | 10 |
| zn2701C28500 | 390 | 419 | 390 | 419 | 446 | 12 | 2.4245 | 21 |
| zn2701C29000 | 333 | 335 | 322 | 335 | 335 | 6 | 0.992 | 25 |
| zn2701C29500 | 250 | 253 | 228 | 228 | 247 | 5 | 0.6145 | 37 |
| zn2701C30000 | 221 | 230 | 221 | 226 | 180 | 11 | 1.246 | 62 |
| zn2701C30500 | | | | 129 | 129 | | | 43 |
| zn2701C31000 | | | | 92 | 92 | | | 38 |
| zn2701C31500 | | | | 64 | 64 | | | 19 |
| zn2701P22400 | | | | 39 | 39 | | | |
| zn2701P22600 | | | | 48 | 48 | | | 1 |
| zn2701P22800 | | | | 59 | 59 | | | 3 |
| zn2701P23000 | | | | 73 | 73 | | | 2 |
| zn2701P23200 | | | | 89 | 89 | | | 3 |
| zn2701P23400 | | | | 108 | 108 | | | 5 |
| zn2701P23600 | | | | 130 | 130 | | | 4 |
| zn2701P23800 | | | | 155 | 155 | | | 16 |
| zn2701P24000 | | | | 184 | 184 | | | 8 |
| zn2701P24200 | | | | 215 | 215 | | | 12 |
| zn2701P24400 | 194 | 194 | 186 | 186 | 253 | 2 | 0.19 | 8 |
| zn2701P24600 | | | | 294 | 294 | | | 3 |
| zn2701P24800 | | | | 340 | 340 | | | 6 |
| zn2701P25000 | | | | 391 | 391 | | | 9 |
| zn2701P25500 | | | | 542 | 542 | | | 6 |
| zn2701P26000 | | | | 726 | 726 | | | 5 |
| zn2701P26500 | | | | 950 | 950 | | | 3 |
| zn2701P27000 | | | | 1,210 | 1,210 | | | 1 |
| zn2701P27500 | | | | 1,504 | 1,504 | | | |
| zn2701P28000 | | | | 1,834 | 1,834 | | | |
| zn2701P28500 | | | | 2,196 | 2,196 | | | |
| zn2701P29000 | | | | 2,584 | 2,584 | | | |
| zn2701P29500 | | | | 2,995 | 2,995 | | | |
| zn2701P30000 | | | | 3,426 | 3,426 | | | |
| zn2701P30500 | | | | 3,875 | 3,875 | | | |
| zn2701P31000 | | | | 4,337 | 4,337 | | | |
| zn2701P31500 | | | | 4,809 | 4,809 | | | |
打印