上海期货交易所11月06日沪锌期权收盘行情
发布时间：2026年11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 |
|---|
| zn2612C21800 | | | | 3,715 | 3,715 | | | |
| zn2612C22000 | | | | 3,515 | 3,515 | | | |
| zn2612C22200 | | | | 3,315 | 3,315 | | | |
| zn2612C22400 | | | | 3,115 | 3,115 | | | |
| zn2612C22600 | | | | 2,915 | 2,915 | | | |
| zn2612C22800 | | | | 2,715 | 2,715 | | | |
| zn2612C23000 | | | | 2,516 | 2,516 | 3 | 3.774 | 119 |
| zn2612C23200 | | | | 2,317 | 2,317 | | | |
| zn2612C23400 | | | | 2,120 | 2,120 | | | |
| zn2612C23600 | | | | 1,925 | 1,925 | | | |
| zn2612C23800 | 2,090 | 2,090 | 2,089 | 2,090 | 1,733 | 12 | 12.5375 | 6 |
| zn2612C24000 | | | | 1,546 | 1,546 | | | 1 |
| zn2612C24200 | | | | 1,363 | 1,363 | | | 2 |
| zn2612C24400 | | | | 1,188 | 1,188 | | | 44 |
| zn2612C24600 | 1,346 | 1,346 | 849 | 912 | 1,022 | 44 | 23.4565 | 146 |
| zn2612C24800 | 730 | 780 | 714 | 717 | 867 | 144 | 53.861 | 525 |
| zn2612C25000 | 975 | 1,013 | 563 | 575 | 724 | 262 | 98.6305 | 2,303 |
| zn2612C25500 | 608 | 611 | 248 | 290 | 429 | 2,421 | 455.7495 | 1,998 |
| zn2612C26000 | 262 | 310 | 102 | 127 | 226 | 11,280 | 1,039.87 | 3,086 |
| zn2612C26500 | 118 | 137 | 45 | 50 | 105 | 3,118 | 128.5035 | 1,915 |
| zn2612C27000 | 53 | 64 | 20 | 20 | 43 | 4,592 | 91.0625 | 1,934 |
| zn2612C27500 | 29 | 30 | 10 | 10 | 15 | 1,000 | 10.2615 | 695 |
| zn2612C28000 | 15 | 18 | 6 | 6 | 4 | 475 | 2.7075 | 365 |
| zn2612C28500 | 11 | 12 | 4 | 4 | 1 | 138 | 0.399 | 130 |
| zn2612C29000 | 8 | 10 | 2 | 3 | 1 | 116 | 0.297 | 163 |
| zn2612C29500 | 5 | 5 | 3 | 3 | 1 | 84 | 0.1335 | 201 |
| zn2612C30000 | 5 | 5 | 2 | 2 | 1 | 214 | 0.293 | 183 |
| zn2612C30500 | 3 | 4 | 2 | 2 | 1 | 163 | 0.216 | 60 |
| zn2612C31000 | 2 | 3 | 1 | 2 | 1 | 127 | 0.1185 | 47 |
| zn2612C31500 | 3 | 3 | 2 | 2 | 1 | 165 | 0.1775 | 190 |
| zn2612P21800 | | | | 1 | 1 | | | 11 |
| zn2612P22000 | 4 | 17 | 4 | 13 | 1 | 57 | 0.3065 | 69 |
| zn2612P22200 | | | | 1 | 1 | | | 85 |
| zn2612P22400 | 8 | 28 | 7 | 28 | 1 | 323 | 2.9935 | 219 |
| zn2612P22600 | 10 | 27 | 9 | 27 | 1 | 430 | 3.9725 | 321 |
| zn2612P22800 | 12 | 34 | 12 | 33 | 1 | 398 | 4.3315 | 265 |
| zn2612P23000 | 95 | 95 | 9 | 40 | 1 | 1,019 | 14.9475 | 557 |
| zn2612P23200 | 6 | 49 | 6 | 49 | 3 | 389 | 5.6485 | 253 |
| zn2612P23400 | 13 | 59 | 13 | 55 | 6 | 477 | 9.195 | 402 |
| zn2612P23600 | 22 | 70 | 22 | 67 | 11 | 763 | 15.353 | 323 |
| zn2612P23800 | 26 | 86 | 26 | 81 | 19 | 424 | 10.7905 | 317 |
| zn2612P24000 | 38 | 111 | 35 | 109 | 31 | 7,273 | 275.6115 | 3,331 |
| zn2612P24200 | 45 | 131 | 41 | 119 | 49 | 996 | 42.796 | 469 |
| zn2612P24400 | 39 | 162 | 39 | 147 | 74 | 1,617 | 91.077 | 1,030 |
| zn2612P24600 | 70 | 199 | 64 | 194 | 108 | 2,420 | 164.6405 | 1,077 |
| zn2612P24800 | 89 | 249 | 78 | 239 | 152 | 3,309 | 274.1695 | 1,630 |
| zn2612P25000 | 128 | 316 | 108 | 310 | 210 | 26,032 | 2,724.7925 | 8,145 |
| zn2612P25500 | 242 | 569 | 195 | 521 | 414 | 9,269 | 1,520.087 | 2,414 |
| zn2612P26000 | 404 | 855 | 384 | 853 | 711 | 1,680 | 510.704 | 882 |
| zn2612P26500 | 749 | 1,277 | 725 | 1,255 | 1,090 | 699 | 326.6805 | 368 |
| zn2612P27000 | 1,210 | 1,660 | 1,160 | 1,644 | 1,527 | 27 | 19.942 | 561 |
| zn2612P27500 | | | | 1,999 | 1,999 | | | 67 |
| zn2612P28000 | | | | 2,488 | 2,488 | | | 48 |
| zn2612P28500 | | | | 2,985 | 2,985 | | | 26 |
| zn2612P29000 | | | | 3,485 | 3,485 | | | 63 |
| zn2612P29500 | | | | 3,985 | 3,985 | | | |
| zn2612P30000 | | | | 4,485 | 4,485 | | | |
| zn2612P30500 | | | | 4,985 | 4,985 | | | |
| zn2612P31000 | | | | 5,485 | 5,485 | | | |
| zn2612P31500 | | | | 5,985 | 5,985 | | | |
| zn2701C21800 | | | | 3,719 | 3,719 | | | |
| zn2701C22000 | | | | 3,521 | 3,521 | | | |
| zn2701C22200 | | | | 3,326 | 3,326 | | | |
| zn2701C22400 | | | | 3,132 | 3,132 | | | |
| zn2701C22600 | | | | 2,939 | 2,939 | | | |
| zn2701C22800 | | | | 2,750 | 2,750 | | | |
| zn2701C23000 | | | | 2,563 | 2,563 | | | 423 |
| zn2701C23200 | | | | 2,380 | 2,380 | | | |
| zn2701C23400 | | | | 2,201 | 2,201 | | | 1 |
| zn2701C23600 | | | | 2,026 | 2,026 | | | 3 |
| zn2701C23800 | 2,150 | 2,150 | 1,894 | 1,894 | 1,857 | 3 | 3.097 | 3 |
| zn2701C24000 | | | | 1,694 | 1,694 | | | |
| zn2701C24200 | | | | 1,538 | 1,538 | | | 1 |
| zn2701C24400 | 1,264 | 1,279 | 1,264 | 1,279 | 1,390 | 6 | 3.8295 | 15 |
| zn2701C24600 | 1,133 | 1,133 | 1,093 | 1,093 | 1,248 | 13 | 7.2345 | 29 |
| zn2701C24800 | 955 | 955 | 955 | 955 | 1,115 | 1 | 0.4775 | 29 |
| zn2701C25000 | 1,150 | 1,150 | 783 | 826 | 990 | 116 | 60.624 | 218 |
| zn2701C25500 | 701 | 701 | 530 | 550 | 718 | 39 | 11.302 | 304 |
| zn2701C26000 | 350 | 384 | 338 | 350 | 501 | 272 | 48.5115 | 524 |
| zn2701C26500 | 325 | 335 | 210 | 215 | 337 | 184 | 25.107 | 379 |
| zn2701C27000 | 224 | 224 | 132 | 134 | 217 | 224 | 17.4485 | 232 |
| zn2701C27500 | 145 | 148 | 84 | 84 | 135 | 51 | 2.776 | 171 |
| zn2701C28000 | 94 | 94 | 59 | 61 | 80 | 16 | 0.573 | 100 |
| zn2701C28500 | 47 | 48 | 44 | 44 | 45 | 23 | 0.521 | 42 |
| zn2701C29000 | 31 | 34 | 31 | 33 | 24 | 29 | 0.4515 | 47 |
| zn2701C29500 | 23 | 25 | 23 | 25 | 13 | 10 | 0.118 | 52 |
| zn2701C30000 | 18 | 19 | 18 | 19 | 6 | 9 | 0.083 | 64 |
| zn2701C30500 | 15 | 15 | 15 | 15 | 3 | 11 | 0.0825 | 59 |
| zn2701C31000 | 12 | 12 | 12 | 12 | 1 | 10 | 0.06 | 50 |
| zn2701C31500 | 10 | 10 | 10 | 10 | 1 | 6 | 0.03 | 79 |
| zn2701P21800 | | | | 6 | 6 | | | |
| zn2701P22000 | 5 | 68 | 5 | 68 | 10 | 12 | 0.2935 | 9 |
| zn2701P22200 | | | | 14 | 14 | | | |
| zn2701P22400 | 48 | 85 | 48 | 85 | 20 | 106 | 3.7425 | 63 |
| zn2701P22600 | 75 | 92 | 72 | 92 | 28 | 99 | 3.8405 | 85 |
| zn2701P22800 | 78 | 116 | 78 | 116 | 38 | 56 | 2.7015 | 51 |
| zn2701P23000 | 110 | 134 | 69 | 131 | 51 | 459 | 23.732 | 323 |
| zn2701P23200 | 112 | 144 | 112 | 144 | 68 | 75 | 4.2945 | 76 |
| zn2701P23400 | 92 | 167 | 92 | 167 | 89 | 99 | 6.342 | 70 |
| zn2701P23600 | 140 | 191 | 136 | 190 | 114 | 123 | 9.5015 | 133 |
| zn2701P23800 | 165 | 204 | 153 | 200 | 144 | 45 | 4.198 | 75 |
| zn2701P24000 | 164 | 256 | 164 | 249 | 182 | 194 | 20.833 | 135 |
| zn2701P24200 | 230 | 294 | 230 | 286 | 225 | 240 | 29.851 | 236 |
| zn2701P24400 | 184 | 347 | 184 | 342 | 276 | 228 | 32.964 | 219 |
| zn2701P24600 | 215 | 380 | 208 | 380 | 335 | 168 | 27.921 | 186 |
| zn2701P24800 | 251 | 450 | 152 | 445 | 401 | 216 | 42.0795 | 128 |
| zn2701P25000 | 260 | 520 | 260 | 520 | 476 | 552 | 129.576 | 468 |
| zn2701P25500 | 600 | 725 | 600 | 725 | 703 | 216 | 74.9025 | 405 |
| zn2701P26000 | 971 | 1,050 | 961 | 1,040 | 985 | 167 | 85.11 | 171 |
| zn2701P26500 | 1,000 | 1,410 | 960 | 1,398 | 1,320 | 465 | 270.8865 | 106 |
| zn2701P27000 | 1,753 | 1,817 | 1,753 | 1,816 | 1,700 | 10 | 9.0485 | 62 |
| zn2701P27500 | 2,270 | 2,270 | 2,270 | 2,270 | 2,117 | 1 | 1.135 | 21 |
| zn2701P28000 | 2,268 | 2,506 | 2,268 | 2,506 | 2,562 | 3 | 3.521 | 101 |
| zn2701P28500 | | | | 3,027 | 3,027 | | | |
| zn2701P29000 | | | | 3,506 | 3,506 | | | |
| zn2701P29500 | | | | 3,994 | 3,994 | | | |
| zn2701P30000 | | | | 4,488 | 4,488 | | | |
| zn2701P30500 | | | | 4,985 | 4,985 | | | |
| zn2701P31000 | | | | 5,485 | 5,485 | | | |
| zn2701P31500 | | | | 5,985 | 5,985 | | | |
| zn2702C21800 | | | | 3,743 | 3,743 | | | |
| zn2702C22000 | | | | 3,549 | 3,549 | | | |
| zn2702C22200 | | | | 3,358 | 3,358 | | | |
| zn2702C22400 | | | | 3,168 | 3,168 | | | |
| zn2702C22600 | | | | 2,982 | 2,982 | | | |
| zn2702C22800 | | | | 2,798 | 2,798 | | | |
| zn2702C23000 | | | | 2,617 | 2,617 | | | |
| zn2702C23200 | | | | 2,441 | 2,441 | | | |
| zn2702C23400 | | | | 2,270 | 2,270 | | | |
| zn2702C23600 | | | | 2,103 | 2,103 | | | |
| zn2702C23800 | | | | 1,941 | 1,941 | | | |
| zn2702C24000 | | | | 1,786 | 1,786 | | | |
| zn2702C24200 | | | | 1,637 | 1,637 | | | |
| zn2702C24400 | | | | 1,494 | 1,494 | | | |
| zn2702C24600 | | | | 1,359 | 1,359 | | | |
| zn2702C24800 | | | | 1,231 | 1,231 | | | |
| zn2702C25000 | 1,200 | 1,200 | 1,200 | 1,200 | 1,110 | 1 | 0.6 | 2 |
| zn2702C25500 | | | | 841 | 841 | | | 1 |
| zn2702C26000 | 480 | 480 | 480 | 480 | 622 | 1 | 0.24 | 2 |
| zn2702C26500 | 442 | 442 | 341 | 341 | 446 | 3 | 0.5645 | 11 |
| zn2702C27000 | 273 | 273 | 247 | 247 | 311 | 3 | 0.3855 | 38 |
| zn2702C27500 | 184 | 184 | 181 | 181 | 211 | 2 | 0.1825 | 29 |
| zn2702C28000 | 128 | 135 | 122 | 122 | 138 | 4 | 0.2615 | 39 |
| zn2702C28500 | 103 | 103 | 91 | 91 | 89 | 2 | 0.097 | 28 |
| zn2702C29000 | | | | 55 | 55 | | | 18 |
| zn2702C29500 | | | | 34 | 34 | | | 6 |
| zn2702P21800 | | | | 19 | 19 | | | |
| zn2702P22000 | | | | 25 | 25 | | | |
| zn2702P22200 | | | | 33 | 33 | | | 1 |
| zn2702P22400 | 81 | 81 | 73 | 73 | 44 | 4 | 0.1535 | 2 |
| zn2702P22600 | 91 | 91 | 86 | 86 | 57 | 3 | 0.1325 | 2 |
| zn2702P22800 | 107 | 107 | 107 | 107 | 73 | 1 | 0.0535 | 2 |
| zn2702P23000 | | | | 92 | 92 | | | 1 |
| zn2702P23200 | 146 | 146 | 143 | 143 | 117 | 2 | 0.1445 | 2 |
| zn2702P23400 | 168 | 168 | 168 | 168 | 145 | 2 | 0.168 | 17 |
| zn2702P23600 | 143 | 201 | 143 | 186 | 177 | 8 | 0.751 | 15 |
| zn2702P23800 | 224 | 230 | 213 | 223 | 215 | 8 | 0.8875 | 8 |
| zn2702P24000 | 300 | 300 | 217 | 300 | 260 | 33 | 4.2075 | 32 |
| zn2702P24200 | 308 | 308 | 299 | 299 | 311 | 3 | 0.4575 | 8 |
| zn2702P24400 | 361 | 361 | 361 | 361 | 367 | 2 | 0.361 | 3 |
| zn2702P24600 | 388 | 422 | 388 | 422 | 431 | 3 | 0.616 | 5 |
| zn2702P24800 | 493 | 493 | 493 | 493 | 503 | 1 | 0.2465 | 1 |
| zn2702P25000 | 495 | 575 | 481 | 575 | 581 | 3 | 0.7755 | 4 |
| zn2702P25500 | | | | 812 | 812 | | | 4 |
| zn2702P26000 | | | | 1,091 | 1,091 | | | 2 |
| zn2702P26500 | | | | 1,414 | 1,414 | | | |
| zn2702P27000 | | | | 1,777 | 1,777 | | | |
| zn2702P27500 | | | | 2,177 | 2,177 | | | |
| zn2702P28000 | | | | 2,603 | 2,603 | | | |
| zn2702P28500 | | | | 3,053 | 3,053 | | | |
| zn2702P29000 | | | | 3,518 | 3,518 | | | |
| zn2702P29500 | | | | 3,997 | 3,997 | | | |
打印