上海期货交易所07月02日沪锌期权收盘行情

发布时间：2026年07月02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
zn2608C20000				4,315	4,315			2
zn2608C20200				4,115	4,115
zn2608C20400				3,915	3,915
zn2608C20600				3,715	3,715
zn2608C20800				3,515	3,515
zn2608C21000				3,315	3,315
zn2608C21200				3,115	3,115
zn2608C21400				2,915	2,915
zn2608C21600				2,715	2,715
zn2608C21800				2,516	2,516
zn2608C22000				2,317	2,317
zn2608C22200				2,120	2,120
zn2608C22400				1,925	1,925			1
zn2608C22600				1,734	1,734
zn2608C22800				1,546	1,546
zn2608C23000				1,364	1,364			237
zn2608C23200				1,189	1,189			41
zn2608C23400				1,023	1,023			79
zn2608C23600	993	993	696	725	869	27	10.32	77
zn2608C23800	755	860	560	580	727	51	16.6075	185
zn2608C24000	616	712	418	455	597	703	190.964	1,399
zn2608C24200	486	550	305	335	483	512	98.8035	792
zn2608C24400	390	436	214	243	384	1,525	239.5045	1,369
zn2608C24600	296	324	150	168	299	1,974	223.129	1,618
zn2608C24800	198	235	105	117	229	798	60.1125	1,302
zn2608C25000	137	170	74	80	172	7,865	461.3625	2,954
zn2608C25500	71	82	32	35	77	1,809	48.4615	1,379
zn2608C26000	36	44	14	16	30	1,291	18.7015	1,030
zn2608C26500	20	25	6	7	10	226	1.726	698
zn2608C27000	21	21	7	7	3	188	0.9605	548
zn2608C27500	10	11	4	4	1	115	0.2875	163
zn2608C28000	8	9	3	4	1	171	0.3495	147
zn2608C28500	7	7	3	3	1	145	0.2685	205
zn2608C29000	6	6	2	2	1	167	0.27	217
zn2608C29500	6	6	3	3	1	180	0.334	287
zn2608P20000				1	1			1
zn2608P20200				1	1			1
zn2608P20400				1	1			6
zn2608P20600				1	1			15
zn2608P20800				1	1			2
zn2608P21000	15	18	15	18	1	47	0.359	104
zn2608P21200	21	21	14	15	1	35	0.269	320
zn2608P21400				1	1			151
zn2608P21600	29	31	19	26	1	302	3.2545	443
zn2608P21800	23	30	23	28	2	166	2.033	142
zn2608P22000	42	42	25	36	3	478	7.5795	595
zn2608P22200	49	49	32	44	6	119	2.4145	184
zn2608P22400	57	60	37	53	12	560	13.1665	340
zn2608P22600	66	68	39	66	20	278	7.9285	310
zn2608P22800	77	85	53	83	32	543	19.189	523
zn2608P23000	95	114	67	110	50	10,029	466.083	3,461
zn2608P23200	112	135	79	132	75	381	20.4775	341
zn2608P23400	112	168	98	168	109	1,155	77.303	1,428
zn2608P23600	140	209	117	205	154	2,450	206.297	1,374
zn2608P23800	185	269	153	260	212	2,039	209.3255	1,255
zn2608P24000	244	350	198	337	283	15,733	2,117.2215	4,998
zn2608P24200	294	428	248	412	368	1,209	205.75	788
zn2608P24400	350	550	316	509	469	1,946	396.554	843
zn2608P24600	450	665	397	649	584	631	165.756	629
zn2608P24800	608	821	536	738	714	147	51.331	245
zn2608P25000	667	948	654	938	857	60	23.3365	257
zn2608P25500	1,183	1,436	1,180	1,344	1,261	71	48.7105	193
zn2608P26000				1,713	1,713			396
zn2608P26500				2,194	2,194			36
zn2608P27000				2,686	2,686			11
zn2608P27500				3,185	3,185			5
zn2608P28000				3,685	3,685
zn2608P28500				4,185	4,185
zn2608P29000				4,685	4,685
zn2608P29500				5,185	5,185
zn2609C20200				4,155	4,155
zn2609C20400				3,955	3,955
zn2609C20600				3,755	3,755
zn2609C20800				3,557	3,557
zn2609C21000				3,359	3,359
zn2609C21200				3,162	3,162
zn2609C21400				2,967	2,967
zn2609C21600				2,774	2,774
zn2609C21800				2,583	2,583
zn2609C22000				2,395	2,395
zn2609C22200				2,211	2,211			50
zn2609C22400				2,032	2,032
zn2609C22600				1,857	1,857			102
zn2609C22800				1,688	1,688
zn2609C23000				1,526	1,526
zn2609C23200				1,371	1,371			2
zn2609C23400				1,225	1,225			1
zn2609C23600				1,088	1,088			3
zn2609C23800	973	1,017	850	862	959	5	2.3595	11
zn2609C24000	874	874	874	874	840	4	1.748	4
zn2609C24200	703	703	583	597	730	30	9.698	26
zn2609C24400				630	630			2
zn2609C24600	500	520	389	389	539	18	3.9435	17
zn2609C24800	359	359	315	315	459	9	1.4705	20
zn2609C25000	316	333	252	252	388	38	5.4935	34
zn2609C25500	269	269	141	141	245	45	3.779	41
zn2609C26000	103	103	82	82	148	73	3.6245	29
zn2609C26500	58	58	50	51	84	35	1.029	41
zn2609C27000	40	40	30	30	46	119	2.1945	61
zn2609C27500	25	25	20	20	24	60	0.6605	89
zn2609C28000	15	17	14	14	12	39	0.295	39
zn2609C28500	11	12	10	10	5	51	0.275	39
zn2609C29000	8	8	8	8	2	66	0.258	58
zn2609C29500	7	7	6	6	1	82	0.2395	84
zn2609P20200	28	28	28	28	1	5	0.07	49
zn2609P20400				1	1			2
zn2609P20600				3	3			4
zn2609P20800				4	4			8
zn2609P21000				7	7			3
zn2609P21200				10	10			9
zn2609P21400				15	15			22
zn2609P21600	76	76	70	70	22	7	0.25	26
zn2609P21800	80	99	71	98	31	66	2.618	33
zn2609P22000	88	121	88	121	44	69	3.225	145
zn2609P22200	109	137	109	137	59	11	0.5635	12
zn2609P22400	117	149	116	149	80	11	0.694	116
zn2609P22600	121	173	121	173	105	23	1.586	28
zn2609P22800	140	207	140	191	136	33	2.6125	9
zn2609P23000	168	246	168	245	173	79	8.3425	137
zn2609P23200	189	223	189	213	218	21	2.1905	22
zn2609P23400	241	305	234	304	272	42	5.395	14
zn2609P23600	285	390	260	390	334	39	5.6815	22
zn2609P23800	336	423	320	423	405	40	6.9625	40
zn2609P24000	379	462	379	462	486	10	2.071	13
zn2609P24200	384	608	384	608	575	94	23.7705	64
zn2609P24400	549	703	515	696	675	118	34.8935	84
zn2609P24600	723	725	723	725	784	3	1.116	10
zn2609P24800	864	864	864	864	903	2	0.864	7
zn2609P25000	883	1,092	883	1,092	1,032	3	1.5035	2
zn2609P25500	1,414	1,414	1,414	1,414	1,388	1	0.707	1
zn2609P26000	1,701	1,803	1,701	1,803	1,790	7	6.049	6
zn2609P26500				2,226	2,226
zn2609P27000				2,687	2,687
zn2609P27500				3,165	3,165
zn2609P28000				3,653	3,653
zn2609P28500				4,147	4,147
zn2609P29000				4,645	4,645
zn2609P29500				5,145	5,145
zn2610C20400				4,008	4,008
zn2610C20600				3,810	3,810
zn2610C20800				3,614	3,614
zn2610C21000				3,420	3,420
zn2610C21200				3,227	3,227
zn2610C21400				3,037	3,037
zn2610C21600				2,849	2,849
zn2610C21800				2,664	2,664
zn2610C22000				2,483	2,483
zn2610C22200				2,307	2,307
zn2610C22400				2,135	2,135
zn2610C22600				1,967	1,967
zn2610C22800				1,806	1,806
zn2610C23000				1,652	1,652
zn2610C23200				1,504	1,504
zn2610C23400				1,363	1,363
zn2610C23600				1,229	1,229
zn2610C23800				1,104	1,104
zn2610C24000				988	988			2
zn2610C24200				878	878			3
zn2610C24400	599	599	599	599	776	1	0.2995	1
zn2610C24600				685	685			5
zn2610C24800	520	546	500	546	600	10	2.6305	5
zn2610C25000	484	484	484	484	523	1	0.242	10
zn2610C25500				362	362			45
zn2610C26000				244	244			21
zn2610C26500				158	158			30
zn2610C27000				99	99			29
zn2610C27500				61	61			22
zn2610C28000				35	35			17
zn2610C28500				20	20			11
zn2610C29000	225	225	225	225	11	1	0.1125	9
zn2610P20400				7	7			7
zn2610P20600				10	10			1
zn2610P20800				14	14
zn2610P21000				20	20
zn2610P21200				28	28			6
zn2610P21400				37	37			6
zn2610P21600				49	49			9
zn2610P21800				64	64			6
zn2610P22000				83	83			33
zn2610P22200	139	142	134	137	107	6	0.4155	31
zn2610P22400				134	134			20
zn2610P22600	184	184	184	184	167	1	0.092	15
zn2610P22800	216	216	216	216	205	1	0.108	19
zn2610P23000				250	250			9
zn2610P23200				302	302			13
zn2610P23400	361	361	361	361	361	1	0.1805	23
zn2610P23600	352	426	352	426	426	2	0.389	14
zn2610P23800				501	501			8
zn2610P24000				584	584			6
zn2610P24200				674	674			2
zn2610P24400				771	771			3
zn2610P24600				879	879			1
zn2610P24800				994	994			2
zn2610P25000				1,116	1,116
zn2610P25500				1,455	1,455			2
zn2610P26000				1,835	1,835			1
zn2610P26500				2,248	2,248
zn2610P27000				2,688	2,688
zn2610P27500				3,149	3,149
zn2610P28000				3,624	3,624
zn2610P28500				4,109	4,109
zn2610P29000				4,600	4,600

相关资讯: