上海期货交易所07月03日沪锌期权收盘行情

发布时间：2026年07月03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				4,260	4,260			2
zn2608C20200				4,060	4,060
zn2608C20400				3,860	3,860
zn2608C20600				3,660	3,660
zn2608C20800				3,460	3,460
zn2608C21000				3,260	3,260
zn2608C21200				3,060	3,060
zn2608C21400				2,860	2,860
zn2608C21600				2,660	2,660
zn2608C21800				2,460	2,460
zn2608C22000				2,262	2,262
zn2608C22200				2,064	2,064
zn2608C22400				1,869	1,869			1
zn2608C22600				1,676	1,676
zn2608C22800				1,487	1,487
zn2608C23000				1,304	1,304			237
zn2608C23200				1,129	1,129			41
zn2608C23400				963	963			79
zn2608C23600	723	931	723	931	809	48	19.9945	81
zn2608C23800	629	765	629	674	668	29	9.8915	183
zn2608C24000	467	617	431	528	542	149	38.574	1,410
zn2608C24200	388	477	314	395	431	648	121.77	776
zn2608C24400	258	355	225	287	335	1,322	192.9145	1,416
zn2608C24600	180	256	156	201	256	1,471	146.606	1,653
zn2608C24800	105	178	105	140	191	337	24.244	1,238
zn2608C25000	82	128	77	96	139	6,744	331.361	2,992
zn2608C25500	33	56	30	38	57	1,459	31.2505	1,476
zn2608C26000	23	28	17	18	20	1,091	11.4465	837
zn2608C26500	9	13	8	8	6	167	0.803	696
zn2608C27000	5	10	5	8	1	215	0.9315	503
zn2608C27500	5	7	4	5	1	191	0.508	175
zn2608C28000	5	5	4	4	1	68	0.1095	144
zn2608C28500	3	4	3	3	1	132	0.2175	228
zn2608C29000	3	3	3	3	1	101	0.1475	249
zn2608C29500	3	3	3	3	1	295	0.4155	331
zn2608P20000				1	1			1
zn2608P20200				1	1			1
zn2608P20400				1	1			6
zn2608P20600				1	1			15
zn2608P20800				1	1			2
zn2608P21000	9	9	6	6	1	21	0.0755	88
zn2608P21200				1	1			320
zn2608P21400				1	1			151
zn2608P21600	16	22	10	11	1	448	3.2195	481
zn2608P21800	24	26	14	15	1	259	2.2755	138
zn2608P22000	33	33	13	21	2	633	6.8035	604
zn2608P22200	39	42	21	25	5	314	3.985	179
zn2608P22400	38	48	27	30	10	251	4.561	355
zn2608P22600	53	61	32	38	17	403	8.6345	311
zn2608P22800	53	76	40	50	28	583	15.775	483
zn2608P23000	95	106	56	69	45	7,106	279.768	3,199
zn2608P23200	116	120	68	82	70	177	7.987	324
zn2608P23400	136	153	85	99	104	918	54.103	1,424
zn2608P23600	190	200	108	138	150	1,921	152.719	1,435
zn2608P23800	240	257	144	179	209	1,646	168.5295	1,219
zn2608P24000	268	359	194	236	282	9,616	1,235.2425	4,531
zn2608P24200	398	413	252	301	371	1,793	298.375	884
zn2608P24400	485	522	326	402	475	973	189.972	968
zn2608P24600	571	650	430	497	596	429	113.065	645
zn2608P24800	702	748	575	641	731	88	27.741	240
zn2608P25000	821	821	722	722	879	11	4.2745	251
zn2608P25500	1,357	1,358	1,188	1,188	1,296	20	13.0955	188
zn2608P26000				1,759	1,759			396
zn2608P26500				2,245	2,245			36
zn2608P27000	2,695	2,695	2,666	2,666	2,740	2	2.6805	11
zn2608P27500				3,240	3,240			5
zn2608P28000				3,740	3,740
zn2608P28500				4,240	4,240
zn2608P29000				4,740	4,740
zn2608P29500				5,240	5,240
zn2609C20200				4,100	4,100
zn2609C20400				3,900	3,900
zn2609C20600				3,701	3,701
zn2609C20800				3,503	3,503
zn2609C21000				3,305	3,305
zn2609C21200				3,109	3,109
zn2609C21400				2,915	2,915
zn2609C21600				2,723	2,723
zn2609C21800				2,533	2,533
zn2609C22000				2,347	2,347
zn2609C22200				2,165	2,165			50
zn2609C22400				1,987	1,987
zn2609C22600				1,815	1,815			102
zn2609C22800				1,649	1,649
zn2609C23000				1,489	1,489
zn2609C23200				1,337	1,337			2
zn2609C23400				1,193	1,193			1
zn2609C23600	965	965	960	960	1,058	5	2.41	7
zn2609C23800	827	894	827	894	933	3	1.3075	13
zn2609C24000	704	720	704	720	817	2	0.712	6
zn2609C24200	633	633	600	600	710	5	1.566	26
zn2609C24400	511	511	511	511	613	1	0.2555	3
zn2609C24600	432	480	406	455	525	66	15.0585	35
zn2609C24800	328	385	328	380	446	104	19.3825	96
zn2609C25000	283	298	262	298	377	38	5.708	42
zn2609C25500	167	187	148	176	238	48	4.08	55
zn2609C26000	91	117	90	104	144	53	2.9505	36
zn2609C26500	53	67	49	61	83	71	2.218	41
zn2609C27000	32	41	31	38	45	75	1.371	57
zn2609C27500	20	27	20	23	24	96	1.172	57
zn2609C28000	12	18	12	18	12	24	0.169	39
zn2609C28500	10	13	10	13	5	20	0.119	44
zn2609C29000	6	9	6	9	2	37	0.121	55
zn2609C29500	5	8	5	8	1	6	0.0165	84
zn2609P20200	30	30	30	30	1	13	0.195	52
zn2609P20400	28	28	28	28	2	2	0.028	3
zn2609P20600	33	33	32	32	3	2	0.0325	5
zn2609P20800	38	38	37	37	5	2	0.0375	9
zn2609P21000	45	45	41	42	8	4	0.085	4
zn2609P21200	60	62	43	43	12	9	0.255	9
zn2609P21400	62	62	51	51	18	4	0.1115	22
zn2609P21600	75	88	58	60	26	87	2.7775	66
zn2609P21800	100	100	68	69	37	138	5.1615	46
zn2609P22000	115	115	79	86	50	104	5.1365	143
zn2609P22200	133	133	94	95	68	39	2.0705	20
zn2609P22400	155	155	113	113	90	38	2.5655	120
zn2609P22600	177	178	127	127	118	55	4.394	59
zn2609P22800	203	206	142	157	151	38	3.2315	33
zn2609P23000	222	241	118	186	191	285	25.4655	127
zn2609P23200	279	281	200	225	239	44	5.225	45
zn2609P23400	320	320	232	257	295	49	6.435	32
zn2609P23600	365	391	280	304	359	37	6.1085	29
zn2609P23800	422	453	334	365	433	41	8.204	38
zn2609P24000	483	510	400	428	517	36	8.3515	14
zn2609P24200	570	614	465	503	610	92	25.043	88
zn2609P24400	647	694	558	612	713	78	24.1335	121
zn2609P24600	754	802	658	708	825	33	11.8555	25
zn2609P24800	872	872	769	769	945	7	3.037	12
zn2609P25000	893	903	893	903	1,075	2	0.898	3
zn2609P25500	1,381	1,439	1,257	1,336	1,436	40	27.266	15
zn2609P26000	1,690	1,700	1,690	1,700	1,841	2	1.695	6
zn2609P26500				2,280	2,280
zn2609P27000				2,742	2,742
zn2609P27500				3,220	3,220
zn2609P28000				3,708	3,708
zn2609P28500				4,202	4,202
zn2609P29000				4,700	4,700
zn2609P29500				5,200	5,200
zn2610C20400				3,953	3,953
zn2610C20600				3,756	3,756
zn2610C20800				3,561	3,561
zn2610C21000				3,367	3,367
zn2610C21200				3,175	3,175
zn2610C21400				2,985	2,985
zn2610C21600				2,798	2,798
zn2610C21800				2,615	2,615
zn2610C22000				2,434	2,434
zn2610C22200				2,259	2,259
zn2610C22400				2,089	2,089
zn2610C22600				1,924	1,924
zn2610C22800				1,764	1,764
zn2610C23000				1,610	1,610
zn2610C23200				1,465	1,465
zn2610C23400				1,327	1,327
zn2610C23600				1,196	1,196
zn2610C23800				1,071	1,071
zn2610C24000				958	958			2
zn2610C24200				851	851			3
zn2610C24400	640	640	640	640	752	1	0.32	2
zn2610C24600	544	544	544	544	661	1	0.272	6
zn2610C24800	459	465	459	461	580	4	0.923	7
zn2610C25000	372	649	372	454	505	19	3.893	16
zn2610C25500	244	274	244	273	348	17	2.241	45
zn2610C26000	192	192	167	187	234	18	1.613	19
zn2610C26500	116	128	110	127	152	8	0.486	30
zn2610C27000	84	111	81	111	95	26	1.1575	43
zn2610C27500	67	83	67	83	58	17	0.609	34
zn2610C28000	57	63	57	63	34	3	0.0905	20
zn2610C28500	46	50	46	48	19	3	0.072	14
zn2610C29000	94	122	40	40	10	7	0.216	13
zn2610P20400				8	8			7
zn2610P20600				11	11			1
zn2610P20800				16	16
zn2610P21000				22	22
zn2610P21200				30	30			6
zn2610P21400	73	73	73	73	41	1	0.0365	7
zn2610P21600	88	100	84	84	54	10	0.447	13
zn2610P21800	100	116	91	95	70	11	0.536	11
zn2610P22000	116	133	108	108	89	40	2.327	66
zn2610P22200	132	155	107	124	114	39	2.5155	43
zn2610P22400	160	160	143	143	143	11	0.857	25
zn2610P22600	183	205	174	184	178	33	3.0515	36
zn2610P22800	216	239	83	83	218	36	3.74	33
zn2610P23000	240	274	240	254	264	38	4.7815	29
zn2610P23200	302	314	287	296	318	13	1.925	20
zn2610P23400	358	358	342	349	379	7	1.225	28
zn2610P23600	414	419	403	409	447	10	2.057	19
zn2610P23800	480	483	474	474	523	7	1.679	14
zn2610P24000				609	609			6
zn2610P24200				702	702			2
zn2610P24400				802	802			3
zn2610P24600	830	830	830	830	910	1	0.415	2
zn2610P24800				1,028	1,028			2
zn2610P25000				1,153	1,153
zn2610P25500				1,495	1,495			2
zn2610P26000				1,879	1,879			1
zn2610P26500				2,297	2,297
zn2610P27000				2,739	2,739
zn2610P27500				3,201	3,201
zn2610P28000				3,677	3,677
zn2610P28500				4,163	4,163
zn2610P29000				4,655	4,655

相关资讯: