上海期货交易所08月20日沪锌期权收盘行情
发布时间：2026年08月20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 | | | | 5,145 | 5,145 | | | |
| zn2609C20400 | | | | 4,945 | 4,945 | | | |
| zn2609C20600 | | | | 4,745 | 4,745 | | | |
| zn2609C20800 | | | | 4,545 | 4,545 | | | |
| zn2609C21000 | | | | 4,345 | 4,345 | | | |
| zn2609C21200 | | | | 4,145 | 4,145 | | | |
| zn2609C21400 | | | | 3,945 | 3,945 | | | |
| zn2609C21600 | | | | 3,745 | 3,745 | | | |
| zn2609C21800 | | | | 3,545 | 3,545 | | | 1 |
| zn2609C22000 | | | | 3,345 | 3,345 | | | |
| zn2609C22200 | | | | 3,145 | 3,145 | | | 79 |
| zn2609C22400 | 3,018 | 3,018 | 3,018 | 3,018 | 2,945 | 5 | 7.545 | 33 |
| zn2609C22600 | | | | 2,745 | 2,745 | | | 75 |
| zn2609C22800 | | | | 2,545 | 2,545 | | | 41 |
| zn2609C23000 | 2,318 | 2,318 | 2,318 | 2,318 | 2,345 | 5 | 5.795 | 47 |
| zn2609C23200 | | | | 2,145 | 2,145 | | | 2 |
| zn2609C23400 | | | | 1,945 | 1,945 | | | 1 |
| zn2609C23600 | | | | 1,745 | 1,745 | | | 28 |
| zn2609C23800 | | | | 1,545 | 1,545 | | | 28 |
| zn2609C24000 | | | | 1,345 | 1,345 | | | 512 |
| zn2609C24200 | 1,110 | 1,141 | 1,109 | 1,141 | 1,146 | 12 | 6.673 | 775 |
| zn2609C24400 | 964 | 964 | 964 | 964 | 948 | 1 | 0.482 | 399 |
| zn2609C24600 | 815 | 844 | 712 | 756 | 756 | 117 | 45.753 | 248 |
| zn2609C24800 | 600 | 650 | 525 | 566 | 575 | 171 | 49.5025 | 1,136 |
| zn2609C25000 | 370 | 482 | 350 | 370 | 411 | 618 | 125.1585 | 2,004 |
| zn2609C25500 | 128 | 161 | 79 | 87 | 126 | 14,789 | 802.7055 | 3,346 |
| zn2609C26000 | 35 | 48 | 18 | 22 | 20 | 15,732 | 228.0495 | 4,615 |
| zn2609C26500 | 12 | 15 | 4 | 4 | 1 | 3,272 | 12.97 | 2,548 |
| zn2609C27000 | 4 | 7 | 3 | 5 | 1 | 1,819 | 3.972 | 1,647 |
| zn2609C27500 | 2 | 3 | 1 | 2 | 1 | 513 | 0.498 | 430 |
| zn2609C28000 | 1 | 1 | 1 | 1 | 1 | 169 | 0.0845 | 839 |
| zn2609C28500 | | | | 1 | 1 | | | 123 |
| zn2609C29000 | 1 | 1 | 1 | 1 | 1 | 35 | 0.0175 | 185 |
| zn2609C29500 | | | | 1 | 1 | | | 135 |
| zn2609P20200 | | | | 1 | 1 | | | 55 |
| 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 | | | 55 |
| zn2609P21800 | | | | 1 | 1 | | | 63 |
| zn2609P22000 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 251 |
| zn2609P22200 | | | | 1 | 1 | | | 106 |
| zn2609P22400 | 1 | 1 | 1 | 1 | 1 | 17 | 0.0085 | 112 |
| zn2609P22600 | 1 | 1 | 1 | 1 | 1 | 12 | 0.006 | 135 |
| zn2609P22800 | 1 | 1 | 1 | 1 | 1 | 42 | 0.021 | 170 |
| zn2609P23000 | 1 | 1 | 1 | 1 | 1 | 74 | 0.037 | 421 |
| zn2609P23200 | 1 | 2 | 1 | 1 | 1 | 72 | 0.0385 | 102 |
| zn2609P23400 | 1 | 2 | 1 | 1 | 1 | 58 | 0.032 | 361 |
| zn2609P23600 | 1 | 1 | 1 | 1 | 1 | 132 | 0.066 | 283 |
| zn2609P23800 | 2 | 2 | 1 | 1 | 1 | 372 | 0.2755 | 322 |
| zn2609P24000 | 5 | 6 | 2 | 2 | 1 | 788 | 1.5885 | 2,510 |
| zn2609P24200 | 6 | 6 | 2 | 3 | 1 | 872 | 1.8875 | 1,015 |
| zn2609P24400 | 10 | 12 | 4 | 5 | 4 | 2,024 | 7.741 | 1,200 |
| zn2609P24600 | 21 | 21 | 7 | 11 | 12 | 2,428 | 16.4725 | 1,443 |
| zn2609P24800 | 32 | 36 | 18 | 27 | 30 | 5,439 | 73.048 | 2,391 |
| zn2609P25000 | 60 | 75 | 37 | 55 | 66 | 24,622 | 663.042 | 4,530 |
| zn2609P25500 | 280 | 319 | 216 | 290 | 281 | 6,703 | 853.4075 | 1,589 |
| zn2609P26000 | 660 | 726 | 620 | 700 | 675 | 497 | 166.543 | 464 |
| zn2609P26500 | 1,152 | 1,162 | 1,093 | 1,149 | 1,156 | 23 | 13.132 | 104 |
| zn2609P27000 | 1,609 | 1,688 | 1,609 | 1,688 | 1,655 | 7 | 5.716 | 120 |
| zn2609P27500 | 2,104 | 2,154 | 2,104 | 2,150 | 2,155 | 18 | 19.231 | 53 |
| zn2609P28000 | | | | 2,655 | 2,655 | | | 17 |
| zn2609P28500 | | | | 3,155 | 3,155 | | | 3 |
| zn2609P29000 | | | | 3,655 | 3,655 | | | 1 |
| zn2609P29500 | | | | 4,155 | 4,155 | | | 3 |
| zn2610C20400 | | | | 4,990 | 4,990 | | | |
| zn2610C20600 | | | | 4,790 | 4,790 | | | |
| zn2610C20800 | | | | 4,590 | 4,590 | | | |
| zn2610C21000 | | | | 4,390 | 4,390 | | | |
| zn2610C21200 | | | | 4,190 | 4,190 | | | |
| zn2610C21400 | | | | 3,990 | 3,990 | | | |
| zn2610C21600 | | | | 3,790 | 3,790 | | | |
| zn2610C21800 | | | | 3,590 | 3,590 | | | |
| zn2610C22000 | | | | 3,390 | 3,390 | | | |
| zn2610C22200 | | | | 3,190 | 3,190 | | | |
| zn2610C22400 | | | | 2,990 | 2,990 | | | |
| zn2610C22600 | | | | 2,790 | 2,790 | | | |
| zn2610C22800 | | | | 2,591 | 2,591 | | | 5 |
| zn2610C23000 | | | | 2,393 | 2,393 | | | 306 |
| zn2610C23200 | | | | 2,196 | 2,196 | | | 2 |
| zn2610C23400 | | | | 2,002 | 2,002 | | | 4 |
| zn2610C23600 | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 20 | 18.1 | 150 |
| zn2610C23800 | | | | 1,623 | 1,623 | | | 6 |
| zn2610C24000 | | | | 1,441 | 1,441 | | | 65 |
| zn2610C24200 | 1,251 | 1,251 | 1,251 | 1,251 | 1,266 | 5 | 3.1275 | 17 |
| zn2610C24400 | 1,119 | 1,119 | 1,048 | 1,048 | 1,100 | 24 | 12.917 | 90 |
| zn2610C24600 | 937 | 948 | 850 | 854 | 943 | 100 | 44.2865 | 976 |
| zn2610C24800 | 786 | 802 | 701 | 703 | 798 | 85 | 31.075 | 421 |
| zn2610C25000 | 645 | 651 | 575 | 583 | 666 | 249 | 75.738 | 481 |
| zn2610C25500 | 330 | 380 | 290 | 311 | 396 | 662 | 114.9505 | 1,154 |
| zn2610C26000 | 197 | 220 | 168 | 168 | 212 | 1,632 | 154.046 | 1,618 |
| zn2610C26500 | 100 | 123 | 88 | 93 | 101 | 266 | 13.9415 | 960 |
| zn2610C27000 | 64 | 75 | 53 | 55 | 43 | 1,026 | 32.7075 | 1,342 |
| zn2610C27500 | 42 | 44 | 32 | 33 | 16 | 506 | 9.708 | 951 |
| zn2610C28000 | 29 | 31 | 22 | 22 | 5 | 286 | 3.5665 | 629 |
| zn2610C28500 | 20 | 22 | 17 | 17 | 1 | 65 | 0.5925 | 451 |
| zn2610C29000 | 17 | 19 | 15 | 15 | 1 | 157 | 1.287 | 694 |
| zn2610C29500 | 19 | 19 | 14 | 14 | 1 | 171 | 1.176 | 766 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | 2 | 2 | 2 | 2 | 1 | 10 | 0.01 | 14 |
| zn2610P21600 | 2 | 2 | 2 | 2 | 1 | 10 | 0.01 | 19 |
| zn2610P21800 | 3 | 3 | 3 | 3 | 1 | 10 | 0.015 | 16 |
| zn2610P22000 | 7 | 7 | 7 | 7 | 1 | 1 | 0.0035 | 284 |
| zn2610P22200 | 6 | 6 | 6 | 6 | 1 | 17 | 0.051 | 76 |
| zn2610P22400 | 6 | 7 | 6 | 7 | 1 | 17 | 0.0535 | 79 |
| zn2610P22600 | 7 | 7 | 7 | 7 | 1 | 54 | 0.159 | 40 |
| zn2610P22800 | 8 | 9 | 8 | 9 | 2 | 40 | 0.178 | 35 |
| zn2610P23000 | 10 | 11 | 10 | 11 | 4 | 76 | 0.4075 | 153 |
| zn2610P23200 | 13 | 15 | 12 | 14 | 8 | 44 | 0.2855 | 73 |
| zn2610P23400 | 17 | 23 | 17 | 20 | 13 | 51 | 0.4865 | 70 |
| zn2610P23600 | 23 | 28 | 21 | 26 | 22 | 178 | 2.1915 | 198 |
| zn2610P23800 | 31 | 36 | 29 | 34 | 34 | 84 | 1.339 | 162 |
| zn2610P24000 | 47 | 51 | 39 | 48 | 52 | 331 | 7.338 | 772 |
| zn2610P24200 | 60 | 69 | 53 | 62 | 77 | 213 | 6.4245 | 672 |
| zn2610P24400 | 96 | 96 | 70 | 87 | 111 | 117 | 4.796 | 488 |
| zn2610P24600 | 128 | 128 | 100 | 120 | 154 | 456 | 25.3105 | 999 |
| zn2610P24800 | 176 | 176 | 138 | 170 | 209 | 314 | 25.0435 | 490 |
| zn2610P25000 | 250 | 250 | 199 | 228 | 277 | 896 | 99.111 | 1,174 |
| zn2610P25500 | 475 | 485 | 430 | 461 | 506 | 318 | 72.549 | 809 |
| zn2610P26000 | 770 | 818 | 770 | 795 | 821 | 48 | 19.238 | 321 |
| zn2610P26500 | 1,249 | 1,249 | 1,249 | 1,249 | 1,210 | 5 | 3.1225 | 345 |
| zn2610P27000 | 1,694 | 1,694 | 1,694 | 1,694 | 1,652 | 1 | 0.847 | 41 |
| zn2610P27500 | | | | 2,124 | 2,124 | | | 29 |
| zn2610P28000 | | | | 2,614 | 2,614 | | | 24 |
| zn2610P28500 | | | | 3,110 | 3,110 | | | |
| zn2610P29000 | | | | 3,610 | 3,610 | | | |
| zn2610P29500 | | | | 4,110 | 4,110 | | | |
| zn2611C21000 | | | | 4,420 | 4,420 | | | |
| zn2611C21200 | | | | 4,220 | 4,220 | | | |
| zn2611C21400 | | | | 4,020 | 4,020 | | | |
| zn2611C21600 | | | | 3,822 | 3,822 | | | |
| zn2611C21800 | | | | 3,624 | 3,624 | | | |
| zn2611C22000 | | | | 3,428 | 3,428 | | | |
| zn2611C22200 | | | | 3,233 | 3,233 | | | |
| zn2611C22400 | | | | 3,040 | 3,040 | | | |
| zn2611C22600 | | | | 2,849 | 2,849 | | | |
| zn2611C22800 | | | | 2,661 | 2,661 | | | |
| zn2611C23000 | 2,470 | 2,480 | 2,470 | 2,480 | 2,475 | 47 | 58.145 | 3 |
| zn2611C23200 | | | | 2,294 | 2,294 | | | |
| zn2611C23400 | | | | 2,118 | 2,118 | | | |
| zn2611C23600 | | | | 1,947 | 1,947 | | | |
| zn2611C23800 | | | | 1,781 | 1,781 | | | |
| zn2611C24000 | | | | 1,621 | 1,621 | | | |
| zn2611C24200 | | | | 1,468 | 1,468 | | | |
| zn2611C24400 | | | | 1,323 | 1,323 | | | |
| zn2611C24600 | | | | 1,187 | 1,187 | | | 1 |
| zn2611C24800 | | | | 1,059 | 1,059 | | | 3 |
| zn2611C25000 | | | | 939 | 939 | | | 9 |
| zn2611C25500 | | | | 677 | 677 | | | 10 |
| zn2611C26000 | | | | 470 | 470 | | | 15 |
| zn2611C26500 | | | | 314 | 314 | | | 20 |
| zn2611C27000 | 188 | 194 | 188 | 194 | 201 | 2 | 0.191 | 27 |
| zn2611C27500 | | | | 124 | 124 | | | 41 |
| zn2611C28000 | 102 | 102 | 92 | 92 | 74 | 2 | 0.097 | 36 |
| zn2611C28500 | 45 | 102 | 45 | 102 | 42 | 4 | 0.152 | 26 |
| zn2611C29000 | | | | 23 | 23 | | | 12 |
| zn2611C29500 | | | | 12 | 12 | | | 2 |
| zn2611P21000 | | | | 1 | 1 | | | 2 |
| zn2611P21200 | | | | 2 | 2 | | | |
| zn2611P21400 | | | | 3 | 3 | | | |
| zn2611P21600 | | | | 5 | 5 | | | |
| zn2611P21800 | | | | 8 | 8 | | | |
| zn2611P22000 | | | | 12 | 12 | | | |
| zn2611P22200 | | | | 17 | 17 | | | |
| zn2611P22400 | | | | 24 | 24 | | | |
| zn2611P22600 | | | | 33 | 33 | | | 1 |
| zn2611P22800 | | | | 45 | 45 | | | 6 |
| zn2611P23000 | 40 | 40 | 40 | 40 | 59 | 1 | 0.02 | 8 |
| zn2611P23200 | | | | 78 | 78 | | | 11 |
| zn2611P23400 | | | | 102 | 102 | | | 7 |
| zn2611P23600 | | | | 130 | 130 | | | 10 |
| zn2611P23800 | | | | 164 | 164 | | | 18 |
| zn2611P24000 | | | | 204 | 204 | | | 15 |
| zn2611P24200 | | | | 251 | 251 | | | 22 |
| zn2611P24400 | 234 | 234 | 234 | 234 | 305 | 1 | 0.117 | 27 |
| zn2611P24600 | 285 | 285 | 285 | 285 | 369 | 1 | 0.1425 | 30 |
| zn2611P24800 | | | | 440 | 440 | | | 25 |
| zn2611P25000 | | | | 519 | 519 | | | 26 |
| zn2611P25500 | | | | 757 | 757 | | | 4 |
| zn2611P26000 | | | | 1,049 | 1,049 | | | 1 |
| zn2611P26500 | | | | 1,392 | 1,392 | | | 1 |
| zn2611P27000 | | | | 1,778 | 1,778 | | | |
| zn2611P27500 | | | | 2,200 | 2,200 | | | |
| zn2611P28000 | | | | 2,649 | 2,649 | | | |
| zn2611P28500 | | | | 3,117 | 3,117 | | | |
| zn2611P29000 | | | | 3,598 | 3,598 | | | |
| zn2611P29500 | | | | 4,087 | 4,087 | | | |
| zn2612C21800 | | | | 3,621 | 3,621 | | | |
| zn2612C22000 | | | | 3,427 | 3,427 | | | |
| zn2612C22200 | | | | 3,235 | 3,235 | | | |
| zn2612C22400 | | | | 3,046 | 3,046 | | | |
| zn2612C22600 | | | | 2,859 | 2,859 | | | |
| zn2612C22800 | | | | 2,675 | 2,675 | | | |
| zn2612C23000 | | | | 2,495 | 2,495 | | | |
| zn2612C23200 | | | | 2,320 | 2,320 | | | |
| zn2612C23400 | | | | 2,149 | 2,149 | | | |
| zn2612C23600 | | | | 1,983 | 1,983 | | | |
| zn2612C23800 | | | | 1,823 | 1,823 | | | |
| zn2612C24000 | | | | 1,669 | 1,669 | | | |
| zn2612C24200 | | | | 1,523 | 1,523 | | | |
| zn2612C24400 | | | | 1,383 | 1,383 | | | |
| zn2612C24600 | | | | 1,249 | 1,249 | | | |
| zn2612C24800 | | | | 1,125 | 1,125 | | | |
| zn2612C25000 | | | | 1,009 | 1,009 | | | |
| zn2612C25500 | | | | 751 | 751 | | | 6 |
| zn2612C26000 | | | | 541 | 541 | | | 8 |
| zn2612C26500 | 378 | 393 | 377 | 377 | 380 | 7 | 1.3515 | 15 |
| zn2612C27000 | 281 | 293 | 281 | 289 | 258 | 9 | 1.2965 | 20 |
| zn2612C27500 | 213 | 226 | 213 | 219 | 169 | 11 | 1.1615 | 14 |
| zn2612C28000 | 166 | 174 | 166 | 171 | 108 | 11 | 0.94 | 16 |
| zn2612C28500 | | | | 67 | 67 | | | 22 |
| zn2612C29000 | 108 | 108 | 108 | 108 | 40 | 2 | 0.108 | 21 |
| zn2612C29500 | | | | 23 | 23 | | | 16 |
| zn2612P21800 | | | | 17 | 17 | | | |
| zn2612P22000 | | | | 23 | 23 | | | |
| zn2612P22200 | | | | 32 | 32 | | | |
| zn2612P22400 | | | | 42 | 42 | | | |
| zn2612P22600 | | | | 56 | 56 | | | |
| zn2612P22800 | | | | 72 | 72 | | | |
| zn2612P23000 | | | | 91 | 91 | | | |
| zn2612P23200 | | | | 115 | 115 | | | |
| zn2612P23400 | 148 | 148 | 148 | 148 | 144 | 4 | 0.296 | 4 |
| zn2612P23600 | 179 | 183 | 170 | 183 | 178 | 17 | 1.4895 | 14 |
| zn2612P23800 | 220 | 220 | 204 | 207 | 217 | 29 | 3.103 | 16 |
| zn2612P24000 | 260 | 260 | 240 | 253 | 263 | 39 | 4.9135 | 25 |
| zn2612P24200 | 306 | 315 | 288 | 300 | 316 | 35 | 5.219 | 21 |
| zn2612P24400 | 360 | 360 | 345 | 350 | 376 | 13 | 2.292 | 17 |
| zn2612P24600 | 418 | 419 | 392 | 414 | 442 | 9 | 1.852 | 18 |
| zn2612P24800 | 469 | 469 | 461 | 462 | 517 | 4 | 0.9265 | 13 |
| zn2612P25000 | 544 | 544 | 542 | 542 | 600 | 3 | 0.814 | 18 |
| zn2612P25500 | | | | 841 | 841 | | | 10 |
| zn2612P26000 | | | | 1,130 | 1,130 | | | 5 |
| zn2612P26500 | | | | 1,467 | 1,467 | | | 1 |
| zn2612P27000 | | | | 1,844 | 1,844 | | | |
| zn2612P27500 | | | | 2,254 | 2,254 | | | |
| zn2612P28000 | | | | 2,692 | 2,692 | | | |
| zn2612P28500 | | | | 3,150 | 3,150 | | | |
| zn2612P29000 | | | | 3,622 | 3,622 | | | |
| zn2612P29500 | | | | 4,106 | 4,106 | | | |
打印