上海期货交易所08月21日沪锌期权收盘行情
发布时间：2026年08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 |
|---|
| zn2609C20200 | | | | 5,400 | 5,400 | | | |
| zn2609C20400 | | | | 5,200 | 5,200 | | | |
| zn2609C20600 | | | | 5,000 | 5,000 | | | |
| zn2609C20800 | | | | 4,800 | 4,800 | | | |
| zn2609C21000 | | | | 4,600 | 4,600 | | | |
| zn2609C21200 | | | | 4,400 | 4,400 | | | |
| zn2609C21400 | | | | 4,200 | 4,200 | | | |
| zn2609C21600 | | | | 4,000 | 4,000 | | | |
| zn2609C21800 | | | | 3,800 | 3,800 | | | 1 |
| zn2609C22000 | | | | 3,600 | 3,600 | | | |
| zn2609C22200 | | | | 3,400 | 3,400 | | | 79 |
| zn2609C22400 | | | | 3,200 | 3,200 | | | 33 |
| zn2609C22600 | | | | 3,000 | 3,000 | | | 75 |
| zn2609C22800 | | | | 2,800 | 2,800 | | | 41 |
| zn2609C23000 | | | | 2,600 | 2,600 | | | 47 |
| zn2609C23200 | | | | 2,400 | 2,400 | | | 2 |
| zn2609C23400 | | | | 2,200 | 2,200 | | | 1 |
| zn2609C23600 | | | | 2,000 | 2,000 | | | 28 |
| zn2609C23800 | | | | 1,800 | 1,800 | | | 28 |
| zn2609C24000 | | | | 1,600 | 1,600 | | | 512 |
| zn2609C24200 | 1,246 | 1,246 | 1,246 | 1,246 | 1,400 | 3 | 1.869 | 775 |
| zn2609C24400 | 1,284 | 1,340 | 1,217 | 1,340 | 1,200 | 32 | 20.3325 | 392 |
| zn2609C24600 | 903 | 1,143 | 903 | 1,143 | 1,001 | 78 | 40.7535 | 250 |
| zn2609C24800 | 625 | 910 | 625 | 878 | 806 | 141 | 55.9285 | 1,127 |
| zn2609C25000 | 550 | 747 | 473 | 676 | 619 | 356 | 112.1525 | 1,931 |
| zn2609C25500 | 121 | 306 | 121 | 232 | 237 | 17,212 | 1,689.3135 | 2,498 |
| zn2609C26000 | 30 | 74 | 26 | 47 | 49 | 41,714 | 1,016.7595 | 5,199 |
| zn2609C26500 | 8 | 23 | 5 | 9 | 4 | 6,219 | 42.044 | 2,786 |
| zn2609C27000 | 7 | 11 | 3 | 3 | 1 | 2,595 | 8.8105 | 1,566 |
| zn2609C27500 | 2 | 5 | 2 | 2 | 1 | 601 | 0.8945 | 442 |
| zn2609C28000 | 2 | 3 | 1 | 1 | 1 | 486 | 0.481 | 888 |
| zn2609C28500 | 1 | 2 | 1 | 1 | 1 | 26 | 0.018 | 115 |
| zn2609C29000 | 1 | 2 | 1 | 1 | 1 | 96 | 0.0485 | 185 |
| zn2609C29500 | 1 | 1 | 1 | 1 | 1 | 137 | 0.0685 | 137 |
| 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 | | | 251 |
| zn2609P22200 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 105 |
| zn2609P22400 | 1 | 1 | 1 | 1 | 1 | 24 | 0.012 | 98 |
| zn2609P22600 | 1 | 1 | 1 | 1 | 1 | 43 | 0.0215 | 134 |
| zn2609P22800 | 1 | 1 | 1 | 1 | 1 | 64 | 0.032 | 166 |
| zn2609P23000 | 1 | 1 | 1 | 1 | 1 | 52 | 0.026 | 421 |
| zn2609P23200 | 1 | 1 | 1 | 1 | 1 | 13 | 0.0065 | 103 |
| zn2609P23400 | 1 | 1 | 1 | 1 | 1 | 52 | 0.026 | 351 |
| zn2609P23600 | 2 | 2 | 2 | 2 | 1 | 61 | 0.061 | 266 |
| zn2609P23800 | 2 | 2 | 1 | 1 | 1 | 137 | 0.1095 | 289 |
| zn2609P24000 | 2 | 4 | 1 | 1 | 1 | 1,552 | 1.7295 | 2,008 |
| zn2609P24200 | 4 | 4 | 1 | 1 | 1 | 500 | 0.558 | 964 |
| zn2609P24400 | 5 | 7 | 1 | 2 | 1 | 753 | 1.457 | 1,127 |
| zn2609P24600 | 13 | 13 | 3 | 4 | 2 | 1,273 | 3.9815 | 1,402 |
| zn2609P24800 | 18 | 20 | 4 | 4 | 6 | 3,294 | 18.631 | 1,324 |
| zn2609P25000 | 38 | 40 | 9 | 11 | 19 | 13,642 | 149.513 | 4,959 |
| zn2609P25500 | 230 | 230 | 58 | 72 | 137 | 12,725 | 689.3585 | 2,451 |
| zn2609P26000 | 530 | 599 | 325 | 370 | 449 | 958 | 199.089 | 655 |
| zn2609P26500 | 1,007 | 1,039 | 827 | 847 | 904 | 126 | 58.432 | 131 |
| zn2609P27000 | 1,554 | 1,554 | 1,325 | 1,341 | 1,400 | 66 | 44.9215 | 127 |
| zn2609P27500 | 2,004 | 2,004 | 1,823 | 1,871 | 1,900 | 45 | 42.841 | 48 |
| zn2609P28000 | | | | 2,400 | 2,400 | | | 17 |
| zn2609P28500 | | | | 2,900 | 2,900 | | | 3 |
| zn2609P29000 | | | | 3,400 | 3,400 | | | 1 |
| zn2609P29500 | | | | 3,900 | 3,900 | | | 3 |
| zn2610C20400 | | | | 5,235 | 5,235 | | | |
| zn2610C20600 | | | | 5,035 | 5,035 | | | |
| zn2610C20800 | | | | 4,835 | 4,835 | | | |
| zn2610C21000 | | | | 4,635 | 4,635 | | | |
| zn2610C21200 | | | | 4,435 | 4,435 | | | |
| zn2610C21400 | | | | 4,235 | 4,235 | | | |
| zn2610C21600 | | | | 4,035 | 4,035 | | | |
| zn2610C21800 | | | | 3,835 | 3,835 | | | |
| zn2610C22000 | | | | 3,635 | 3,635 | | | |
| zn2610C22200 | | | | 3,435 | 3,435 | | | |
| zn2610C22400 | | | | 3,235 | 3,235 | | | |
| zn2610C22600 | | | | 3,035 | 3,035 | | | |
| zn2610C22800 | | | | 2,836 | 2,836 | | | 5 |
| zn2610C23000 | | | | 2,637 | 2,637 | | | 306 |
| zn2610C23200 | | | | 2,440 | 2,440 | | | 2 |
| zn2610C23400 | | | | 2,244 | 2,244 | | | 4 |
| zn2610C23600 | 1,900 | 2,171 | 1,900 | 2,114 | 2,051 | 215 | 222.5275 | 194 |
| zn2610C23800 | 1,797 | 1,797 | 1,797 | 1,797 | 1,861 | 2 | 1.797 | 6 |
| zn2610C24000 | 1,601 | 1,737 | 1,601 | 1,737 | 1,675 | 8 | 6.744 | 65 |
| zn2610C24200 | | | | 1,495 | 1,495 | | | 17 |
| zn2610C24400 | 1,249 | 1,410 | 1,188 | 1,385 | 1,322 | 91 | 60.4035 | 96 |
| zn2610C24600 | 986 | 1,226 | 986 | 1,215 | 1,156 | 73 | 42.0155 | 973 |
| zn2610C24800 | 901 | 1,070 | 842 | 1,025 | 1,000 | 189 | 92.781 | 429 |
| zn2610C25000 | 725 | 921 | 669 | 899 | 856 | 176 | 71.679 | 452 |
| zn2610C25500 | 400 | 575 | 360 | 542 | 548 | 473 | 114.3415 | 1,162 |
| zn2610C26000 | 200 | 348 | 200 | 324 | 321 | 1,896 | 261.3345 | 1,804 |
| zn2610C26500 | 132 | 207 | 119 | 194 | 171 | 503 | 41.1355 | 1,034 |
| zn2610C27000 | 76 | 127 | 66 | 124 | 83 | 1,513 | 74.64 | 1,472 |
| zn2610C27500 | 37 | 86 | 37 | 72 | 36 | 392 | 10.8695 | 994 |
| zn2610C28000 | 29 | 51 | 25 | 50 | 14 | 295 | 5.729 | 616 |
| zn2610C28500 | 20 | 37 | 18 | 35 | 5 | 354 | 4.6015 | 451 |
| zn2610C29000 | 17 | 30 | 16 | 30 | 1 | 256 | 2.716 | 650 |
| zn2610C29500 | 15 | 23 | 14 | 21 | 1 | 413 | 3.988 | 806 |
| 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 | | | 16 |
| zn2610P22000 | 7 | 7 | 5 | 5 | 1 | 13 | 0.039 | 284 |
| zn2610P22200 | 5 | 5 | 5 | 5 | 1 | 2 | 0.005 | 75 |
| zn2610P22400 | 6 | 6 | 6 | 6 | 1 | 23 | 0.059 | 80 |
| zn2610P22600 | 7 | 7 | 7 | 7 | 1 | 24 | 0.063 | 50 |
| zn2610P22800 | 9 | 9 | 9 | 9 | 2 | 29 | 0.1305 | 40 |
| zn2610P23000 | 12 | 12 | 10 | 10 | 3 | 75 | 0.3685 | 169 |
| zn2610P23200 | 15 | 15 | 13 | 15 | 6 | 57 | 0.379 | 96 |
| zn2610P23400 | 17 | 17 | 17 | 17 | 11 | 5 | 0.0425 | 75 |
| zn2610P23600 | 23 | 24 | 19 | 24 | 17 | 68 | 0.6995 | 218 |
| zn2610P23800 | 31 | 31 | 26 | 29 | 27 | 88 | 1.2155 | 200 |
| zn2610P24000 | 40 | 45 | 33 | 39 | 41 | 312 | 6.011 | 741 |
| zn2610P24200 | 54 | 55 | 45 | 51 | 61 | 96 | 2.4155 | 663 |
| zn2610P24400 | 82 | 82 | 57 | 68 | 88 | 157 | 5.529 | 501 |
| zn2610P24600 | 96 | 103 | 75 | 87 | 122 | 185 | 8.424 | 964 |
| zn2610P24800 | 132 | 138 | 83 | 123 | 166 | 297 | 18.196 | 513 |
| zn2610P25000 | 188 | 203 | 145 | 172 | 222 | 1,201 | 100.624 | 1,278 |
| zn2610P25500 | 358 | 413 | 290 | 343 | 413 | 456 | 77.406 | 808 |
| zn2610P26000 | 688 | 701 | 552 | 615 | 686 | 373 | 114.303 | 435 |
| zn2610P26500 | 1,098 | 1,098 | 962 | 973 | 1,035 | 35 | 17.558 | 316 |
| zn2610P27000 | 1,422 | 1,422 | 1,380 | 1,398 | 1,447 | 23 | 16.0545 | 49 |
| zn2610P27500 | 1,817 | 1,817 | 1,817 | 1,817 | 1,900 | 2 | 1.817 | 29 |
| zn2610P28000 | | | | 2,377 | 2,377 | | | 24 |
| zn2610P28500 | | | | 2,868 | 2,868 | | | |
| zn2610P29000 | | | | 3,365 | 3,365 | | | |
| zn2610P29500 | | | | 3,865 | 3,865 | | | |
| zn2611C21000 | | | | 4,685 | 4,685 | | | |
| zn2611C21200 | | | | 4,485 | 4,485 | | | |
| zn2611C21400 | | | | 4,285 | 4,285 | | | |
| zn2611C21600 | | | | 4,086 | 4,086 | | | |
| zn2611C21800 | | | | 3,887 | 3,887 | | | |
| zn2611C22000 | | | | 3,690 | 3,690 | | | |
| zn2611C22200 | | | | 3,493 | 3,493 | | | |
| zn2611C22400 | | | | 3,298 | 3,298 | | | |
| zn2611C22600 | | | | 3,105 | 3,105 | | | |
| zn2611C22800 | | | | 2,914 | 2,914 | | | |
| zn2611C23000 | | | | 2,726 | 2,726 | | | 3 |
| zn2611C23200 | | | | 2,541 | 2,541 | | | |
| zn2611C23400 | | | | 2,359 | 2,359 | | | |
| zn2611C23600 | | | | 2,183 | 2,183 | | | |
| zn2611C23800 | | | | 2,011 | 2,011 | | | |
| zn2611C24000 | | | | 1,844 | 1,844 | | | |
| zn2611C24200 | | | | 1,683 | 1,683 | | | |
| zn2611C24400 | | | | 1,529 | 1,529 | | | |
| zn2611C24600 | | | | 1,383 | 1,383 | | | 1 |
| zn2611C24800 | | | | 1,245 | 1,245 | | | 3 |
| zn2611C25000 | | | | 1,114 | 1,114 | | | 9 |
| zn2611C25500 | | | | 824 | 824 | | | 10 |
| zn2611C26000 | | | | 589 | 589 | | | 15 |
| zn2611C26500 | 299 | 299 | 258 | 258 | 405 | 2 | 0.2785 | 21 |
| zn2611C27000 | | | | 268 | 268 | | | 27 |
| zn2611C27500 | 160 | 163 | 160 | 163 | 172 | 4 | 0.322 | 43 |
| zn2611C28000 | 102 | 167 | 100 | 167 | 106 | 4 | 0.2375 | 38 |
| zn2611C28500 | 95 | 95 | 95 | 95 | 62 | 1 | 0.0475 | 26 |
| zn2611C29000 | | | | 35 | 35 | | | 12 |
| zn2611C29500 | 42 | 42 | 42 | 42 | 19 | 1 | 0.021 | 3 |
| zn2611P21000 | | | | 1 | 1 | | | 2 |
| zn2611P21200 | | | | 1 | 1 | | | |
| zn2611P21400 | | | | 2 | 2 | | | |
| zn2611P21600 | | | | 4 | 4 | | | |
| zn2611P21800 | | | | 6 | 6 | | | |
| zn2611P22000 | | | | 9 | 9 | | | |
| zn2611P22200 | | | | 12 | 12 | | | |
| zn2611P22400 | | | | 18 | 18 | | | |
| zn2611P22600 | 38 | 38 | 38 | 38 | 25 | 1 | 0.019 | 2 |
| zn2611P22800 | | | | 34 | 34 | | | 6 |
| zn2611P23000 | | | | 45 | 45 | | | 8 |
| zn2611P23200 | | | | 60 | 60 | | | 11 |
| zn2611P23400 | | | | 79 | 79 | | | 7 |
| zn2611P23600 | | | | 101 | 101 | | | 10 |
| zn2611P23800 | | | | 129 | 129 | | | 18 |
| zn2611P24000 | | | | 162 | 162 | | | 15 |
| zn2611P24200 | | | | 201 | 201 | | | 22 |
| zn2611P24400 | | | | 247 | 247 | | | 27 |
| zn2611P24600 | | | | 300 | 300 | | | 30 |
| zn2611P24800 | | | | 362 | 362 | | | 25 |
| zn2611P25000 | | | | 430 | 430 | | | 26 |
| zn2611P25500 | | | | 640 | 640 | | | 4 |
| zn2611P26000 | | | | 903 | 903 | | | 1 |
| zn2611P26500 | | | | 1,218 | 1,218 | | | 1 |
| zn2611P27000 | | | | 1,580 | 1,580 | | | |
| zn2611P27500 | | | | 1,983 | 1,983 | | | |
| zn2611P28000 | | | | 2,416 | 2,416 | | | |
| zn2611P28500 | | | | 2,872 | 2,872 | | | |
| zn2611P29000 | | | | 3,345 | 3,345 | | | |
| zn2611P29500 | | | | 3,829 | 3,829 | | | |
| zn2612C21800 | | | | 3,892 | 3,892 | | | |
| zn2612C22000 | | | | 3,702 | 3,702 | | | |
| zn2612C22200 | | | | 3,514 | 3,514 | | | |
| zn2612C22400 | | | | 3,329 | 3,329 | | | |
| zn2612C22600 | | | | 3,146 | 3,146 | | | |
| zn2612C22800 | | | | 2,966 | 2,966 | | | |
| zn2612C23000 | | | | 2,791 | 2,791 | | | |
| zn2612C23200 | | | | 2,619 | 2,619 | | | |
| zn2612C23400 | | | | 2,450 | 2,450 | | | |
| zn2612C23600 | | | | 2,289 | 2,289 | | | |
| zn2612C23800 | | | | 2,131 | 2,131 | | | |
| zn2612C24000 | | | | 1,978 | 1,978 | | | |
| zn2612C24200 | | | | 1,833 | 1,833 | | | |
| zn2612C24400 | | | | 1,691 | 1,691 | | | |
| zn2612C24600 | | | | 1,557 | 1,557 | | | |
| zn2612C24800 | | | | 1,429 | 1,429 | | | |
| zn2612C25000 | | | | 1,306 | 1,306 | | | |
| zn2612C25500 | | | | 1,033 | 1,033 | | | 6 |
| zn2612C26000 | 669 | 981 | 669 | 746 | 798 | 3 | 1.198 | 8 |
| zn2612C26500 | | | | 607 | 607 | | | 15 |
| zn2612C27000 | | | | 451 | 451 | | | 20 |
| zn2612C27500 | | | | 329 | 329 | | | 14 |
| zn2612C28000 | | | | 235 | 235 | | | 16 |
| zn2612C28500 | | | | 163 | 163 | | | 22 |
| zn2612C29000 | | | | 112 | 112 | | | 21 |
| zn2612C29500 | | | | 76 | 76 | | | 16 |
| zn2612P21800 | | | | 35 | 35 | | | |
| zn2612P22000 | | | | 45 | 45 | | | |
| zn2612P22200 | | | | 56 | 56 | | | |
| zn2612P22400 | | | | 71 | 71 | | | |
| zn2612P22600 | | | | 88 | 88 | | | |
| zn2612P22800 | | | | 108 | 108 | | | |
| zn2612P23000 | | | | 133 | 133 | | | |
| zn2612P23200 | | | | 161 | 161 | | | |
| zn2612P23400 | | | | 192 | 192 | | | 4 |
| zn2612P23600 | | | | 230 | 230 | | | 14 |
| zn2612P23800 | | | | 271 | 271 | | | 16 |
| zn2612P24000 | | | | 318 | 318 | | | 25 |
| zn2612P24200 | | | | 372 | 372 | | | 21 |
| zn2612P24400 | | | | 430 | 430 | | | 17 |
| zn2612P24600 | | | | 495 | 495 | | | 18 |
| zn2612P24800 | | | | 567 | 567 | | | 13 |
| zn2612P25000 | | | | 643 | 643 | | | 18 |
| zn2612P25500 | | | | 869 | 869 | | | 10 |
| zn2612P26000 | | | | 1,132 | 1,132 | | | 5 |
| zn2612P26500 | | | | 1,440 | 1,440 | | | 1 |
| zn2612P27000 | | | | 1,782 | 1,782 | | | |
| zn2612P27500 | | | | 2,158 | 2,158 | | | |
| zn2612P28000 | | | | 2,563 | 2,563 | | | |
| zn2612P28500 | | | | 2,991 | 2,991 | | | |
| zn2612P29000 | | | | 3,439 | 3,439 | | | |
| zn2612P29500 | | | | 3,902 | 3,902 | | | |
打印