上海期货交易所05月07日沪锌期权收盘行情
发布时间：2026年05月07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 |
|---|
| zn2606C19200 | | | | 4,985 | 4,985 | | | 2 |
| zn2606C19400 | | | | 4,785 | 4,785 | | | |
| zn2606C19600 | | | | 4,585 | 4,585 | | | |
| zn2606C19800 | | | | 4,385 | 4,385 | | | |
| zn2606C20000 | | | | 4,185 | 4,185 | | | |
| zn2606C20200 | | | | 3,985 | 3,985 | | | |
| zn2606C20400 | | | | 3,785 | 3,785 | | | 1 |
| zn2606C20600 | | | | 3,585 | 3,585 | | | |
| zn2606C20800 | | | | 3,385 | 3,385 | | | |
| zn2606C21000 | | | | 3,185 | 3,185 | | | |
| zn2606C21200 | | | | 2,985 | 2,985 | | | |
| zn2606C21400 | | | | 2,785 | 2,785 | | | |
| zn2606C21600 | | | | 2,585 | 2,585 | | | |
| zn2606C21800 | | | | 2,385 | 2,385 | | | 2 |
| zn2606C22000 | | | | 2,185 | 2,185 | | | 8 |
| zn2606C22200 | 2,085 | 2,085 | 2,085 | 2,085 | 1,986 | 1 | 1.0425 | 8 |
| zn2606C22400 | | | | 1,788 | 1,788 | | | 12 |
| zn2606C22600 | | | | 1,593 | 1,593 | | | 15 |
| zn2606C22800 | | | | 1,401 | 1,401 | | | 34 |
| zn2606C23000 | 1,151 | 1,200 | 1,151 | 1,200 | 1,214 | 9 | 5.362 | 120 |
| zn2606C23200 | | | | 1,035 | 1,035 | | | 349 |
| zn2606C23400 | 816 | 838 | 816 | 831 | 865 | 17 | 7.1735 | 324 |
| zn2606C23600 | 645 | 746 | 592 | 746 | 708 | 96 | 31.585 | 424 |
| zn2606C23800 | 480 | 578 | 435 | 575 | 567 | 935 | 233.15 | 1,228 |
| zn2606C24000 | 359 | 438 | 313 | 438 | 443 | 571 | 108.5845 | 917 |
| zn2606C24200 | 274 | 333 | 223 | 324 | 336 | 592 | 81.7555 | 1,045 |
| zn2606C24400 | 200 | 250 | 150 | 246 | 248 | 1,543 | 154.8235 | 1,117 |
| zn2606C24600 | 143 | 185 | 119 | 180 | 178 | 605 | 45.214 | 711 |
| zn2606C24800 | 115 | 140 | 88 | 140 | 123 | 258 | 14.3595 | 324 |
| zn2606C25000 | 90 | 109 | 65 | 105 | 83 | 4,098 | 178.864 | 2,512 |
| zn2606C25500 | 43 | 59 | 32 | 59 | 26 | 172 | 4.0065 | 501 |
| zn2606C26000 | 18 | 33 | 18 | 33 | 6 | 241 | 3.174 | 488 |
| zn2606C26500 | 15 | 20 | 14 | 20 | 1 | 75 | 0.603 | 249 |
| zn2606C27000 | 12 | 14 | 9 | 13 | 1 | 579 | 3.003 | 860 |
| zn2606C27500 | 8 | 9 | 6 | 7 | 1 | 182 | 0.6115 | 133 |
| zn2606C28000 | 6 | 8 | 5 | 6 | 1 | 123 | 0.32 | 89 |
| zn2606C28500 | 5 | 11 | 5 | 6 | 1 | 626 | 2.4745 | 435 |
| zn2606C29000 | 4 | 5 | 3 | 4 | 1 | 72 | 0.129 | 83 |
| zn2606C29500 | 3 | 4 | 3 | 3 | 1 | 99 | 0.139 | 79 |
| zn2606C30000 | 3 | 6 | 3 | 4 | 1 | 342 | 0.8185 | 726 |
| zn2606P19200 | | | | 1 | 1 | | | |
| zn2606P19400 | | | | 1 | 1 | | | |
| zn2606P19600 | | | | 1 | 1 | | | 2 |
| zn2606P19800 | | | | 1 | 1 | | | 2 |
| zn2606P20000 | | | | 1 | 1 | | | 1 |
| zn2606P20200 | | | | 1 | 1 | | | 4 |
| zn2606P20400 | | | | 1 | 1 | | | 11 |
| zn2606P20600 | | | | 1 | 1 | | | 8 |
| zn2606P20800 | | | | 1 | 1 | 2 | 0.001 | 70 |
| zn2606P21000 | 4 | 4 | 4 | 4 | 1 | 3 | 0.0045 | 76 |
| zn2606P21200 | | | | 1 | 1 | | | 81 |
| zn2606P21400 | 2 | 2 | 2 | 2 | 1 | 62 | 0.057 | 65 |
| zn2606P21600 | 4 | 4 | 3 | 3 | 1 | 85 | 0.137 | 39 |
| zn2606P21800 | 5 | 5 | 3 | 3 | 1 | 53 | 0.08 | 39 |
| zn2606P22000 | 7 | 16 | 3 | 5 | 1 | 165 | 0.438 | 496 |
| zn2606P22200 | 8 | 8 | 4 | 4 | 2 | 93 | 0.229 | 74 |
| zn2606P22400 | 8 | 10 | 5 | 5 | 4 | 84 | 0.311 | 43 |
| zn2606P22600 | 16 | 16 | 7 | 8 | 9 | 422 | 2.014 | 358 |
| zn2606P22800 | 21 | 25 | 12 | 14 | 17 | 254 | 2.3105 | 359 |
| zn2606P23000 | 29 | 34 | 17 | 17 | 29 | 1,060 | 11.679 | 957 |
| zn2606P23200 | 44 | 49 | 22 | 26 | 50 | 398 | 6.0865 | 485 |
| zn2606P23400 | 61 | 75 | 30 | 39 | 81 | 1,060 | 26.0345 | 1,562 |
| zn2606P23600 | 80 | 112 | 60 | 66 | 124 | 1,566 | 63.7255 | 1,286 |
| zn2606P23800 | 140 | 169 | 97 | 103 | 182 | 2,319 | 147.9065 | 1,494 |
| zn2606P24000 | 155 | 249 | 155 | 166 | 258 | 1,528 | 153.3505 | 925 |
| zn2606P24200 | 300 | 346 | 241 | 241 | 351 | 412 | 62.311 | 722 |
| zn2606P24400 | 460 | 471 | 375 | 375 | 463 | 334 | 74.8495 | 608 |
| zn2606P24600 | 627 | 627 | 550 | 566 | 593 | 255 | 75.688 | 322 |
| zn2606P24800 | 682 | 682 | 682 | 682 | 738 | 5 | 1.705 | 52 |
| zn2606P25000 | 889 | 909 | 889 | 909 | 898 | 12 | 5.391 | 72 |
| zn2606P25500 | | | | 1,341 | 1,341 | | | 144 |
| zn2606P26000 | | | | 1,821 | 1,821 | | | 186 |
| zn2606P26500 | | | | 2,315 | 2,315 | | | |
| zn2606P27000 | | | | 2,815 | 2,815 | | | |
| zn2606P27500 | | | | 3,315 | 3,315 | | | |
| zn2606P28000 | | | | 3,815 | 3,815 | | | |
| zn2606P28500 | | | | 4,315 | 4,315 | | | |
| zn2606P29000 | | | | 4,815 | 4,815 | | | |
| zn2606P29500 | | | | 5,315 | 5,315 | | | |
| zn2606P30000 | | | | 5,815 | 5,815 | | | |
| zn2607C19200 | | | | 5,045 | 5,045 | | | |
| zn2607C19400 | | | | 4,845 | 4,845 | | | |
| zn2607C19600 | | | | 4,645 | 4,645 | | | |
| zn2607C19800 | | | | 4,445 | 4,445 | | | |
| zn2607C20000 | | | | 4,245 | 4,245 | | | |
| zn2607C20200 | | | | 4,045 | 4,045 | | | |
| zn2607C20400 | | | | 3,845 | 3,845 | | | |
| zn2607C20600 | | | | 3,645 | 3,645 | | | |
| zn2607C20800 | | | | 3,445 | 3,445 | | | |
| zn2607C21000 | | | | 3,245 | 3,245 | | | |
| zn2607C21200 | | | | 3,046 | 3,046 | | | |
| zn2607C21400 | | | | 2,849 | 2,849 | | | |
| zn2607C21600 | | | | 2,652 | 2,652 | | | |
| zn2607C21800 | | | | 2,458 | 2,458 | | | |
| zn2607C22000 | | | | 2,266 | 2,266 | | | |
| zn2607C22200 | | | | 2,077 | 2,077 | | | |
| zn2607C22400 | | | | 1,892 | 1,892 | | | 100 |
| zn2607C22600 | | | | 1,712 | 1,712 | | | |
| zn2607C22800 | | | | 1,539 | 1,539 | | | |
| zn2607C23000 | | | | 1,372 | 1,372 | | | 22 |
| zn2607C23200 | | | | 1,214 | 1,214 | | | 19 |
| zn2607C23400 | 991 | 991 | 991 | 991 | 1,065 | 5 | 2.5515 | 16 |
| zn2607C23600 | 895 | 895 | 892 | 892 | 925 | 2 | 0.8935 | 13 |
| zn2607C23800 | 721 | 778 | 721 | 746 | 797 | 33 | 12.6535 | 22 |
| zn2607C24000 | 627 | 687 | 605 | 687 | 679 | 83 | 26.7275 | 76 |
| zn2607C24200 | 502 | 567 | 502 | 520 | 573 | 187 | 49.553 | 175 |
| zn2607C24400 | 444 | 486 | 431 | 486 | 479 | 37 | 8.442 | 38 |
| zn2607C24600 | 368 | 408 | 360 | 400 | 395 | 36 | 6.806 | 39 |
| zn2607C24800 | 307 | 320 | 288 | 319 | 323 | 18 | 2.822 | 37 |
| zn2607C25000 | 247 | 281 | 238 | 270 | 261 | 59 | 7.787 | 138 |
| zn2607C25500 | 174 | 192 | 155 | 192 | 146 | 37 | 3.1525 | 57 |
| zn2607C26000 | 113 | 130 | 113 | 130 | 76 | 7 | 0.409 | 69 |
| zn2607C26500 | 76 | 86 | 76 | 86 | 36 | 6 | 0.236 | 29 |
| zn2607C27000 | 51 | 67 | 51 | 62 | 16 | 38 | 0.9785 | 95 |
| zn2607C27500 | 45 | 50 | 45 | 49 | 6 | 23 | 0.444 | 49 |
| zn2607C28000 | 35 | 37 | 33 | 37 | 2 | 12 | 0.206 | 45 |
| zn2607C28500 | 23 | 28 | 23 | 28 | 1 | 25 | 0.298 | 35 |
| zn2607P19200 | | | | 1 | 1 | | | 13 |
| zn2607P19400 | | | | 1 | 1 | | | 3 |
| zn2607P19600 | | | | 1 | 1 | | | 1 |
| zn2607P19800 | | | | 1 | 1 | | | 2 |
| zn2607P20000 | | | | 1 | 1 | | | 9 |
| zn2607P20200 | | | | 1 | 1 | | | 5 |
| zn2607P20400 | | | | 1 | 1 | | | 7 |
| zn2607P20600 | 10 | 10 | 9 | 9 | 1 | 2 | 0.0095 | 18 |
| zn2607P20800 | | | | 1 | 1 | | | 9 |
| zn2607P21000 | | | | 2 | 2 | | | 22 |
| zn2607P21200 | | | | 4 | 4 | 10 | 0.02 | 63 |
| zn2607P21400 | 18 | 18 | 16 | 16 | 6 | 12 | 0.077 | 20 |
| zn2607P21600 | 22 | 22 | 19 | 19 | 10 | 28 | 0.254 | 31 |
| zn2607P21800 | 27 | 27 | 23 | 23 | 15 | 21 | 0.2155 | 25 |
| zn2607P22000 | 30 | 34 | 29 | 29 | 23 | 74 | 1.042 | 30 |
| zn2607P22200 | 48 | 48 | 36 | 36 | 34 | 4 | 0.0835 | 26 |
| zn2607P22400 | 77 | 77 | 41 | 41 | 50 | 10 | 0.259 | 29 |
| zn2607P22600 | 73 | 73 | 62 | 68 | 70 | 18 | 0.6055 | 36 |
| zn2607P22800 | 80 | 88 | 80 | 88 | 96 | 4 | 0.172 | 27 |
| zn2607P23000 | 120 | 120 | 88 | 88 | 129 | 76 | 4.1655 | 71 |
| zn2607P23200 | 155 | 155 | 138 | 138 | 170 | 21 | 1.6665 | 34 |
| zn2607P23400 | 200 | 200 | 156 | 156 | 221 | 68 | 6.4885 | 46 |
| zn2607P23600 | 258 | 263 | 226 | 227 | 281 | 56 | 7.1515 | 100 |
| zn2607P23800 | 333 | 333 | 289 | 289 | 352 | 95 | 15.475 | 117 |
| zn2607P24000 | 399 | 411 | 379 | 411 | 434 | 7 | 1.445 | 52 |
| zn2607P24200 | 513 | 513 | 476 | 513 | 528 | 6 | 1.5095 | 27 |
| zn2607P24400 | 626 | 626 | 598 | 600 | 633 | 14 | 4.293 | 58 |
| zn2607P24600 | 748 | 761 | 718 | 718 | 750 | 80 | 29.829 | 55 |
| zn2607P24800 | | | | 877 | 877 | | | 19 |
| zn2607P25000 | 1,036 | 1,036 | 1,036 | 1,036 | 1,015 | 2 | 1.036 | 16 |
| zn2607P25500 | | | | 1,399 | 1,399 | | | 18 |
| zn2607P26000 | | | | 1,829 | 1,829 | | | 10 |
| zn2607P26500 | | | | 2,288 | 2,288 | | | |
| zn2607P27000 | | | | 2,768 | 2,768 | | | |
| zn2607P27500 | | | | 3,259 | 3,259 | | | |
| zn2607P28000 | | | | 3,755 | 3,755 | | | |
| zn2607P28500 | | | | 4,255 | 4,255 | | | |
| zn2608C20000 | | | | 4,285 | 4,285 | | | |
| zn2608C20200 | | | | 4,085 | 4,085 | | | |
| zn2608C20400 | | | | 3,886 | 3,886 | | | |
| zn2608C20600 | | | | 3,688 | 3,688 | | | |
| zn2608C20800 | | | | 3,491 | 3,491 | | | |
| zn2608C21000 | | | | 3,295 | 3,295 | | | |
| zn2608C21200 | | | | 3,101 | 3,101 | | | |
| zn2608C21400 | | | | 2,909 | 2,909 | | | |
| zn2608C21600 | | | | 2,720 | 2,720 | | | |
| zn2608C21800 | | | | 2,535 | 2,535 | | | |
| zn2608C22000 | | | | 2,352 | 2,352 | | | |
| zn2608C22200 | | | | 2,174 | 2,174 | | | |
| zn2608C22400 | | | | 2,001 | 2,001 | | | |
| zn2608C22600 | | | | 1,833 | 1,833 | | | |
| zn2608C22800 | | | | 1,671 | 1,671 | | | |
| zn2608C23000 | | | | 1,517 | 1,517 | | | |
| zn2608C23200 | | | | 1,370 | 1,370 | | | |
| zn2608C23400 | | | | 1,231 | 1,231 | | | |
| zn2608C23600 | | | | 1,099 | 1,099 | | | |
| zn2608C23800 | | | | 976 | 976 | | | |
| zn2608C24000 | | | | 862 | 862 | | | |
| zn2608C24200 | | | | 758 | 758 | | | 1 |
| zn2608C24400 | | | | 662 | 662 | | | |
| zn2608C24600 | | | | 574 | 574 | | | |
| zn2608C24800 | | | | 494 | 494 | | | |
| zn2608C25000 | | | | 425 | 425 | | | |
| zn2608C25500 | | | | 282 | 282 | | | |
| zn2608C26000 | | | | 180 | 180 | | | 1 |
| zn2608C26500 | | | | 110 | 110 | | | |
| zn2608C27000 | | | | 64 | 64 | | | 2 |
| zn2608C27500 | | | | 36 | 36 | | | |
| zn2608C28000 | | | | 20 | 20 | | | 2 |
| zn2608C28500 | | | | 10 | 10 | | | 3 |
| zn2608P20000 | | | | 2 | 2 | | | |
| zn2608P20200 | | | | 3 | 3 | | | |
| zn2608P20400 | | | | 5 | 5 | | | |
| zn2608P20600 | | | | 7 | 7 | | | 2 |
| zn2608P20800 | | | | 10 | 10 | | | |
| zn2608P21000 | | | | 15 | 15 | | | |
| zn2608P21200 | | | | 21 | 21 | | | |
| zn2608P21400 | | | | 30 | 30 | | | |
| zn2608P21600 | | | | 41 | 41 | | | 3 |
| zn2608P21800 | | | | 54 | 54 | | | |
| zn2608P22000 | | | | 72 | 72 | | | 1 |
| zn2608P22200 | | | | 94 | 94 | | | |
| zn2608P22400 | | | | 120 | 120 | | | 2 |
| zn2608P22600 | | | | 152 | 152 | | | |
| zn2608P22800 | | | | 190 | 190 | | | 1 |
| zn2608P23000 | 249 | 249 | 249 | 249 | 235 | 1 | 0.1245 | 2 |
| zn2608P23200 | 292 | 292 | 292 | 292 | 288 | 1 | 0.146 | 2 |
| zn2608P23400 | 343 | 343 | 343 | 343 | 348 | 1 | 0.1715 | 1 |
| zn2608P23600 | | | | 416 | 416 | | | |
| zn2608P23800 | 477 | 477 | 477 | 477 | 492 | 1 | 0.2385 | 1 |
| zn2608P24000 | | | | 578 | 578 | | | |
| zn2608P24200 | | | | 673 | 673 | | | |
| zn2608P24400 | | | | 777 | 777 | | | |
| zn2608P24600 | | | | 889 | 889 | | | |
| zn2608P24800 | | | | 1,008 | 1,008 | | | |
| zn2608P25000 | | | | 1,138 | 1,138 | | | |
| zn2608P25500 | | | | 1,494 | 1,494 | | | |
| zn2608P26000 | | | | 1,890 | 1,890 | | | |
| zn2608P26500 | | | | 2,320 | 2,320 | | | |
| zn2608P27000 | | | | 2,774 | 2,774 | | | |
| zn2608P27500 | | | | 3,245 | 3,245 | | | |
| zn2608P28000 | | | | 3,729 | 3,729 | | | |
| zn2608P28500 | | | | 4,220 | 4,220 | | | |
| zn2609C20200 | | | | 4,104 | 4,104 | | | |
| zn2609C20400 | | | | 3,908 | 3,908 | | | |
| zn2609C20600 | | | | 3,713 | 3,713 | | | |
| zn2609C20800 | | | | 3,519 | 3,519 | | | |
| zn2609C21000 | | | | 3,328 | 3,328 | | | |
| zn2609C21200 | | | | 3,139 | 3,139 | | | |
| zn2609C21400 | | | | 2,953 | 2,953 | | | |
| zn2609C21600 | | | | 2,770 | 2,770 | | | |
| zn2609C21800 | | | | 2,590 | 2,590 | | | |
| zn2609C22000 | | | | 2,415 | 2,415 | | | |
| zn2609C22200 | | | | 2,245 | 2,245 | | | |
| zn2609C22400 | | | | 2,079 | 2,079 | | | |
| zn2609C22600 | | | | 1,918 | 1,918 | | | |
| zn2609C22800 | | | | 1,765 | 1,765 | | | |
| zn2609C23000 | | | | 1,618 | 1,618 | | | |
| zn2609C23200 | | | | 1,476 | 1,476 | | | |
| zn2609C23400 | | | | 1,342 | 1,342 | | | |
| zn2609C23600 | | | | 1,217 | 1,217 | | | |
| zn2609C23800 | | | | 1,097 | 1,097 | | | 2 |
| zn2609C24000 | | | | 984 | 984 | | | |
| zn2609C24200 | | | | 882 | 882 | | | |
| zn2609C24400 | | | | 786 | 786 | | | |
| zn2609C24600 | | | | 695 | 695 | | | |
| zn2609C24800 | | | | 616 | 616 | | | |
| zn2609C25000 | | | | 542 | 542 | | | |
| zn2609C25500 | | | | 384 | 384 | | | 2 |
| zn2609C26000 | | | | 267 | 267 | | | 4 |
| zn2609C26500 | | | | 179 | 179 | | | 7 |
| zn2609C27000 | | | | 118 | 118 | | | 7 |
| zn2609C27500 | | | | 75 | 75 | | | 8 |
| zn2609C28000 | | | | 46 | 46 | | | 11 |
| zn2609C28500 | | | | 28 | 28 | | | 2 |
| zn2609P20200 | | | | 10 | 10 | | | |
| zn2609P20400 | | | | 14 | 14 | | | |
| zn2609P20600 | | | | 20 | 20 | | | 4 |
| zn2609P20800 | | | | 27 | 27 | | | 7 |
| zn2609P21000 | | | | 35 | 35 | | | 3 |
| zn2609P21200 | | | | 47 | 47 | | | 9 |
| zn2609P21400 | | | | 61 | 61 | | | 4 |
| zn2609P21600 | | | | 77 | 77 | | | 3 |
| zn2609P21800 | | | | 97 | 97 | | | 4 |
| zn2609P22000 | | | | 122 | 122 | | | 3 |
| zn2609P22200 | | | | 151 | 151 | | | 5 |
| zn2609P22400 | | | | 185 | 185 | | | 3 |
| zn2609P22600 | | | | 224 | 224 | | | 4 |
| zn2609P22800 | | | | 270 | 270 | | | 2 |
| zn2609P23000 | | | | 322 | 322 | | | 1 |
| zn2609P23200 | | | | 380 | 380 | | | 12 |
| zn2609P23400 | | | | 445 | 445 | | | |
| zn2609P23600 | | | | 519 | 519 | | | 6 |
| zn2609P23800 | | | | 599 | 599 | | | |
| zn2609P24000 | | | | 685 | 685 | | | |
| zn2609P24200 | | | | 782 | 782 | | | |
| zn2609P24400 | | | | 886 | 886 | | | |
| zn2609P24600 | | | | 994 | 994 | | | |
| zn2609P24800 | | | | 1,114 | 1,114 | | | |
| zn2609P25000 | | | | 1,239 | 1,239 | | | |
| zn2609P25500 | | | | 1,580 | 1,580 | | | |
| zn2609P26000 | | | | 1,961 | 1,961 | | | |
| zn2609P26500 | | | | 2,372 | 2,372 | | | |
| zn2609P27000 | | | | 2,810 | 2,810 | | | |
| zn2609P27500 | | | | 3,266 | 3,266 | | | |
| zn2609P28000 | | | | 3,738 | 3,738 | | | |
| zn2609P28500 | | | | 4,219 | 4,219 | | | |
打印