上海期货交易所05月08日沪锌期权收盘行情
发布时间：2026年05月08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 | | | | 5,120 | 5,120 | | | 2 |
| zn2606C19400 | | | | 4,920 | 4,920 | | | |
| zn2606C19600 | | | | 4,720 | 4,720 | | | |
| zn2606C19800 | | | | 4,520 | 4,520 | | | |
| zn2606C20000 | | | | 4,320 | 4,320 | | | |
| zn2606C20200 | | | | 4,120 | 4,120 | | | |
| zn2606C20400 | | | | 3,920 | 3,920 | | | 1 |
| zn2606C20600 | | | | 3,720 | 3,720 | | | |
| zn2606C20800 | | | | 3,520 | 3,520 | | | |
| zn2606C21000 | | | | 3,320 | 3,320 | | | |
| zn2606C21200 | | | | 3,120 | 3,120 | | | |
| zn2606C21400 | | | | 2,920 | 2,920 | | | |
| zn2606C21600 | | | | 2,720 | 2,720 | | | |
| zn2606C21800 | | | | 2,520 | 2,520 | | | 2 |
| zn2606C22000 | | | | 2,320 | 2,320 | | | 8 |
| zn2606C22200 | | | | 2,120 | 2,120 | | | 8 |
| zn2606C22400 | | | | 1,922 | 1,922 | | | 12 |
| zn2606C22600 | | | | 1,725 | 1,725 | | | 15 |
| zn2606C22800 | 1,500 | 1,500 | 1,500 | 1,500 | 1,531 | 1 | 0.75 | 34 |
| zn2606C23000 | | | | 1,340 | 1,340 | | | 120 |
| zn2606C23200 | 1,180 | 1,188 | 1,160 | 1,160 | 1,156 | 5 | 2.934 | 345 |
| zn2606C23400 | 975 | 1,013 | 874 | 882 | 981 | 157 | 75.6955 | 230 |
| zn2606C23600 | 833 | 837 | 724 | 742 | 815 | 105 | 40.39 | 369 |
| zn2606C23800 | 637 | 672 | 524 | 580 | 664 | 486 | 148.3545 | 1,189 |
| zn2606C24000 | 470 | 527 | 387 | 422 | 528 | 541 | 122.485 | 888 |
| zn2606C24200 | 372 | 409 | 282 | 326 | 409 | 603 | 101.3795 | 1,186 |
| zn2606C24400 | 249 | 313 | 202 | 238 | 310 | 1,819 | 232.8285 | 1,214 |
| zn2606C24600 | 200 | 240 | 151 | 182 | 227 | 591 | 55.7325 | 726 |
| zn2606C24800 | 163 | 183 | 111 | 127 | 162 | 324 | 23.739 | 389 |
| zn2606C25000 | 110 | 149 | 84 | 104 | 112 | 10,339 | 592.648 | 2,997 |
| zn2606C25500 | 72 | 76 | 41 | 52 | 38 | 353 | 9.5875 | 509 |
| zn2606C26000 | 39 | 48 | 24 | 27 | 10 | 525 | 8.5045 | 568 |
| zn2606C26500 | 27 | 30 | 15 | 15 | 2 | 148 | 1.669 | 319 |
| zn2606C27000 | 18 | 20 | 9 | 11 | 1 | 689 | 4.0575 | 877 |
| zn2606C27500 | 11 | 12 | 6 | 6 | 1 | 236 | 1.0135 | 128 |
| zn2606C28000 | 8 | 9 | 4 | 5 | 1 | 630 | 1.68 | 97 |
| zn2606C28500 | 8 | 9 | 5 | 6 | 1 | 178 | 0.6075 | 458 |
| zn2606C29000 | 5 | 5 | 3 | 4 | 1 | 177 | 0.3775 | 120 |
| zn2606C29500 | 4 | 5 | 2 | 3 | 1 | 144 | 0.23 | 108 |
| zn2606C30000 | 6 | 6 | 4 | 4 | 1 | 268 | 0.6675 | 731 |
| 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 | | | 70 |
| zn2606P21000 | | | | 1 | 1 | | | 76 |
| zn2606P21200 | | | | 1 | 1 | | | 81 |
| zn2606P21400 | 2 | 2 | 2 | 2 | 1 | 2 | 0.0015 | 64 |
| zn2606P21600 | 2 | 2 | 2 | 2 | 1 | 81 | 0.071 | 42 |
| zn2606P21800 | 2 | 2 | 2 | 2 | 1 | 34 | 0.027 | 25 |
| zn2606P22000 | 4 | 5 | 4 | 5 | 1 | 31 | 0.058 | 494 |
| zn2606P22200 | 4 | 4 | 4 | 4 | 1 | 10 | 0.02 | 84 |
| zn2606P22400 | 5 | 6 | 5 | 6 | 3 | 27 | 0.0695 | 52 |
| zn2606P22600 | 7 | 8 | 6 | 7 | 6 | 161 | 0.538 | 365 |
| zn2606P22800 | 9 | 11 | 9 | 11 | 12 | 97 | 0.504 | 331 |
| zn2606P23000 | 16 | 17 | 13 | 15 | 21 | 396 | 3.0935 | 925 |
| zn2606P23200 | 22 | 25 | 19 | 24 | 37 | 189 | 2.1495 | 527 |
| zn2606P23400 | 37 | 40 | 29 | 37 | 61 | 528 | 8.756 | 1,560 |
| zn2606P23600 | 45 | 68 | 45 | 63 | 96 | 1,578 | 43.5455 | 1,040 |
| zn2606P23800 | 75 | 109 | 75 | 105 | 144 | 1,987 | 90.7895 | 1,642 |
| zn2606P24000 | 138 | 176 | 133 | 162 | 209 | 1,400 | 105.569 | 1,093 |
| zn2606P24200 | 206 | 268 | 204 | 246 | 289 | 884 | 104.7595 | 873 |
| zn2606P24400 | 336 | 384 | 311 | 370 | 389 | 605 | 104.8465 | 743 |
| zn2606P24600 | 438 | 528 | 436 | 520 | 507 | 128 | 31.6485 | 377 |
| zn2606P24800 | 588 | 673 | 588 | 673 | 641 | 47 | 15.453 | 86 |
| zn2606P25000 | 756 | 803 | 744 | 803 | 791 | 15 | 5.808 | 70 |
| zn2606P25500 | | | | 1,218 | 1,218 | | | 144 |
| zn2606P26000 | | | | 1,690 | 1,690 | | | 186 |
| zn2606P26500 | | | | 2,181 | 2,181 | | | |
| zn2606P27000 | | | | 2,680 | 2,680 | | | |
| zn2606P27500 | | | | 3,180 | 3,180 | | | |
| zn2606P28000 | | | | 3,680 | 3,680 | | | |
| zn2606P28500 | | | | 4,180 | 4,180 | | | |
| zn2606P29000 | | | | 4,680 | 4,680 | | | |
| zn2606P29500 | | | | 5,180 | 5,180 | | | |
| zn2606P30000 | | | | 5,680 | 5,680 | | | |
| zn2607C19200 | | | | 5,175 | 5,175 | | | |
| zn2607C19400 | | | | 4,975 | 4,975 | | | |
| zn2607C19600 | | | | 4,775 | 4,775 | | | |
| zn2607C19800 | | | | 4,575 | 4,575 | | | |
| zn2607C20000 | | | | 4,375 | 4,375 | | | |
| zn2607C20200 | | | | 4,175 | 4,175 | | | |
| zn2607C20400 | | | | 3,975 | 3,975 | | | |
| zn2607C20600 | | | | 3,775 | 3,775 | | | |
| zn2607C20800 | | | | 3,575 | 3,575 | | | |
| zn2607C21000 | | | | 3,376 | 3,376 | | | |
| zn2607C21200 | | | | 3,177 | 3,177 | | | |
| zn2607C21400 | | | | 2,980 | 2,980 | | | |
| zn2607C21600 | | | | 2,784 | 2,784 | | | |
| zn2607C21800 | | | | 2,590 | 2,590 | | | |
| zn2607C22000 | | | | 2,399 | 2,399 | | | |
| zn2607C22200 | | | | 2,211 | 2,211 | | | |
| zn2607C22400 | | | | 2,026 | 2,026 | | | 100 |
| zn2607C22600 | | | | 1,846 | 1,846 | | | |
| zn2607C22800 | | | | 1,672 | 1,672 | | | |
| zn2607C23000 | | | | 1,505 | 1,505 | | | 22 |
| zn2607C23200 | | | | 1,344 | 1,344 | | | 19 |
| zn2607C23400 | | | | 1,193 | 1,193 | | | 16 |
| zn2607C23600 | | | | 1,050 | 1,050 | | | 13 |
| zn2607C23800 | 851 | 861 | 798 | 798 | 917 | 9 | 3.7675 | 14 |
| zn2607C24000 | 737 | 750 | 670 | 670 | 794 | 9 | 3.285 | 74 |
| zn2607C24200 | 604 | 641 | 558 | 559 | 682 | 375 | 114.1135 | 208 |
| zn2607C24400 | 540 | 547 | 466 | 484 | 580 | 10 | 2.5645 | 39 |
| zn2607C24600 | 440 | 440 | 374 | 400 | 489 | 17 | 3.777 | 29 |
| zn2607C24800 | 370 | 370 | 359 | 359 | 408 | 4 | 0.7535 | 38 |
| zn2607C25000 | 326 | 331 | 263 | 298 | 338 | 55 | 8.406 | 159 |
| zn2607C25500 | 215 | 221 | 175 | 194 | 203 | 64 | 6.5615 | 45 |
| zn2607C26000 | 131 | 148 | 126 | 136 | 114 | 61 | 4.107 | 78 |
| zn2607C26500 | 104 | 108 | 98 | 98 | 60 | 11 | 0.564 | 32 |
| zn2607C27000 | 68 | 84 | 67 | 74 | 30 | 261 | 9.706 | 125 |
| zn2607C27500 | 59 | 59 | 47 | 52 | 14 | 28 | 0.726 | 43 |
| zn2607C28000 | 38 | 41 | 38 | 41 | 6 | 2 | 0.0395 | 45 |
| zn2607C28500 | 35 | 40 | 29 | 30 | 2 | 59 | 0.739 | 51 |
| 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 | | | | 1 | 1 | | | 18 |
| zn2607P20800 | | | | 1 | 1 | | | 9 |
| zn2607P21000 | | | | 3 | 3 | | | 22 |
| zn2607P21200 | | | | 5 | 5 | | | 63 |
| zn2607P21400 | 12 | 12 | 11 | 11 | 8 | 11 | 0.057 | 13 |
| zn2607P21600 | 15 | 15 | 14 | 14 | 12 | 6 | 0.0415 | 26 |
| zn2607P21800 | 19 | 19 | 17 | 18 | 18 | 9 | 0.0815 | 19 |
| zn2607P22000 | 23 | 23 | 23 | 23 | 27 | 2 | 0.023 | 32 |
| zn2607P22200 | 34 | 34 | 30 | 30 | 38 | 14 | 0.2205 | 24 |
| zn2607P22400 | 40 | 40 | 40 | 40 | 54 | 6 | 0.134 | 29 |
| zn2607P22600 | 54 | 54 | 49 | 49 | 74 | 3 | 0.0785 | 35 |
| zn2607P22800 | 69 | 69 | 62 | 62 | 99 | 9 | 0.2935 | 26 |
| zn2607P23000 | 88 | 88 | 85 | 85 | 132 | 15 | 0.644 | 81 |
| zn2607P23200 | 116 | 116 | 108 | 113 | 171 | 46 | 2.7675 | 27 |
| zn2607P23400 | 148 | 157 | 147 | 157 | 219 | 12 | 1.0155 | 50 |
| zn2607P23600 | 205 | 215 | 198 | 208 | 276 | 35 | 3.937 | 100 |
| zn2607P23800 | 244 | 279 | 242 | 275 | 343 | 75 | 11.058 | 91 |
| zn2607P24000 | 345 | 345 | 345 | 345 | 420 | 4 | 0.765 | 50 |
| zn2607P24200 | 430 | 435 | 427 | 435 | 507 | 14 | 3.2415 | 26 |
| zn2607P24400 | 536 | 562 | 533 | 562 | 605 | 16 | 4.388 | 59 |
| zn2607P24600 | 635 | 645 | 635 | 645 | 714 | 60 | 19.2 | 55 |
| zn2607P24800 | 750 | 801 | 747 | 801 | 833 | 15 | 5.8215 | 23 |
| zn2607P25000 | 930 | 963 | 930 | 963 | 962 | 9 | 4.2965 | 16 |
| zn2607P25500 | | | | 1,326 | 1,326 | | | 18 |
| zn2607P26000 | | | | 1,737 | 1,737 | | | 10 |
| zn2607P26500 | | | | 2,183 | 2,183 | | | |
| zn2607P27000 | | | | 2,652 | 2,652 | | | |
| zn2607P27500 | | | | 3,136 | 3,136 | | | |
| zn2607P28000 | | | | 3,628 | 3,628 | | | |
| zn2607P28500 | | | | 4,125 | 4,125 | | | |
| zn2608C20000 | | | | 4,410 | 4,410 | | | |
| zn2608C20200 | | | | 4,210 | 4,210 | | | |
| zn2608C20400 | | | | 4,011 | 4,011 | | | |
| zn2608C20600 | | | | 3,813 | 3,813 | | | |
| zn2608C20800 | | | | 3,615 | 3,615 | | | |
| zn2608C21000 | | | | 3,419 | 3,419 | | | |
| zn2608C21200 | | | | 3,225 | 3,225 | | | |
| zn2608C21400 | | | | 3,033 | 3,033 | | | |
| zn2608C21600 | | | | 2,843 | 2,843 | | | |
| zn2608C21800 | | | | 2,656 | 2,656 | | | |
| zn2608C22000 | | | | 2,472 | 2,472 | | | |
| zn2608C22200 | | | | 2,292 | 2,292 | | | |
| zn2608C22400 | | | | 2,117 | 2,117 | | | |
| zn2608C22600 | | | | 1,948 | 1,948 | | | |
| zn2608C22800 | | | | 1,784 | 1,784 | | | |
| zn2608C23000 | | | | 1,626 | 1,626 | | | |
| zn2608C23200 | | | | 1,475 | 1,475 | | | |
| zn2608C23400 | | | | 1,331 | 1,331 | | | |
| zn2608C23600 | | | | 1,196 | 1,196 | | | |
| zn2608C23800 | | | | 1,070 | 1,070 | | | |
| zn2608C24000 | | | | 951 | 951 | | | |
| zn2608C24200 | | | | 840 | 840 | | | 1 |
| zn2608C24400 | | | | 738 | 738 | | | |
| zn2608C24600 | | | | 646 | 646 | | | |
| zn2608C24800 | | | | 562 | 562 | | | |
| zn2608C25000 | | | | 485 | 485 | | | |
| zn2608C25500 | | | | 328 | 328 | | | |
| zn2608C26000 | | | | 214 | 214 | | | 1 |
| zn2608C26500 | | | | 135 | 135 | | | |
| zn2608C27000 | | | | 82 | 82 | | | 2 |
| zn2608C27500 | | | | 47 | 47 | | | |
| zn2608C28000 | | | | 26 | 26 | | | 2 |
| zn2608C28500 | | | | 14 | 14 | | | 3 |
| zn2608P20000 | | | | 2 | 2 | | | |
| zn2608P20200 | | | | 3 | 3 | | | |
| zn2608P20400 | | | | 4 | 4 | | | |
| zn2608P20600 | | | | 7 | 7 | | | 2 |
| zn2608P20800 | | | | 10 | 10 | | | |
| zn2608P21000 | | | | 14 | 14 | | | |
| zn2608P21200 | | | | 20 | 20 | | | |
| zn2608P21400 | | | | 28 | 28 | | | |
| zn2608P21600 | 73 | 73 | 73 | 73 | 38 | 1 | 0.0365 | 4 |
| zn2608P21800 | | | | 51 | 51 | | | |
| zn2608P22000 | | | | 67 | 67 | | | 1 |
| zn2608P22200 | | | | 87 | 87 | | | |
| zn2608P22400 | | | | 111 | 111 | | | 2 |
| zn2608P22600 | | | | 142 | 142 | | | |
| zn2608P22800 | | | | 178 | 178 | | | 1 |
| zn2608P23000 | 228 | 228 | 228 | 228 | 220 | 2 | 0.228 | 4 |
| zn2608P23200 | 258 | 267 | 258 | 267 | 268 | 2 | 0.2625 | 4 |
| zn2608P23400 | 303 | 314 | 303 | 314 | 324 | 2 | 0.3085 | 3 |
| zn2608P23600 | 356 | 369 | 356 | 369 | 388 | 2 | 0.3625 | 2 |
| zn2608P23800 | | | | 461 | 461 | | | 1 |
| zn2608P24000 | | | | 542 | 542 | | | |
| zn2608P24200 | | | | 631 | 631 | | | |
| zn2608P24400 | 707 | 707 | 707 | 707 | 728 | 1 | 0.3535 | 1 |
| zn2608P24600 | | | | 836 | 836 | | | |
| zn2608P24800 | | | | 951 | 951 | | | |
| zn2608P25000 | | | | 1,074 | 1,074 | | | |
| zn2608P25500 | | | | 1,415 | 1,415 | | | |
| zn2608P26000 | | | | 1,800 | 1,800 | | | |
| zn2608P26500 | | | | 2,220 | 2,220 | | | |
| zn2608P27000 | | | | 2,666 | 2,666 | | | |
| zn2608P27500 | | | | 3,131 | 3,131 | | | |
| zn2608P28000 | | | | 3,611 | 3,611 | | | |
| zn2608P28500 | | | | 4,099 | 4,099 | | | |
| zn2609C20200 | | | | 4,265 | 4,265 | | | |
| zn2609C20400 | | | | 4,075 | 4,075 | | | |
| zn2609C20600 | | | | 3,887 | 3,887 | | | |
| zn2609C20800 | | | | 3,702 | 3,702 | | | |
| zn2609C21000 | | | | 3,519 | 3,519 | | | |
| zn2609C21200 | | | | 3,339 | 3,339 | | | |
| zn2609C21400 | | | | 3,162 | 3,162 | | | |
| zn2609C21600 | | | | 2,988 | 2,988 | | | |
| zn2609C21800 | | | | 2,820 | 2,820 | | | |
| zn2609C22000 | | | | 2,654 | 2,654 | | | |
| zn2609C22200 | | | | 2,493 | 2,493 | | | |
| zn2609C22400 | | | | 2,338 | 2,338 | | | |
| zn2609C22600 | | | | 2,185 | 2,185 | | | |
| zn2609C22800 | | | | 2,041 | 2,041 | | | |
| zn2609C23000 | | | | 1,899 | 1,899 | | | |
| zn2609C23200 | | | | 1,765 | 1,765 | | | |
| zn2609C23400 | | | | 1,635 | 1,635 | | | |
| zn2609C23600 | | | | 1,512 | 1,512 | | | |
| zn2609C23800 | | | | 1,395 | 1,395 | | | 2 |
| zn2609C24000 | | | | 1,283 | 1,283 | | | |
| zn2609C24200 | | | | 1,179 | 1,179 | | | |
| zn2609C24400 | | | | 1,078 | 1,078 | | | |
| zn2609C24600 | | | | 986 | 986 | | | |
| zn2609C24800 | | | | 896 | 896 | | | |
| zn2609C25000 | | | | 817 | 817 | | | |
| zn2609C25500 | | | | 636 | 636 | | | 2 |
| zn2609C26000 | | | | 486 | 486 | | | 4 |
| zn2609C26500 | | | | 368 | 368 | | | 7 |
| zn2609C27000 | | | | 275 | 275 | | | 7 |
| zn2609C27500 | | | | 201 | 201 | | | 8 |
| zn2609C28000 | | | | 145 | 145 | | | 11 |
| zn2609C28500 | | | | 103 | 103 | | | 2 |
| zn2609P20200 | 36 | 44 | 36 | 44 | 39 | 2 | 0.04 | 2 |
| zn2609P20400 | | | | 50 | 50 | | | |
| zn2609P20600 | | | | 61 | 61 | | | 4 |
| zn2609P20800 | | | | 76 | 76 | | | 7 |
| zn2609P21000 | | | | 93 | 93 | | | 3 |
| zn2609P21200 | | | | 112 | 112 | | | 9 |
| zn2609P21400 | | | | 136 | 136 | | | 4 |
| zn2609P21600 | | | | 161 | 161 | | | 3 |
| zn2609P21800 | | | | 193 | 193 | | | 4 |
| zn2609P22000 | | | | 227 | 227 | | | 3 |
| zn2609P22200 | | | | 265 | 265 | | | 5 |
| zn2609P22400 | | | | 309 | 309 | | | 3 |
| zn2609P22600 | | | | 356 | 356 | | | 4 |
| zn2609P22800 | | | | 411 | 411 | | | 2 |
| zn2609P23000 | | | | 468 | 468 | | | 1 |
| zn2609P23200 | | | | 534 | 534 | | | 12 |
| zn2609P23400 | | | | 604 | 604 | | | |
| zn2609P23600 | | | | 680 | 680 | | | 6 |
| zn2609P23800 | | | | 762 | 762 | | | |
| zn2609P24000 | | | | 849 | 849 | | | |
| zn2609P24200 | | | | 944 | 944 | | | |
| zn2609P24400 | | | | 1,043 | 1,043 | | | |
| zn2609P24600 | | | | 1,150 | 1,150 | | | |
| zn2609P24800 | | | | 1,260 | 1,260 | | | |
| zn2609P25000 | | | | 1,380 | 1,380 | | | |
| zn2609P25500 | | | | 1,697 | 1,697 | | | |
| zn2609P26000 | | | | 2,046 | 2,046 | | | |
| zn2609P26500 | | | | 2,427 | 2,427 | | | |
| zn2609P27000 | | | | 2,832 | 2,832 | | | |
| zn2609P27500 | | | | 3,257 | 3,257 | | | |
| zn2609P28000 | | | | 3,700 | 3,700 | | | |
| zn2609P28500 | | | | 4,157 | 4,157 | | | |
打印