上海期货交易所06月24日沪锌期权收盘行情
发布时间：2026年06月24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 |
|---|
| zn2607C19200 | | | | 5,125 | 5,125 | | | |
| zn2607C19400 | | | | 4,925 | 4,925 | | | |
| zn2607C19600 | | | | 4,725 | 4,725 | | | |
| zn2607C19800 | | | | 4,525 | 4,525 | | | |
| zn2607C20000 | | | | 4,325 | 4,325 | | | |
| zn2607C20200 | | | | 4,125 | 4,125 | | | |
| zn2607C20400 | | | | 3,925 | 3,925 | | | |
| zn2607C20600 | | | | 3,725 | 3,725 | | | |
| zn2607C20800 | | | | 3,525 | 3,525 | | | |
| zn2607C21000 | | | | 3,325 | 3,325 | | | |
| zn2607C21200 | | | | 3,125 | 3,125 | | | |
| zn2607C21400 | | | | 2,925 | 2,925 | | | |
| zn2607C21600 | | | | 2,725 | 2,725 | | | |
| zn2607C21800 | | | | 2,525 | 2,525 | | | |
| zn2607C22000 | | | | 2,325 | 2,325 | | | |
| zn2607C22200 | | | | 2,125 | 2,125 | | | |
| zn2607C22400 | | | | 1,925 | 1,925 | | | |
| zn2607C22600 | | | | 1,725 | 1,725 | | | |
| zn2607C22800 | | | | 1,525 | 1,525 | | | |
| zn2607C23000 | | | | 1,325 | 1,325 | | | |
| zn2607C23200 | | | | 1,125 | 1,125 | | | |
| zn2607C23400 | | | | 925 | 925 | | | |
| zn2607C23600 | | | | 725 | 725 | | | |
| zn2607C23800 | 587 | 591 | 510 | 583 | 525 | 37 | 10.002 | |
| zn2607C24000 | 359 | 422 | 257 | 377 | 325 | 176 | 29.41 | |
| zn2607C24200 | 224 | 231 | 60 | 103 | 125 | 1,160 | 83.658 | |
| zn2607C24400 | 60 | 80 | 1 | 1 | 1 | 14,219 | 192.218 | |
| zn2607C24600 | 21 | 21 | 1 | 1 | 1 | 7,254 | 27.924 | |
| zn2607C24800 | 4 | 8 | 1 | 1 | 1 | 2,656 | 5.784 | |
| zn2607C25000 | 3 | 5 | 1 | 1 | 1 | 2,159 | 3.404 | |
| zn2607C25500 | 1 | 2 | 1 | 1 | 1 | 188 | 0.095 | |
| zn2607C26000 | 1 | 2 | 1 | 1 | 1 | 178 | 0.09 | |
| zn2607C26500 | | | | 1 | 1 | | | |
| zn2607C27000 | | | | 1 | 1 | | | |
| zn2607C27500 | | | | 1 | 1 | | | |
| zn2607C28000 | | | | 1 | 1 | | | |
| zn2607C28500 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | |
| zn2607C29000 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | |
| zn2607P19200 | | | | 1 | 1 | | | |
| zn2607P19400 | | | | 1 | 1 | | | |
| zn2607P19600 | | | | 1 | 1 | | | |
| zn2607P19800 | | | | 1 | 1 | | | |
| zn2607P20000 | | | | 1 | 1 | | | |
| zn2607P20200 | | | | 1 | 1 | | | |
| zn2607P20400 | | | | 1 | 1 | | | |
| zn2607P20600 | | | | 1 | 1 | | | |
| zn2607P20800 | | | | 1 | 1 | | | |
| zn2607P21000 | | | | 1 | 1 | | | |
| zn2607P21200 | | | | 1 | 1 | | | |
| zn2607P21400 | | | | 1 | 1 | | | |
| zn2607P21600 | | | | 1 | 1 | | | |
| zn2607P21800 | 1 | 1 | 1 | 1 | 1 | 40 | 0.02 | |
| zn2607P22000 | 1 | 2 | 1 | 1 | 1 | 133 | 0.07 | |
| zn2607P22200 | 1 | 1 | 1 | 1 | 1 | 67 | 0.0335 | |
| zn2607P22400 | 2 | 2 | 1 | 1 | 1 | 82 | 0.0635 | |
| zn2607P22600 | 2 | 2 | 1 | 1 | 1 | 42 | 0.0315 | |
| zn2607P22800 | 2 | 2 | 2 | 2 | 1 | 8 | 0.0065 | |
| zn2607P23000 | 2 | 3 | 1 | 1 | 1 | 182 | 0.1635 | |
| zn2607P23200 | 13 | 13 | 1 | 1 | 1 | 204 | 0.221 | |
| zn2607P23400 | 3 | 5 | 1 | 1 | 1 | 460 | 0.5495 | |
| zn2607P23600 | 6 | 8 | 1 | 1 | 1 | 616 | 1.4785 | |
| zn2607P23800 | 5 | 14 | 1 | 1 | 1 | 2,111 | 8.0685 | |
| zn2607P24000 | 25 | 31 | 1 | 1 | 1 | 10,512 | 72.0505 | |
| zn2607P24200 | 52 | 59 | 1 | 1 | 1 | 11,678 | 180.253 | |
| zn2607P24400 | 101 | 164 | 8 | 90 | 75 | 16,963 | 840.8465 | |
| zn2607P24600 | 201 | 349 | 172 | 288 | 275 | 4,725 | 617.0255 | |
| zn2607P24800 | 398 | 540 | 373 | 415 | 475 | 1,178 | 275.3015 | |
| zn2607P25000 | 600 | 745 | 575 | 613 | 675 | 253 | 80.179 | |
| zn2607P25500 | 1,120 | 1,188 | 1,115 | 1,128 | 1,175 | 27 | 15.457 | |
| zn2607P26000 | | | | 1,675 | 1,675 | | | |
| zn2607P26500 | | | | 2,175 | 2,175 | | | |
| zn2607P27000 | | | | 2,675 | 2,675 | | | |
| zn2607P27500 | | | | 3,175 | 3,175 | | | |
| zn2607P28000 | | | | 3,675 | 3,675 | | | |
| zn2607P28500 | | | | 4,175 | 4,175 | | | |
| zn2607P29000 | | | | 4,675 | 4,675 | | | |
| zn2608C20000 | | | | 4,370 | 4,370 | | | |
| zn2608C20200 | | | | 4,170 | 4,170 | | | |
| zn2608C20400 | | | | 3,970 | 3,970 | | | |
| zn2608C20600 | | | | 3,770 | 3,770 | | | |
| zn2608C20800 | | | | 3,570 | 3,570 | | | |
| zn2608C21000 | | | | 3,370 | 3,370 | | | |
| zn2608C21200 | | | | 3,170 | 3,170 | | | |
| zn2608C21400 | | | | 2,970 | 2,970 | | | |
| zn2608C21600 | | | | 2,770 | 2,770 | | | |
| zn2608C21800 | | | | 2,570 | 2,570 | | | |
| zn2608C22000 | | | | 2,372 | 2,372 | | | |
| zn2608C22200 | | | | 2,174 | 2,174 | | | |
| zn2608C22400 | | | | 1,979 | 1,979 | | | |
| zn2608C22600 | | | | 1,787 | 1,787 | | | |
| zn2608C22800 | | | | 1,598 | 1,598 | | | |
| zn2608C23000 | | | | 1,415 | 1,415 | | | 350 |
| zn2608C23200 | | | | 1,238 | 1,238 | | | 1 |
| zn2608C23400 | | | | 1,071 | 1,071 | | | 1 |
| zn2608C23600 | | | | 913 | 913 | | | 47 |
| zn2608C23800 | 736 | 763 | 736 | 763 | 768 | 7 | 2.603 | 43 |
| zn2608C24000 | 640 | 644 | 551 | 571 | 636 | 257 | 77.3185 | 422 |
| zn2608C24200 | 493 | 518 | 434 | 446 | 517 | 139 | 33.2875 | 534 |
| zn2608C24400 | 359 | 405 | 317 | 344 | 414 | 532 | 96.672 | 645 |
| zn2608C24600 | 277 | 300 | 237 | 240 | 326 | 683 | 87.813 | 956 |
| zn2608C24800 | 210 | 223 | 175 | 175 | 251 | 758 | 76.4955 | 1,114 |
| zn2608C25000 | 152 | 181 | 129 | 134 | 190 | 1,479 | 107.1665 | 1,793 |
| zn2608C25500 | 77 | 86 | 64 | 68 | 87 | 654 | 24.2575 | 767 |
| zn2608C26000 | 40 | 47 | 34 | 37 | 35 | 462 | 8.9355 | 528 |
| zn2608C26500 | 12 | 28 | 12 | 21 | 12 | 267 | 2.7935 | 791 |
| zn2608C27000 | 17 | 28 | 15 | 16 | 3 | 163 | 1.3005 | 398 |
| zn2608C27500 | 10 | 13 | 10 | 13 | 1 | 36 | 0.2075 | 122 |
| zn2608C28000 | 8 | 11 | 7 | 9 | 1 | 61 | 0.227 | 126 |
| zn2608C28500 | 7 | 9 | 7 | 9 | 1 | 22 | 0.079 | 187 |
| zn2608C29000 | 6 | 7 | 5 | 7 | 1 | 78 | 0.2255 | 211 |
| zn2608C29500 | 5 | 7 | 5 | 6 | 1 | 62 | 0.164 | 250 |
| zn2608P20000 | | | | 1 | 1 | | | 1 |
| zn2608P20200 | | | | 1 | 1 | | | 1 |
| zn2608P20400 | | | | 1 | 1 | | | 1 |
| zn2608P20600 | | | | 1 | 1 | | | 4 |
| zn2608P20800 | | | | 1 | 1 | | | 2 |
| zn2608P21000 | | | | 1 | 1 | | | 6 |
| zn2608P21200 | | | | 1 | 1 | | | 9 |
| zn2608P21400 | | | | 1 | 1 | | | 13 |
| zn2608P21600 | 45 | 45 | 23 | 33 | 1 | 58 | 0.9475 | 31 |
| zn2608P21800 | 26 | 39 | 25 | 34 | 1 | 83 | 1.2505 | 62 |
| zn2608P22000 | 31 | 46 | 28 | 37 | 3 | 359 | 6.507 | 337 |
| zn2608P22200 | 35 | 51 | 33 | 50 | 6 | 160 | 3.263 | 98 |
| zn2608P22400 | 42 | 66 | 38 | 49 | 11 | 189 | 4.517 | 282 |
| zn2608P22600 | 60 | 68 | 46 | 64 | 18 | 74 | 1.975 | 62 |
| zn2608P22800 | 63 | 90 | 55 | 70 | 29 | 190 | 6.5425 | 181 |
| zn2608P23000 | 69 | 108 | 62 | 92 | 46 | 938 | 38.8105 | 574 |
| zn2608P23200 | 90 | 132 | 73 | 109 | 69 | 302 | 15.6925 | 187 |
| zn2608P23400 | 110 | 162 | 89 | 129 | 102 | 862 | 54.2985 | 843 |
| zn2608P23600 | 127 | 192 | 123 | 155 | 144 | 908 | 71.656 | 812 |
| zn2608P23800 | 190 | 246 | 150 | 208 | 198 | 746 | 73.463 | 879 |
| zn2608P24000 | 222 | 312 | 197 | 270 | 266 | 4,606 | 592.03 | 2,626 |
| zn2608P24200 | 266 | 376 | 260 | 331 | 347 | 582 | 92.1025 | 677 |
| zn2608P24400 | 370 | 470 | 337 | 428 | 444 | 858 | 170.1395 | 551 |
| zn2608P24600 | 500 | 581 | 433 | 533 | 556 | 885 | 226.4865 | 802 |
| zn2608P24800 | 569 | 715 | 560 | 670 | 681 | 629 | 200.0625 | 525 |
| zn2608P25000 | 754 | 842 | 706 | 820 | 819 | 566 | 221.7355 | 333 |
| zn2608P25500 | 1,191 | 1,283 | 1,136 | 1,152 | 1,216 | 90 | 55.1795 | 144 |
| zn2608P26000 | 1,691 | 1,750 | 1,637 | 1,637 | 1,663 | 44 | 37.303 | 362 |
| zn2608P26500 | 2,208 | 2,213 | 2,123 | 2,123 | 2,140 | 41 | 44.9045 | 43 |
| zn2608P27000 | | | | 2,632 | 2,632 | | | 11 |
| zn2608P27500 | | | | 3,130 | 3,130 | | | 5 |
| zn2608P28000 | | | | 3,630 | 3,630 | | | |
| zn2608P28500 | | | | 4,130 | 4,130 | | | |
| zn2608P29000 | | | | 4,630 | 4,630 | | | |
| zn2608P29500 | | | | 5,130 | 5,130 | | | |
| zn2609C20200 | | | | 4,225 | 4,225 | | | |
| zn2609C20400 | | | | 4,025 | 4,025 | | | |
| zn2609C20600 | | | | 3,825 | 3,825 | | | |
| zn2609C20800 | | | | 3,625 | 3,625 | | | |
| zn2609C21000 | | | | 3,426 | 3,426 | | | |
| zn2609C21200 | | | | 3,228 | 3,228 | | | |
| zn2609C21400 | | | | 3,031 | 3,031 | | | |
| zn2609C21600 | | | | 2,836 | 2,836 | | | |
| zn2609C21800 | | | | 2,643 | 2,643 | | | |
| zn2609C22000 | | | | 2,452 | 2,452 | | | |
| zn2609C22200 | | | | 2,265 | 2,265 | | | |
| zn2609C22400 | | | | 2,081 | 2,081 | | | |
| zn2609C22600 | | | | 1,902 | 1,902 | | | |
| zn2609C22800 | | | | 1,729 | 1,729 | | | |
| zn2609C23000 | | | | 1,562 | 1,562 | | | |
| zn2609C23200 | | | | 1,402 | 1,402 | | | |
| zn2609C23400 | | | | 1,250 | 1,250 | | | |
| zn2609C23600 | | | | 1,107 | 1,107 | | | |
| zn2609C23800 | | | | 973 | 973 | | | 3 |
| zn2609C24000 | | | | 849 | 849 | | | 1 |
| zn2609C24200 | | | | 735 | 735 | | | 2 |
| zn2609C24400 | | | | 632 | 632 | | | 1 |
| zn2609C24600 | | | | 539 | 539 | | | 4 |
| zn2609C24800 | | | | 455 | 455 | | | 10 |
| zn2609C25000 | | | | 382 | 382 | | | 5 |
| zn2609C25500 | | | | 236 | 236 | | | 16 |
| zn2609C26000 | | | | 138 | 138 | | | 19 |
| zn2609C26500 | 79 | 79 | 79 | 79 | 76 | 2 | 0.079 | 8 |
| zn2609C27000 | | | | 40 | 40 | | | 23 |
| zn2609C27500 | | | | 20 | 20 | | | 17 |
| zn2609C28000 | | | | 9 | 9 | | | 24 |
| zn2609C28500 | | | | 4 | 4 | | | 12 |
| zn2609C29000 | | | | 1 | 1 | | | 23 |
| zn2609C29500 | | | | 1 | 1 | | | |
| zn2609P20200 | | | | 1 | 1 | | | 37 |
| zn2609P20400 | | | | 1 | 1 | | | 2 |
| zn2609P20600 | | | | 1 | 1 | | | 4 |
| zn2609P20800 | | | | 2 | 2 | | | 8 |
| zn2609P21000 | | | | 4 | 4 | | | 3 |
| zn2609P21200 | | | | 6 | 6 | | | 9 |
| zn2609P21400 | | | | 10 | 10 | | | 5 |
| zn2609P21600 | | | | 15 | 15 | | | 4 |
| zn2609P21800 | | | | 21 | 21 | | | 3 |
| zn2609P22000 | 44 | 52 | 42 | 52 | 31 | 3 | 0.069 | 11 |
| zn2609P22200 | 97 | 97 | 97 | 97 | 43 | 1 | 0.0485 | 10 |
| zn2609P22400 | | | | 60 | 60 | | | 15 |
| zn2609P22600 | 94 | 94 | 71 | 76 | 80 | 3 | 0.1205 | 12 |
| zn2609P22800 | 112 | 112 | 112 | 112 | 107 | 1 | 0.056 | 6 |
| zn2609P23000 | 127 | 136 | 127 | 136 | 140 | 2 | 0.1315 | 13 |
| zn2609P23200 | 173 | 173 | 172 | 172 | 180 | 2 | 0.1725 | 22 |
| zn2609P23400 | 200 | 200 | 200 | 200 | 227 | 1 | 0.1 | 19 |
| zn2609P23600 | 249 | 249 | 249 | 249 | 284 | 2 | 0.249 | 15 |
| zn2609P23800 | 312 | 312 | 302 | 302 | 349 | 3 | 0.4585 | 15 |
| zn2609P24000 | | | | 425 | 425 | | | 9 |
| zn2609P24200 | | | | 510 | 510 | | | 13 |
| zn2609P24400 | | | | 607 | 607 | | | 5 |
| zn2609P24600 | | | | 713 | 713 | | | 5 |
| zn2609P24800 | | | | 830 | 830 | | | 3 |
| zn2609P25000 | | | | 956 | 956 | | | 2 |
| zn2609P25500 | | | | 1,309 | 1,309 | | | 1 |
| zn2609P26000 | | | | 1,710 | 1,710 | | | 1 |
| zn2609P26500 | | | | 2,148 | 2,148 | | | |
| zn2609P27000 | | | | 2,611 | 2,611 | | | |
| zn2609P27500 | | | | 3,091 | 3,091 | | | |
| zn2609P28000 | | | | 3,580 | 3,580 | | | |
| zn2609P28500 | | | | 4,076 | 4,076 | | | |
| zn2609P29000 | | | | 4,575 | 4,575 | | | |
| zn2609P29500 | | | | 5,075 | 5,075 | | | |
| zn2610C20600 | | | | 3,867 | 3,867 | | | |
| zn2610C20800 | | | | 3,669 | 3,669 | | | |
| zn2610C21000 | | | | 3,473 | 3,473 | | | |
| zn2610C21200 | | | | 3,278 | 3,278 | | | |
| zn2610C21400 | | | | 3,085 | 3,085 | | | |
| zn2610C21600 | | | | 2,894 | 2,894 | | | |
| zn2610C21800 | | | | 2,707 | 2,707 | | | |
| zn2610C22000 | | | | 2,522 | 2,522 | | | |
| zn2610C22200 | | | | 2,341 | 2,341 | | | |
| zn2610C22400 | | | | 2,165 | 2,165 | | | |
| zn2610C22600 | | | | 1,994 | 1,994 | | | |
| zn2610C22800 | | | | 1,828 | 1,828 | | | |
| zn2610C23000 | | | | 1,669 | 1,669 | | | |
| zn2610C23200 | | | | 1,515 | 1,515 | | | |
| zn2610C23400 | | | | 1,370 | 1,370 | | | |
| zn2610C23600 | | | | 1,234 | 1,234 | | | |
| zn2610C23800 | | | | 1,104 | 1,104 | | | |
| zn2610C24000 | 932 | 970 | 932 | 946 | 983 | 8 | 3.7675 | 2 |
| zn2610C24200 | 811 | 850 | 811 | 838 | 869 | 9 | 3.752 | 3 |
| zn2610C24400 | 713 | 736 | 703 | 735 | 766 | 12 | 4.326 | 1 |
| zn2610C24600 | 3,349 | 3,349 | 612 | 640 | 672 | 7 | 3.771 | 5 |
| zn2610C24800 | 531 | 539 | 525 | 534 | 585 | 8 | 2.1265 | 1 |
| zn2610C25000 | 458 | 475 | 437 | 465 | 505 | 39 | 9.044 | 4 |
| zn2610C25500 | 316 | 331 | 314 | 314 | 344 | 7 | 1.1265 | 8 |
| zn2610C26000 | 228 | 228 | 214 | 224 | 226 | 6 | 0.665 | 16 |
| zn2610C26500 | 163 | 163 | 151 | 160 | 143 | 6 | 0.4755 | 28 |
| zn2610C27000 | 117 | 117 | 105 | 105 | 86 | 2 | 0.111 | 26 |
| zn2610C27500 | 92 | 92 | 86 | 86 | 50 | 2 | 0.089 | 16 |
| zn2610C28000 | 69 | 69 | 69 | 69 | 29 | 2 | 0.069 | 17 |
| zn2610C28500 | 52 | 52 | 52 | 52 | 15 | 2 | 0.052 | 11 |
| zn2610C29000 | | | | 8 | 8 | | | 8 |
| zn2610P20600 | | | | 6 | 6 | | | 1 |
| zn2610P20800 | | | | 9 | 9 | | | |
| zn2610P21000 | | | | 13 | 13 | | | |
| zn2610P21200 | | | | 19 | 19 | | | 4 |
| zn2610P21400 | | | | 26 | 26 | | | 6 |
| zn2610P21600 | | | | 35 | 35 | | | 7 |
| zn2610P21800 | | | | 47 | 47 | | | 4 |
| zn2610P22000 | 101 | 101 | 97 | 97 | 62 | 11 | 0.548 | 30 |
| zn2610P22200 | 117 | 117 | 114 | 114 | 81 | 21 | 1.2155 | 23 |
| zn2610P22400 | | | | 105 | 105 | | | 6 |
| zn2610P22600 | 158 | 158 | 158 | 158 | 134 | 1 | 0.079 | 6 |
| zn2610P22800 | | | | 168 | 168 | | | 6 |
| zn2610P23000 | 206 | 212 | 206 | 212 | 208 | 2 | 0.209 | 6 |
| zn2610P23200 | 250 | 250 | 250 | 250 | 254 | 1 | 0.125 | 6 |
| zn2610P23400 | 298 | 298 | 288 | 298 | 308 | 4 | 0.588 | 3 |
| zn2610P23600 | 360 | 360 | 360 | 360 | 371 | 1 | 0.18 | 4 |
| zn2610P23800 | | | | 441 | 441 | | | 5 |
| zn2610P24000 | 438 | 467 | 438 | 465 | 519 | 8 | 1.863 | 3 |
| zn2610P24200 | 548 | 555 | 541 | 547 | 605 | 7 | 1.9205 | 1 |
| zn2610P24400 | 640 | 671 | 632 | 671 | 702 | 17 | 5.548 | 1 |
| zn2610P24600 | 743 | 769 | 740 | 740 | 806 | 10 | 3.766 | 1 |
| zn2610P24800 | 887 | 887 | 840 | 840 | 919 | 6 | 2.564 | 2 |
| zn2610P25000 | | | | 1,038 | 1,038 | | | |
| zn2610P25500 | 1,311 | 1,383 | 1,311 | 1,337 | 1,376 | 4 | 2.676 | 2 |
| zn2610P26000 | 1,715 | 1,797 | 1,714 | 1,759 | 1,756 | 6 | 5.2375 | 1 |
| zn2610P26500 | | | | 2,172 | 2,172 | | | |
| zn2610P27000 | | | | 2,615 | 2,615 | | | |
| zn2610P27500 | | | | 3,079 | 3,079 | | | |
| zn2610P28000 | | | | 3,557 | 3,557 | | | |
| zn2610P28500 | | | | 4,044 | 4,044 | | | |
| zn2610P29000 | | | | 4,537 | 4,537 | | | |
打印