上海期货交易所06月25日沪锌期权收盘行情
发布时间：2026年06月25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 |
|---|
| zn2608C20000 | 4,030 | 4,030 | 4,030 | 4,030 | 4,010 | 1 | 2.015 | 1 |
| zn2608C20200 | | | | 3,810 | 3,810 | | | |
| zn2608C20400 | | | | 3,610 | 3,610 | | | |
| zn2608C20600 | | | | 3,410 | 3,410 | | | |
| zn2608C20800 | | | | 3,210 | 3,210 | | | |
| zn2608C21000 | | | | 3,010 | 3,010 | | | |
| zn2608C21200 | | | | 2,810 | 2,810 | | | |
| zn2608C21400 | | | | 2,611 | 2,611 | | | |
| zn2608C21600 | | | | 2,412 | 2,412 | | | |
| zn2608C21800 | | | | 2,215 | 2,215 | | | |
| zn2608C22000 | | | | 2,021 | 2,021 | | | |
| zn2608C22200 | | | | 1,828 | 1,828 | | | |
| zn2608C22400 | | | | 1,641 | 1,641 | | | |
| zn2608C22600 | | | | 1,458 | 1,458 | | | |
| zn2608C22800 | | | | 1,282 | 1,282 | | | |
| zn2608C23000 | | | | 1,114 | 1,114 | | | 350 |
| zn2608C23200 | | | | 956 | 956 | | | 1 |
| zn2608C23400 | | | | 810 | 810 | | | 1 |
| zn2608C23600 | 662 | 720 | 590 | 678 | 677 | 48 | 15.128 | 85 |
| zn2608C23800 | 585 | 618 | 459 | 504 | 557 | 199 | 49.7535 | 149 |
| zn2608C24000 | 374 | 514 | 352 | 408 | 450 | 1,680 | 340.6695 | 969 |
| zn2608C24200 | 321 | 389 | 263 | 308 | 359 | 689 | 107.4935 | 674 |
| zn2608C24400 | 200 | 299 | 199 | 235 | 281 | 762 | 87.9905 | 828 |
| zn2608C24600 | 160 | 216 | 142 | 174 | 216 | 1,473 | 129.845 | 1,258 |
| zn2608C24800 | 106 | 161 | 106 | 129 | 163 | 644 | 42.2995 | 1,092 |
| zn2608C25000 | 90 | 122 | 76 | 101 | 121 | 2,629 | 130.7405 | 2,025 |
| zn2608C25500 | 50 | 65 | 47 | 54 | 53 | 561 | 14.6595 | 935 |
| zn2608C26000 | 30 | 37 | 21 | 29 | 20 | 329 | 4.9485 | 490 |
| zn2608C26500 | 21 | 21 | 15 | 16 | 7 | 90 | 0.726 | 812 |
| zn2608C27000 | 17 | 17 | 12 | 14 | 2 | 148 | 1.008 | 452 |
| zn2608C27500 | 10 | 10 | 9 | 9 | 1 | 26 | 0.1275 | 138 |
| zn2608C28000 | 7 | 9 | 7 | 7 | 1 | 63 | 0.218 | 143 |
| zn2608C28500 | 7 | 7 | 6 | 6 | 1 | 14 | 0.037 | 192 |
| zn2608C29000 | 6 | 7 | 6 | 6 | 1 | 11 | 0.0335 | 222 |
| zn2608C29500 | 5 | 5 | 4 | 5 | 1 | 76 | 0.188 | 234 |
| zn2608P20000 | | | | 1 | 1 | | | 1 |
| zn2608P20200 | | | | 1 | 1 | | | 1 |
| zn2608P20400 | 15 | 16 | 15 | 16 | 1 | 4 | 0.031 | 3 |
| zn2608P20600 | 10 | 16 | 10 | 16 | 1 | 12 | 0.086 | 15 |
| zn2608P20800 | | | | 1 | 1 | | | 2 |
| zn2608P21000 | 13 | 24 | 13 | 24 | 1 | 3 | 0.0305 | 6 |
| zn2608P21200 | | | | 1 | 1 | | | 9 |
| zn2608P21400 | | | | 2 | 2 | | | 13 |
| zn2608P21600 | 39 | 46 | 35 | 44 | 4 | 539 | 10.443 | 325 |
| zn2608P21800 | 33 | 55 | 33 | 54 | 7 | 150 | 3.372 | 44 |
| zn2608P22000 | 56 | 67 | 46 | 59 | 12 | 926 | 26.113 | 448 |
| zn2608P22200 | 66 | 77 | 50 | 74 | 20 | 310 | 10.055 | 153 |
| zn2608P22400 | 81 | 94 | 64 | 86 | 32 | 317 | 12.737 | 351 |
| zn2608P22600 | 97 | 112 | 78 | 108 | 49 | 230 | 11.0935 | 142 |
| zn2608P22800 | 92 | 134 | 92 | 125 | 73 | 597 | 32.536 | 375 |
| zn2608P23000 | 168 | 168 | 109 | 154 | 105 | 4,643 | 318.9995 | 1,683 |
| zn2608P23200 | 150 | 194 | 135 | 190 | 147 | 264 | 20.8575 | 297 |
| zn2608P23400 | 190 | 243 | 165 | 243 | 200 | 1,020 | 106.6785 | 1,031 |
| zn2608P23600 | 270 | 302 | 204 | 289 | 267 | 2,890 | 361.6565 | 910 |
| zn2608P23800 | 312 | 379 | 253 | 369 | 347 | 1,699 | 273.398 | 913 |
| zn2608P24000 | 432 | 474 | 324 | 449 | 440 | 5,519 | 1,098.1495 | 2,307 |
| zn2608P24200 | 442 | 576 | 404 | 547 | 549 | 451 | 113.6975 | 645 |
| zn2608P24400 | 630 | 722 | 519 | 675 | 671 | 386 | 120.657 | 572 |
| zn2608P24600 | 676 | 859 | 640 | 817 | 806 | 583 | 223.1775 | 629 |
| zn2608P24800 | 927 | 1,022 | 817 | 978 | 952 | 364 | 171.2005 | 347 |
| zn2608P25000 | 1,050 | 1,211 | 1,050 | 1,147 | 1,110 | 136 | 75.5095 | 260 |
| zn2608P25500 | 1,549 | 1,649 | 1,515 | 1,610 | 1,541 | 63 | 49.195 | 113 |
| zn2608P26000 | | | | 2,009 | 2,009 | | | 362 |
| zn2608P26500 | | | | 2,495 | 2,495 | | | 43 |
| zn2608P27000 | | | | 2,990 | 2,990 | | | 11 |
| zn2608P27500 | | | | 3,490 | 3,490 | | | 5 |
| zn2608P28000 | | | | 3,990 | 3,990 | | | |
| zn2608P28500 | | | | 4,490 | 4,490 | | | |
| zn2608P29000 | | | | 4,990 | 4,990 | | | |
| zn2608P29500 | | | | 5,490 | 5,490 | | | |
| zn2609C20200 | | | | 3,855 | 3,855 | | | |
| zn2609C20400 | | | | 3,655 | 3,655 | | | |
| zn2609C20600 | | | | 3,456 | 3,456 | | | |
| zn2609C20800 | | | | 3,258 | 3,258 | | | |
| zn2609C21000 | | | | 3,061 | 3,061 | | | |
| zn2609C21200 | | | | 2,865 | 2,865 | | | |
| zn2609C21400 | | | | 2,671 | 2,671 | | | |
| zn2609C21600 | | | | 2,480 | 2,480 | | | |
| zn2609C21800 | | | | 2,292 | 2,292 | | | |
| zn2609C22000 | | | | 2,108 | 2,108 | | | |
| zn2609C22200 | | | | 1,928 | 1,928 | | | |
| zn2609C22400 | | | | 1,754 | 1,754 | | | |
| zn2609C22600 | | | | 1,586 | 1,586 | | | |
| zn2609C22800 | | | | 1,424 | 1,424 | | | |
| zn2609C23000 | | | | 1,271 | 1,271 | | | |
| zn2609C23200 | | | | 1,126 | 1,126 | | | |
| zn2609C23400 | | | | 991 | 991 | | | |
| zn2609C23600 | | | | 866 | 866 | | | |
| zn2609C23800 | | | | 751 | 751 | | | 3 |
| zn2609C24000 | | | | 646 | 646 | | | 1 |
| zn2609C24200 | 463 | 463 | 463 | 463 | 551 | 1 | 0.2315 | 2 |
| zn2609C24400 | 387 | 387 | 387 | 387 | 466 | 1 | 0.1935 | 1 |
| zn2609C24600 | 338 | 352 | 320 | 320 | 391 | 17 | 2.896 | 7 |
| zn2609C24800 | 284 | 295 | 265 | 265 | 325 | 5 | 0.697 | 11 |
| zn2609C25000 | 237 | 237 | 227 | 227 | 268 | 3 | 0.3485 | 6 |
| zn2609C25500 | 152 | 159 | 136 | 137 | 159 | 11 | 0.7975 | 16 |
| zn2609C26000 | 98 | 98 | 85 | 85 | 90 | 3 | 0.136 | 21 |
| zn2609C26500 | 54 | 54 | 52 | 52 | 48 | 5 | 0.133 | 12 |
| zn2609C27000 | | | | 24 | 24 | | | 23 |
| zn2609C27500 | | | | 11 | 11 | | | 17 |
| zn2609C28000 | | | | 5 | 5 | | | 24 |
| zn2609C28500 | | | | 2 | 2 | | | 12 |
| zn2609C29000 | | | | 1 | 1 | | | 23 |
| zn2609C29500 | | | | 1 | 1 | | | |
| zn2609P20200 | | | | 1 | 1 | | | 37 |
| zn2609P20400 | | | | 2 | 2 | | | 2 |
| zn2609P20600 | | | | 3 | 3 | | | 4 |
| zn2609P20800 | | | | 6 | 6 | | | 8 |
| zn2609P21000 | | | | 9 | 9 | | | 3 |
| zn2609P21200 | | | | 13 | 13 | | | 9 |
| zn2609P21400 | 53 | 53 | 53 | 53 | 20 | 1 | 0.0265 | 5 |
| zn2609P21600 | 64 | 64 | 42 | 42 | 29 | 2 | 0.053 | 3 |
| zn2609P21800 | 75 | 75 | 75 | 75 | 40 | 1 | 0.0375 | 3 |
| zn2609P22000 | 145 | 145 | 60 | 90 | 56 | 18 | 0.746 | 20 |
| zn2609P22200 | 103 | 103 | 103 | 103 | 76 | 1 | 0.0515 | 9 |
| zn2609P22400 | 112 | 123 | 112 | 123 | 102 | 2 | 0.1175 | 16 |
| zn2609P22600 | 170 | 170 | 162 | 162 | 133 | 2 | 0.166 | 13 |
| zn2609P22800 | 178 | 178 | 178 | 178 | 172 | 1 | 0.089 | 5 |
| zn2609P23000 | 216 | 216 | 216 | 216 | 218 | 1 | 0.108 | 14 |
| zn2609P23200 | 264 | 264 | 264 | 264 | 273 | 1 | 0.132 | 22 |
| zn2609P23400 | 297 | 324 | 297 | 324 | 337 | 2 | 0.3105 | 18 |
| zn2609P23600 | 365 | 393 | 365 | 393 | 412 | 2 | 0.379 | 14 |
| zn2609P23800 | | | | 496 | 496 | | | 15 |
| zn2609P24000 | | | | 591 | 591 | | | 9 |
| zn2609P24200 | | | | 696 | 696 | | | 13 |
| zn2609P24400 | | | | 811 | 811 | | | 5 |
| zn2609P24600 | | | | 935 | 935 | | | 5 |
| zn2609P24800 | | | | 1,069 | 1,069 | | | 3 |
| zn2609P25000 | | | | 1,211 | 1,211 | | | 2 |
| zn2609P25500 | | | | 1,602 | 1,602 | | | 1 |
| zn2609P26000 | | | | 2,031 | 2,031 | | | 1 |
| zn2609P26500 | | | | 2,489 | 2,489 | | | |
| zn2609P27000 | | | | 2,965 | 2,965 | | | |
| zn2609P27500 | | | | 3,452 | 3,452 | | | |
| zn2609P28000 | | | | 3,947 | 3,947 | | | |
| zn2609P28500 | | | | 4,445 | 4,445 | | | |
| zn2609P29000 | | | | 4,945 | 4,945 | | | |
| zn2609P29500 | | | | 5,445 | 5,445 | | | |
| zn2610C20600 | | | | 3,508 | 3,508 | | | |
| zn2610C20800 | | | | 3,314 | 3,314 | | | |
| zn2610C21000 | | | | 3,121 | 3,121 | | | |
| zn2610C21200 | | | | 2,930 | 2,930 | | | |
| zn2610C21400 | | | | 2,743 | 2,743 | | | |
| zn2610C21600 | | | | 2,558 | 2,558 | | | |
| zn2610C21800 | | | | 2,377 | 2,377 | | | |
| zn2610C22000 | | | | 2,201 | 2,201 | | | |
| zn2610C22200 | | | | 2,030 | 2,030 | | | |
| zn2610C22400 | | | | 1,864 | 1,864 | | | |
| zn2610C22600 | | | | 1,704 | 1,704 | | | |
| zn2610C22800 | | | | 1,551 | 1,551 | | | |
| zn2610C23000 | | | | 1,406 | 1,406 | | | |
| zn2610C23200 | | | | 1,268 | 1,268 | | | |
| zn2610C23400 | | | | 1,138 | 1,138 | | | |
| zn2610C23600 | | | | 1,015 | 1,015 | | | |
| zn2610C23800 | | | | 901 | 901 | | | |
| zn2610C24000 | | | | 797 | 797 | | | 2 |
| zn2610C24200 | | | | 700 | 700 | | | 3 |
| zn2610C24400 | 544 | 570 | 542 | 570 | 611 | 11 | 3.059 | |
| zn2610C24600 | 492 | 492 | 492 | 492 | 531 | 2 | 0.492 | 5 |
| zn2610C24800 | 394 | 410 | 391 | 410 | 460 | 34 | 6.821 | 1 |
| zn2610C25000 | 341 | 364 | 341 | 364 | 395 | 6 | 1.042 | 8 |
| zn2610C25500 | 242 | 261 | 231 | 231 | 263 | 57 | 6.8585 | 42 |
| zn2610C26000 | 167 | 167 | 167 | 167 | 170 | 1 | 0.0835 | 17 |
| zn2610C26500 | 116 | 125 | 108 | 108 | 106 | 15 | 0.8975 | 29 |
| zn2610C27000 | | | | 64 | 64 | | | 26 |
| zn2610C27500 | | | | 36 | 36 | | | 16 |
| zn2610C28000 | | | | 20 | 20 | | | 17 |
| zn2610C28500 | | | | 11 | 11 | | | 11 |
| zn2610C29000 | | | | 5 | 5 | | | 8 |
| zn2610P20600 | | | | 14 | 14 | | | 1 |
| zn2610P20800 | | | | 19 | 19 | | | |
| zn2610P21000 | | | | 27 | 27 | | | |
| zn2610P21200 | 53 | 67 | 53 | 67 | 36 | 2 | 0.06 | 6 |
| zn2610P21400 | | | | 48 | 48 | | | 6 |
| zn2610P21600 | | | | 64 | 64 | | | 7 |
| zn2610P21800 | | | | 83 | 83 | | | 4 |
| zn2610P22000 | 117 | 2,506 | 108 | 123 | 106 | 17 | 2.3455 | 37 |
| zn2610P22200 | 154 | 154 | 153 | 153 | 135 | 2 | 0.1535 | 25 |
| zn2610P22400 | 166 | 180 | 166 | 180 | 169 | 4 | 0.3435 | 8 |
| zn2610P22600 | 212 | 212 | 212 | 212 | 208 | 1 | 0.106 | 7 |
| zn2610P22800 | 218 | 250 | 218 | 250 | 254 | 3 | 0.3445 | 6 |
| zn2610P23000 | 262 | 262 | 262 | 262 | 309 | 1 | 0.131 | 6 |
| zn2610P23200 | | | | 371 | 371 | | | 6 |
| zn2610P23400 | 388 | 403 | 388 | 403 | 440 | 2 | 0.3955 | 5 |
| zn2610P23600 | | | | 516 | 516 | | | 4 |
| zn2610P23800 | | | | 602 | 602 | | | 5 |
| zn2610P24000 | 552 | 576 | 552 | 560 | 697 | 3 | 0.844 | 4 |
| zn2610P24200 | | | | 800 | 800 | | | 1 |
| zn2610P24400 | | | | 910 | 910 | | | 1 |
| zn2610P24600 | | | | 1,030 | 1,030 | | | 1 |
| zn2610P24800 | | | | 1,158 | 1,158 | | | 2 |
| zn2610P25000 | | | | 1,293 | 1,293 | | | |
| zn2610P25500 | | | | 1,660 | 1,660 | | | 2 |
| zn2610P26000 | | | | 2,065 | 2,065 | | | 1 |
| zn2610P26500 | | | | 2,500 | 2,500 | | | |
| zn2610P27000 | | | | 2,957 | 2,957 | | | |
| zn2610P27500 | | | | 3,430 | 3,430 | | | |
| zn2610P28000 | | | | 3,914 | 3,914 | | | |
| zn2610P28500 | | | | 4,405 | 4,405 | | | |
| zn2610P29000 | | | | 4,901 | 4,901 | | | |
打印