上海期货交易所08月13日沪锌期权收盘行情
发布时间：2026年08月13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 | | | | 5,505 | 5,505 | | | 1 |
| zn2609C20400 | | | | 5,305 | 5,305 | | | |
| zn2609C20600 | | | | 5,105 | 5,105 | | | |
| zn2609C20800 | | | | 4,905 | 4,905 | | | |
| zn2609C21000 | | | | 4,705 | 4,705 | | | |
| zn2609C21200 | | | | 4,505 | 4,505 | | | |
| zn2609C21400 | | | | 4,305 | 4,305 | | | |
| zn2609C21600 | | | | 4,105 | 4,105 | | | |
| zn2609C21800 | | | | 3,905 | 3,905 | | | 1 |
| zn2609C22000 | | | | 3,705 | 3,705 | | | |
| zn2609C22200 | | | | 3,505 | 3,505 | | | 89 |
| zn2609C22400 | | | | 3,305 | 3,305 | | | 38 |
| zn2609C22600 | | | | 3,105 | 3,105 | | | 80 |
| zn2609C22800 | | | | 2,905 | 2,905 | | | 45 |
| zn2609C23000 | 2,788 | 2,788 | 2,788 | 2,788 | 2,705 | 1 | 1.394 | 50 |
| zn2609C23200 | | | | 2,505 | 2,505 | | | 2 |
| zn2609C23400 | | | | 2,305 | 2,305 | | | 1 |
| zn2609C23600 | | | | 2,105 | 2,105 | | | 32 |
| zn2609C23800 | 1,979 | 1,979 | 1,979 | 1,979 | 1,905 | 10 | 9.71 | 23 |
| zn2609C24000 | | | | 1,707 | 1,707 | | | 523 |
| zn2609C24200 | 1,639 | 1,639 | 1,444 | 1,454 | 1,510 | 80 | 62.862 | 778 |
| zn2609C24400 | 1,469 | 1,477 | 1,208 | 1,228 | 1,316 | 271 | 192.815 | 519 |
| zn2609C24600 | 1,222 | 1,222 | 1,000 | 1,034 | 1,127 | 119 | 66.3075 | 1,016 |
| zn2609C24800 | 1,089 | 1,089 | 814 | 814 | 945 | 131 | 62.543 | 1,576 |
| zn2609C25000 | 906 | 906 | 605 | 618 | 774 | 430 | 154 | 3,117 |
| zn2609C25500 | 550 | 560 | 265 | 280 | 415 | 3,867 | 672.7945 | 2,954 |
| zn2609C26000 | 251 | 279 | 94 | 100 | 180 | 18,352 | 1,446.3975 | 3,936 |
| zn2609C26500 | 117 | 128 | 32 | 34 | 60 | 6,654 | 202.2685 | 2,079 |
| zn2609C27000 | 61 | 61 | 14 | 15 | 15 | 5,447 | 82.7295 | 2,511 |
| zn2609C27500 | 23 | 23 | 6 | 7 | 2 | 784 | 4.715 | 580 |
| zn2609C28000 | 14 | 15 | 3 | 5 | 1 | 1,031 | 3.542 | 1,491 |
| zn2609C28500 | 8 | 8 | 2 | 3 | 1 | 322 | 0.572 | 222 |
| zn2609C29000 | 4 | 4 | 2 | 2 | 1 | 460 | 0.598 | 261 |
| zn2609C29500 | 5 | 5 | 1 | 1 | 1 | 343 | 0.457 | 255 |
| 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 | | | 56 |
| zn2609P21800 | 1 | 3 | 1 | 2 | 1 | 7 | 0.005 | 63 |
| zn2609P22000 | 3 | 3 | 2 | 2 | 1 | 8 | 0.0115 | 253 |
| zn2609P22200 | | | | 1 | 1 | | | 110 |
| zn2609P22400 | 1 | 2 | 1 | 2 | 1 | 61 | 0.0495 | 157 |
| zn2609P22600 | 1 | 2 | 1 | 2 | 1 | 67 | 0.053 | 122 |
| zn2609P22800 | 1 | 2 | 1 | 2 | 1 | 82 | 0.0715 | 161 |
| zn2609P23000 | 2 | 3 | 2 | 3 | 1 | 148 | 0.207 | 522 |
| zn2609P23200 | 3 | 3 | 3 | 3 | 1 | 99 | 0.1435 | 183 |
| zn2609P23400 | 4 | 5 | 4 | 4 | 1 | 149 | 0.2905 | 481 |
| zn2609P23600 | 4 | 6 | 4 | 5 | 1 | 266 | 0.637 | 481 |
| zn2609P23800 | 5 | 21 | 5 | 21 | 1 | 304 | 0.905 | 474 |
| zn2609P24000 | 6 | 10 | 6 | 8 | 2 | 727 | 2.995 | 2,803 |
| zn2609P24200 | 9 | 14 | 9 | 11 | 5 | 322 | 1.779 | 852 |
| zn2609P24400 | 13 | 21 | 13 | 18 | 11 | 490 | 4.1595 | 1,290 |
| zn2609P24600 | 20 | 34 | 12 | 29 | 22 | 1,441 | 19.8065 | 2,208 |
| zn2609P24800 | 31 | 50 | 25 | 47 | 40 | 3,216 | 66.5465 | 2,261 |
| zn2609P25000 | 50 | 82 | 40 | 80 | 70 | 10,993 | 371.1 | 6,143 |
| zn2609P25500 | 150 | 242 | 133 | 234 | 210 | 6,663 | 644.0665 | 1,910 |
| zn2609P26000 | 371 | 570 | 360 | 546 | 474 | 1,637 | 382.102 | 561 |
| zn2609P26500 | 751 | 995 | 751 | 980 | 855 | 204 | 86.1725 | 109 |
| zn2609P27000 | 1,194 | 1,438 | 1,194 | 1,388 | 1,310 | 128 | 83.297 | 118 |
| zn2609P27500 | 1,719 | 1,920 | 1,719 | 1,920 | 1,797 | 34 | 30.3495 | 32 |
| zn2609P28000 | | | | 2,295 | 2,295 | | | 17 |
| zn2609P28500 | | | | 2,795 | 2,795 | | | 3 |
| zn2609P29000 | | | | 3,295 | 3,295 | | | 1 |
| zn2609P29500 | | | | 3,795 | 3,795 | | | 3 |
| zn2610C20400 | | | | 5,350 | 5,350 | | | |
| zn2610C20600 | | | | 5,150 | 5,150 | | | |
| zn2610C20800 | | | | 4,950 | 4,950 | | | |
| zn2610C21000 | | | | 4,750 | 4,750 | | | |
| zn2610C21200 | | | | 4,550 | 4,550 | | | |
| zn2610C21400 | | | | 4,350 | 4,350 | | | |
| zn2610C21600 | | | | 4,150 | 4,150 | | | |
| zn2610C21800 | | | | 3,950 | 3,950 | | | |
| zn2610C22000 | | | | 3,750 | 3,750 | | | |
| zn2610C22200 | | | | 3,550 | 3,550 | | | |
| zn2610C22400 | | | | 3,350 | 3,350 | | | |
| zn2610C22600 | | | | 3,151 | 3,151 | | | |
| zn2610C22800 | | | | 2,952 | 2,952 | | | 5 |
| zn2610C23000 | | | | 2,755 | 2,755 | | | 215 |
| zn2610C23200 | | | | 2,559 | 2,559 | | | 2 |
| zn2610C23400 | | | | 2,365 | 2,365 | | | 4 |
| zn2610C23600 | | | | 2,174 | 2,174 | | | |
| zn2610C23800 | | | | 1,987 | 1,987 | | | 6 |
| zn2610C24000 | 1,686 | 1,693 | 1,686 | 1,693 | 1,804 | 6 | 5.0755 | 87 |
| zn2610C24200 | | | | 1,626 | 1,626 | | | 12 |
| zn2610C24400 | 1,505 | 1,505 | 1,383 | 1,404 | 1,455 | 15 | 10.798 | 27 |
| zn2610C24600 | 1,213 | 1,213 | 1,213 | 1,213 | 1,291 | 5 | 3.0325 | 30 |
| zn2610C24800 | 1,191 | 1,191 | 1,191 | 1,191 | 1,135 | 5 | 2.9775 | 73 |
| zn2610C25000 | 1,035 | 1,035 | 817 | 817 | 990 | 255 | 109.468 | 584 |
| zn2610C25500 | 735 | 740 | 500 | 512 | 674 | 160 | 47.86 | 724 |
| zn2610C26000 | 510 | 510 | 302 | 309 | 430 | 847 | 154.544 | 1,010 |
| zn2610C26500 | 290 | 290 | 175 | 187 | 255 | 535 | 54.72 | 596 |
| zn2610C27000 | 202 | 205 | 110 | 111 | 141 | 877 | 59.572 | 781 |
| zn2610C27500 | 137 | 137 | 71 | 72 | 72 | 187 | 8.0835 | 319 |
| zn2610C28000 | 102 | 102 | 29 | 29 | 34 | 382 | 11.2915 | 455 |
| zn2610C28500 | 68 | 68 | 33 | 33 | 15 | 410 | 9.017 | 322 |
| zn2610C29000 | 52 | 52 | 24 | 24 | 6 | 191 | 3.2705 | 187 |
| zn2610C29500 | 40 | 40 | 19 | 19 | 2 | 216 | 3.019 | 138 |
| zn2610P20400 | | | | 1 | 1 | | | 8 |
| zn2610P20600 | | | | 1 | 1 | | | 1 |
| zn2610P20800 | | | | 1 | 1 | | | 3 |
| zn2610P21000 | | | | 1 | 1 | | | 3 |
| zn2610P21200 | | | | 1 | 1 | | | 5 |
| zn2610P21400 | | | | 1 | 1 | | | 7 |
| zn2610P21600 | | | | 1 | 1 | | | 12 |
| zn2610P21800 | | | | 1 | 1 | | | 12 |
| zn2610P22000 | | | | 1 | 1 | | | 232 |
| zn2610P22200 | | | | 1 | 1 | | | 60 |
| zn2610P22400 | 11 | 12 | 11 | 11 | 1 | 45 | 0.2115 | 89 |
| zn2610P22600 | 13 | 14 | 13 | 13 | 2 | 45 | 0.2605 | 40 |
| zn2610P22800 | 16 | 17 | 15 | 16 | 4 | 83 | 0.514 | 46 |
| zn2610P23000 | 18 | 21 | 17 | 19 | 7 | 135 | 1.205 | 127 |
| zn2610P23200 | 24 | 24 | 23 | 23 | 11 | 57 | 0.6105 | 41 |
| zn2610P23400 | 29 | 30 | 28 | 30 | 18 | 43 | 0.5525 | 15 |
| zn2610P23600 | 39 | 39 | 33 | 37 | 27 | 127 | 2.312 | 143 |
| zn2610P23800 | 44 | 50 | 43 | 48 | 39 | 42 | 0.9465 | 146 |
| zn2610P24000 | 57 | 65 | 53 | 59 | 56 | 85 | 2.5245 | 490 |
| zn2610P24200 | 71 | 110 | 69 | 77 | 78 | 305 | 11.119 | 605 |
| zn2610P24400 | 82 | 100 | 82 | 99 | 106 | 56 | 2.6145 | 298 |
| zn2610P24600 | 113 | 131 | 113 | 130 | 142 | 119 | 7.316 | 287 |
| zn2610P24800 | 151 | 178 | 146 | 168 | 186 | 171 | 14.032 | 237 |
| zn2610P25000 | 166 | 240 | 166 | 231 | 241 | 572 | 61.147 | 422 |
| zn2610P25500 | 330 | 428 | 330 | 406 | 425 | 174 | 33.548 | 518 |
| zn2610P26000 | 607 | 725 | 602 | 691 | 679 | 168 | 55.4935 | 166 |
| zn2610P26500 | 955 | 1,090 | 955 | 1,090 | 1,004 | 371 | 185.339 | 328 |
| zn2610P27000 | 1,337 | 1,512 | 1,337 | 1,512 | 1,389 | 23 | 15.8525 | 31 |
| zn2610P27500 | 1,777 | 1,976 | 1,760 | 1,976 | 1,820 | 20 | 18.283 | 24 |
| zn2610P28000 | | | | 2,281 | 2,281 | | | 15 |
| zn2610P28500 | | | | 2,762 | 2,762 | | | |
| zn2610P29000 | | | | 3,253 | 3,253 | | | |
| zn2610P29500 | | | | 3,750 | 3,750 | | | |
| zn2611C21000 | | | | 4,745 | 4,745 | | | |
| zn2611C21200 | | | | 4,545 | 4,545 | | | |
| zn2611C21400 | | | | 4,345 | 4,345 | | | |
| zn2611C21600 | | | | 4,145 | 4,145 | | | |
| zn2611C21800 | | | | 3,946 | 3,946 | | | |
| zn2611C22000 | | | | 3,748 | 3,748 | | | |
| zn2611C22200 | | | | 3,551 | 3,551 | | | |
| zn2611C22400 | | | | 3,356 | 3,356 | | | |
| zn2611C22600 | | | | 3,162 | 3,162 | | | |
| zn2611C22800 | | | | 2,970 | 2,970 | | | |
| zn2611C23000 | | | | 2,781 | 2,781 | | | |
| zn2611C23200 | | | | 2,595 | 2,595 | | | |
| zn2611C23400 | | | | 2,412 | 2,412 | | | |
| zn2611C23600 | | | | 2,233 | 2,233 | | | |
| zn2611C23800 | | | | 2,059 | 2,059 | | | |
| zn2611C24000 | | | | 1,890 | 1,890 | | | |
| zn2611C24200 | | | | 1,728 | 1,728 | | | |
| zn2611C24400 | | | | 1,572 | 1,572 | | | |
| zn2611C24600 | | | | 1,423 | 1,423 | | | 1 |
| zn2611C24800 | | | | 1,282 | 1,282 | | | 3 |
| zn2611C25000 | | | | 1,148 | 1,148 | | | 9 |
| zn2611C25500 | | | | 851 | 851 | | | 10 |
| zn2611C26000 | | | | 609 | 609 | | | 15 |
| zn2611C26500 | | | | 421 | 421 | | | 16 |
| zn2611C27000 | | | | 280 | 280 | | | 24 |
| zn2611C27500 | | | | 179 | 179 | | | 33 |
| zn2611C28000 | | | | 110 | 110 | | | 31 |
| zn2611C28500 | 98 | 98 | 98 | 98 | 65 | 1 | 0.049 | 24 |
| zn2611C29000 | | | | 37 | 37 | | | 10 |
| zn2611C29500 | | | | 20 | 20 | | | 2 |
| zn2611P21000 | | | | 1 | 1 | | | 1 |
| zn2611P21200 | | | | 1 | 1 | | | |
| zn2611P21400 | | | | 2 | 2 | | | |
| zn2611P21600 | | | | 3 | 3 | | | |
| zn2611P21800 | | | | 5 | 5 | | | |
| zn2611P22000 | | | | 7 | 7 | | | |
| zn2611P22200 | | | | 11 | 11 | | | |
| zn2611P22400 | | | | 15 | 15 | | | |
| zn2611P22600 | | | | 21 | 21 | | | 1 |
| zn2611P22800 | | | | 30 | 30 | | | 6 |
| zn2611P23000 | | | | 41 | 41 | | | 7 |
| zn2611P23200 | | | | 54 | 54 | | | 11 |
| zn2611P23400 | | | | 71 | 71 | | | 7 |
| zn2611P23600 | | | | 92 | 92 | | | 10 |
| zn2611P23800 | | | | 118 | 118 | | | 16 |
| zn2611P24000 | | | | 149 | 149 | | | 15 |
| zn2611P24200 | | | | 186 | 186 | | | 22 |
| zn2611P24400 | 226 | 229 | 225 | 226 | 230 | 8 | 0.907 | 28 |
| zn2611P24600 | 270 | 270 | 270 | 270 | 281 | 1 | 0.135 | 30 |
| zn2611P24800 | | | | 339 | 339 | | | 26 |
| zn2611P25000 | 386 | 386 | 386 | 386 | 404 | 1 | 0.193 | 23 |
| zn2611P25500 | | | | 607 | 607 | | | 4 |
| zn2611P26000 | | | | 864 | 864 | | | 1 |
| zn2611P26500 | | | | 1,174 | 1,174 | | | 1 |
| zn2611P27000 | | | | 1,532 | 1,532 | | | |
| zn2611P27500 | | | | 1,930 | 1,930 | | | |
| zn2611P28000 | | | | 2,360 | 2,360 | | | |
| zn2611P28500 | | | | 2,815 | 2,815 | | | |
| zn2611P29000 | | | | 3,286 | 3,286 | | | |
| zn2611P29500 | | | | 3,770 | 3,770 | | | |
| zn2612C21800 | | | | 3,959 | 3,959 | | | |
| zn2612C22000 | | | | 3,764 | 3,764 | | | |
| zn2612C22200 | | | | 3,571 | 3,571 | | | |
| zn2612C22400 | | | | 3,380 | 3,380 | | | |
| zn2612C22600 | | | | 3,191 | 3,191 | | | |
| zn2612C22800 | | | | 3,006 | 3,006 | | | |
| zn2612C23000 | | | | 2,823 | 2,823 | | | |
| zn2612C23200 | | | | 2,643 | 2,643 | | | |
| zn2612C23400 | | | | 2,468 | 2,468 | | | |
| zn2612C23600 | | | | 2,298 | 2,298 | | | |
| zn2612C23800 | | | | 2,132 | 2,132 | | | |
| zn2612C24000 | | | | 1,970 | 1,970 | | | |
| zn2612C24200 | | | | 1,817 | 1,817 | | | |
| zn2612C24400 | | | | 1,669 | 1,669 | | | |
| zn2612C24600 | | | | 1,526 | 1,526 | | | |
| zn2612C24800 | | | | 1,391 | 1,391 | | | |
| zn2612C25000 | | | | 1,264 | 1,264 | | | |
| zn2612C25500 | | | | 976 | 976 | | | 6 |
| zn2612C26000 | 629 | 861 | 629 | 645 | 735 | 20 | 6.658 | 6 |
| zn2612C26500 | 478 | 515 | 473 | 515 | 540 | 19 | 4.6835 | 6 |
| zn2612C27000 | 369 | 395 | 369 | 370 | 384 | 13 | 2.498 | 7 |
| zn2612C27500 | 297 | 297 | 285 | 285 | 268 | 2 | 0.291 | 9 |
| zn2612C28000 | 227 | 227 | 227 | 227 | 181 | 1 | 0.1135 | 12 |
| zn2612C28500 | 200 | 200 | 200 | 200 | 120 | 5 | 0.5 | 15 |
| zn2612C29000 | 175 | 175 | 175 | 175 | 76 | 5 | 0.4375 | 15 |
| zn2612C29500 | 150 | 150 | 125 | 127 | 48 | 8 | 0.5635 | 15 |
| zn2612P21800 | | | | 16 | 16 | | | |
| zn2612P22000 | | | | 21 | 21 | | | |
| zn2612P22200 | | | | 29 | 29 | | | |
| zn2612P22400 | | | | 38 | 38 | | | |
| zn2612P22600 | | | | 49 | 49 | | | |
| zn2612P22800 | | | | 63 | 63 | | | |
| zn2612P23000 | | | | 80 | 80 | | | |
| zn2612P23200 | | | | 100 | 100 | | | |
| zn2612P23400 | | | | 125 | 125 | | | |
| zn2612P23600 | 182 | 182 | 182 | 182 | 154 | 1 | 0.091 | 4 |
| zn2612P23800 | | | | 188 | 188 | | | 6 |
| zn2612P24000 | 247 | 247 | 247 | 247 | 226 | 1 | 0.1235 | 8 |
| zn2612P24200 | | | | 272 | 272 | | | 6 |
| zn2612P24400 | | | | 323 | 323 | | | 4 |
| zn2612P24600 | 368 | 381 | 368 | 379 | 380 | 6 | 1.1315 | 7 |
| zn2612P24800 | 425 | 439 | 425 | 436 | 444 | 6 | 1.3055 | 8 |
| zn2612P25000 | 485 | 533 | 475 | 533 | 517 | 51 | 12.745 | 14 |
| zn2612P25500 | 689 | 750 | 677 | 736 | 727 | 65 | 23.2655 | 9 |
| zn2612P26000 | 959 | 1,030 | 959 | 1,030 | 984 | 17 | 8.4755 | 5 |
| zn2612P26500 | 1,251 | 1,289 | 1,251 | 1,289 | 1,287 | 2 | 1.27 | 1 |
| zn2612P27000 | | | | 1,630 | 1,630 | | | |
| zn2612P27500 | | | | 2,013 | 2,013 | | | |
| zn2612P28000 | | | | 2,425 | 2,425 | | | |
| zn2612P28500 | | | | 2,862 | 2,862 | | | |
| zn2612P29000 | | | | 3,318 | 3,318 | | | |
| zn2612P29500 | | | | 3,790 | 3,790 | | | |
打印