上海期货交易所08月14日沪锌期权收盘行情
发布时间：2026年08月14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 | 5,340 | 5,340 | 5,340 | 5,340 | 5,435 | 1 | 2.67 | |
| zn2609C20400 | | | | 5,235 | 5,235 | | | |
| zn2609C20600 | | | | 5,035 | 5,035 | | | |
| zn2609C20800 | | | | 4,835 | 4,835 | | | |
| zn2609C21000 | | | | 4,635 | 4,635 | | | |
| zn2609C21200 | | | | 4,435 | 4,435 | | | |
| zn2609C21400 | | | | 4,235 | 4,235 | | | |
| zn2609C21600 | | | | 4,035 | 4,035 | | | |
| zn2609C21800 | | | | 3,835 | 3,835 | | | 1 |
| zn2609C22000 | | | | 3,635 | 3,635 | | | |
| zn2609C22200 | | | | 3,435 | 3,435 | | | 89 |
| zn2609C22400 | | | | 3,235 | 3,235 | | | 38 |
| zn2609C22600 | | | | 3,035 | 3,035 | | | 80 |
| zn2609C22800 | | | | 2,835 | 2,835 | | | 45 |
| zn2609C23000 | | | | 2,635 | 2,635 | | | 50 |
| zn2609C23200 | | | | 2,435 | 2,435 | | | 2 |
| zn2609C23400 | | | | 2,235 | 2,235 | | | 1 |
| zn2609C23600 | | | | 2,035 | 2,035 | | | 32 |
| zn2609C23800 | 1,900 | 1,900 | 1,900 | 1,900 | 1,835 | 5 | 4.75 | 28 |
| zn2609C24000 | 1,565 | 1,565 | 1,565 | 1,565 | 1,637 | 4 | 3.13 | 519 |
| zn2609C24200 | | | | 1,441 | 1,441 | | | 778 |
| zn2609C24400 | 1,266 | 1,308 | 1,190 | 1,278 | 1,247 | 42 | 26.1855 | 496 |
| zn2609C24600 | 1,078 | 1,137 | 999 | 1,071 | 1,060 | 63 | 33.616 | 1,015 |
| zn2609C24800 | 870 | 947 | 787 | 906 | 881 | 55 | 24.2785 | 1,576 |
| zn2609C25000 | 693 | 758 | 624 | 719 | 714 | 273 | 95.825 | 3,090 |
| zn2609C25500 | 305 | 388 | 263 | 339 | 369 | 4,093 | 660.9275 | 2,936 |
| zn2609C26000 | 114 | 160 | 97 | 128 | 152 | 16,504 | 1,023.5365 | 4,258 |
| zn2609C26500 | 35 | 67 | 35 | 48 | 48 | 6,273 | 157.0655 | 2,182 |
| zn2609C27000 | 17 | 35 | 16 | 27 | 11 | 9,554 | 124.462 | 3,827 |
| zn2609C27500 | 8 | 18 | 8 | 11 | 1 | 966 | 6.2475 | 554 |
| zn2609C28000 | 5 | 11 | 4 | 5 | 1 | 1,462 | 4.8505 | 1,385 |
| zn2609C28500 | 3 | 6 | 3 | 4 | 1 | 648 | 1.45 | 185 |
| zn2609C29000 | 3 | 5 | 3 | 3 | 1 | 622 | 1.0685 | 191 |
| zn2609C29500 | 2 | 3 | 2 | 2 | 1 | 720 | 0.861 | 213 |
| 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 | 1 | | | 63 |
| zn2609P22000 | | | | 1 | 1 | | | 253 |
| zn2609P22200 | | | | 1 | 1 | | | 110 |
| zn2609P22400 | 1 | 2 | 1 | 2 | 1 | 32 | 0.0235 | 152 |
| zn2609P22600 | 2 | 2 | 2 | 2 | 1 | 127 | 0.12 | 139 |
| zn2609P22800 | 1 | 3 | 1 | 2 | 1 | 171 | 0.166 | 182 |
| zn2609P23000 | 2 | 4 | 2 | 3 | 1 | 141 | 0.191 | 526 |
| zn2609P23200 | 2 | 3 | 2 | 3 | 1 | 278 | 0.374 | 162 |
| zn2609P23400 | 3 | 277 | 3 | 10 | 1 | 171 | 0.4865 | 458 |
| zn2609P23600 | 4 | 6 | 4 | 5 | 1 | 404 | 0.987 | 469 |
| zn2609P23800 | 5 | 7 | 4 | 4 | 1 | 368 | 0.9975 | 370 |
| zn2609P24000 | 6 | 10 | 5 | 6 | 2 | 986 | 3.551 | 2,399 |
| zn2609P24200 | 9 | 13 | 8 | 8 | 6 | 465 | 2.4105 | 875 |
| zn2609P24400 | 15 | 21 | 11 | 12 | 13 | 585 | 4.6675 | 1,232 |
| zn2609P24600 | 25 | 34 | 20 | 21 | 25 | 1,943 | 25.8155 | 2,392 |
| zn2609P24800 | 37 | 50 | 28 | 32 | 46 | 2,354 | 45.078 | 2,248 |
| zn2609P25000 | 78 | 80 | 47 | 53 | 79 | 15,544 | 497.24 | 5,956 |
| zn2609P25500 | 190 | 231 | 155 | 175 | 234 | 6,855 | 650.4375 | 2,223 |
| zn2609P26000 | 497 | 562 | 432 | 456 | 517 | 954 | 234.435 | 571 |
| zn2609P26500 | 918 | 973 | 900 | 905 | 912 | 31 | 14.341 | 107 |
| zn2609P27000 | 1,431 | 1,452 | 1,329 | 1,406 | 1,376 | 25 | 17.3095 | 122 |
| zn2609P27500 | | | | 1,866 | 1,866 | | | 32 |
| zn2609P28000 | | | | 2,365 | 2,365 | | | 17 |
| zn2609P28500 | | | | 2,865 | 2,865 | | | 3 |
| zn2609P29000 | | | | 3,365 | 3,365 | | | 1 |
| zn2609P29500 | | | | 3,865 | 3,865 | | | 3 |
| zn2610C20400 | | | | 5,285 | 5,285 | | | |
| zn2610C20600 | | | | 5,085 | 5,085 | | | |
| zn2610C20800 | | | | 4,885 | 4,885 | | | |
| zn2610C21000 | | | | 4,685 | 4,685 | | | |
| zn2610C21200 | | | | 4,485 | 4,485 | | | |
| zn2610C21400 | | | | 4,285 | 4,285 | | | |
| zn2610C21600 | | | | 4,085 | 4,085 | | | |
| zn2610C21800 | | | | 3,885 | 3,885 | | | |
| zn2610C22000 | | | | 3,685 | 3,685 | | | |
| zn2610C22200 | | | | 3,485 | 3,485 | | | |
| zn2610C22400 | | | | 3,285 | 3,285 | | | |
| zn2610C22600 | | | | 3,086 | 3,086 | | | |
| zn2610C22800 | | | | 2,887 | 2,887 | | | 5 |
| zn2610C23000 | 2,690 | 2,690 | 2,630 | 2,640 | 2,690 | 100 | 132.95 | 306 |
| zn2610C23200 | | | | 2,494 | 2,494 | | | 2 |
| zn2610C23400 | | | | 2,301 | 2,301 | | | 4 |
| zn2610C23600 | | | | 2,110 | 2,110 | | | |
| zn2610C23800 | | | | 1,923 | 1,923 | | | 6 |
| zn2610C24000 | 1,710 | 1,710 | 1,675 | 1,701 | 1,741 | 7 | 5.9495 | 82 |
| zn2610C24200 | | | | 1,564 | 1,564 | | | 12 |
| zn2610C24400 | 1,375 | 1,375 | 1,375 | 1,375 | 1,393 | 5 | 3.4375 | 27 |
| zn2610C24600 | 1,215 | 1,255 | 1,191 | 1,220 | 1,232 | 31 | 18.9875 | 39 |
| zn2610C24800 | 1,041 | 1,090 | 1,007 | 1,080 | 1,079 | 44 | 22.8295 | 69 |
| zn2610C25000 | 875 | 945 | 806 | 882 | 936 | 91 | 39.746 | 579 |
| zn2610C25500 | 560 | 598 | 502 | 554 | 626 | 147 | 40.6835 | 786 |
| zn2610C26000 | 354 | 388 | 280 | 345 | 392 | 319 | 53.3885 | 1,007 |
| zn2610C26500 | 201 | 228 | 175 | 202 | 228 | 217 | 21.706 | 692 |
| zn2610C27000 | 124 | 140 | 105 | 123 | 122 | 456 | 28.3045 | 759 |
| zn2610C27500 | 85 | 93 | 69 | 76 | 61 | 429 | 16.7815 | 445 |
| zn2610C28000 | 60 | 60 | 44 | 50 | 27 | 202 | 5.0415 | 469 |
| zn2610C28500 | 39 | 40 | 30 | 34 | 11 | 259 | 4.327 | 357 |
| zn2610C29000 | 28 | 29 | 21 | 24 | 4 | 207 | 2.6085 | 249 |
| zn2610C29500 | 21 | 21 | 16 | 19 | 1 | 166 | 1.4835 | 201 |
| 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 | 7 | 7 | 7 | 7 | 1 | 3 | 0.0105 | 9 |
| zn2610P22000 | | | | 1 | 1 | | | 232 |
| zn2610P22200 | 9 | 9 | 8 | 8 | 1 | 2 | 0.0085 | 58 |
| zn2610P22400 | 12 | 12 | 11 | 11 | 1 | 3 | 0.017 | 90 |
| zn2610P22600 | | | | 2 | 2 | | | 40 |
| zn2610P22800 | 15 | 15 | 14 | 14 | 4 | 33 | 0.2085 | 46 |
| zn2610P23000 | 19 | 19 | 15 | 18 | 7 | 123 | 1.023 | 162 |
| zn2610P23200 | 21 | 21 | 20 | 20 | 11 | 16 | 0.155 | 42 |
| zn2610P23400 | 26 | 26 | 25 | 25 | 18 | 20 | 0.247 | 25 |
| zn2610P23600 | 32 | 37 | 32 | 33 | 27 | 190 | 3.2325 | 194 |
| zn2610P23800 | 43 | 44 | 40 | 40 | 40 | 51 | 1.074 | 148 |
| zn2610P24000 | 57 | 59 | 51 | 53 | 57 | 167 | 4.6115 | 521 |
| zn2610P24200 | 69 | 74 | 63 | 65 | 80 | 131 | 4.507 | 601 |
| zn2610P24400 | 105 | 105 | 80 | 80 | 110 | 27 | 1.165 | 299 |
| zn2610P24600 | 120 | 125 | 107 | 115 | 148 | 54 | 3.1225 | 294 |
| zn2610P24800 | 153 | 168 | 142 | 142 | 195 | 77 | 6.099 | 234 |
| zn2610P25000 | 200 | 221 | 183 | 192 | 252 | 174 | 17.644 | 412 |
| zn2610P25500 | 380 | 410 | 349 | 358 | 442 | 132 | 25.0835 | 517 |
| zn2610P26000 | 655 | 670 | 618 | 650 | 707 | 38 | 12.692 | 153 |
| zn2610P26500 | 1,016 | 1,031 | 967 | 967 | 1,042 | 68 | 34.4045 | 315 |
| zn2610P27000 | 1,447 | 1,452 | 1,375 | 1,452 | 1,436 | 15 | 10.7615 | 26 |
| zn2610P27500 | 1,856 | 1,856 | 1,856 | 1,856 | 1,873 | 1 | 0.928 | 23 |
| zn2610P28000 | 2,333 | 2,333 | 2,303 | 2,303 | 2,340 | 6 | 6.924 | 15 |
| zn2610P28500 | | | | 2,824 | 2,824 | | | |
| zn2610P29000 | | | | 3,317 | 3,317 | | | |
| zn2610P29500 | | | | 3,815 | 3,815 | | | |
| zn2611C21000 | | | | 4,705 | 4,705 | | | |
| zn2611C21200 | | | | 4,505 | 4,505 | | | |
| zn2611C21400 | | | | 4,305 | 4,305 | | | |
| zn2611C21600 | | | | 4,105 | 4,105 | | | |
| zn2611C21800 | | | | 3,906 | 3,906 | | | |
| zn2611C22000 | | | | 3,707 | 3,707 | | | |
| zn2611C22200 | | | | 3,510 | 3,510 | | | |
| zn2611C22400 | | | | 3,314 | 3,314 | | | |
| zn2611C22600 | | | | 3,119 | 3,119 | | | |
| zn2611C22800 | | | | 2,926 | 2,926 | | | |
| zn2611C23000 | | | | 2,736 | 2,736 | | | |
| zn2611C23200 | | | | 2,549 | 2,549 | | | |
| zn2611C23400 | | | | 2,365 | 2,365 | | | |
| zn2611C23600 | | | | 2,185 | 2,185 | | | |
| zn2611C23800 | | | | 2,010 | 2,010 | | | |
| zn2611C24000 | | | | 1,841 | 1,841 | | | |
| zn2611C24200 | | | | 1,678 | 1,678 | | | |
| zn2611C24400 | | | | 1,522 | 1,522 | | | |
| zn2611C24600 | | | | 1,373 | 1,373 | | | 1 |
| zn2611C24800 | | | | 1,231 | 1,231 | | | 3 |
| zn2611C25000 | | | | 1,097 | 1,097 | | | 9 |
| zn2611C25500 | | | | 804 | 804 | | | 10 |
| zn2611C26000 | | | | 566 | 566 | | | 15 |
| zn2611C26500 | | | | 383 | 383 | | | 16 |
| zn2611C27000 | | | | 248 | 248 | | | 24 |
| zn2611C27500 | | | | 154 | 154 | | | 33 |
| zn2611C28000 | | | | 92 | 92 | | | 31 |
| zn2611C28500 | 92 | 92 | 92 | 92 | 53 | 1 | 0.046 | 25 |
| zn2611C29000 | | | | 29 | 29 | | | 10 |
| zn2611C29500 | | | | 15 | 15 | | | 2 |
| zn2611P21000 | | | | 1 | 1 | | | 1 |
| zn2611P21200 | | | | 1 | 1 | | | |
| zn2611P21400 | | | | 1 | 1 | | | |
| zn2611P21600 | | | | 2 | 2 | | | |
| zn2611P21800 | | | | 4 | 4 | | | |
| zn2611P22000 | | | | 6 | 6 | | | |
| zn2611P22200 | | | | 9 | 9 | | | |
| zn2611P22400 | | | | 13 | 13 | | | |
| zn2611P22600 | | | | 18 | 18 | | | 1 |
| zn2611P22800 | | | | 26 | 26 | | | 6 |
| zn2611P23000 | | | | 36 | 36 | | | 7 |
| zn2611P23200 | | | | 49 | 49 | | | 11 |
| zn2611P23400 | | | | 65 | 65 | | | 7 |
| zn2611P23600 | | | | 85 | 85 | | | 10 |
| zn2611P23800 | | | | 109 | 109 | | | 16 |
| zn2611P24000 | | | | 140 | 140 | | | 15 |
| zn2611P24200 | | | | 176 | 176 | | | 22 |
| zn2611P24400 | | | | 220 | 220 | | | 28 |
| zn2611P24600 | | | | 270 | 270 | | | 30 |
| zn2611P24800 | | | | 328 | 328 | | | 26 |
| zn2611P25000 | 350 | 350 | 349 | 349 | 394 | 2 | 0.3495 | 24 |
| zn2611P25500 | | | | 599 | 599 | | | 4 |
| zn2611P26000 | | | | 860 | 860 | | | 1 |
| zn2611P26500 | | | | 1,176 | 1,176 | | | 1 |
| zn2611P27000 | | | | 1,540 | 1,540 | | | |
| zn2611P27500 | | | | 1,945 | 1,945 | | | |
| zn2611P28000 | | | | 2,382 | 2,382 | | | |
| zn2611P28500 | | | | 2,843 | 2,843 | | | |
| zn2611P29000 | | | | 3,319 | 3,319 | | | |
| zn2611P29500 | | | | 3,805 | 3,805 | | | |
| zn2612C21800 | | | | 3,875 | 3,875 | | | |
| zn2612C22000 | | | | 3,681 | 3,681 | | | |
| zn2612C22200 | | | | 3,489 | 3,489 | | | |
| zn2612C22400 | | | | 3,298 | 3,298 | | | |
| zn2612C22600 | | | | 3,110 | 3,110 | | | |
| zn2612C22800 | | | | 2,925 | 2,925 | | | |
| zn2612C23000 | | | | 2,744 | 2,744 | | | |
| zn2612C23200 | | | | 2,566 | 2,566 | | | |
| zn2612C23400 | | | | 2,391 | 2,391 | | | |
| zn2612C23600 | | | | 2,222 | 2,222 | | | |
| zn2612C23800 | | | | 2,059 | 2,059 | | | |
| zn2612C24000 | | | | 1,900 | 1,900 | | | |
| zn2612C24200 | | | | 1,747 | 1,747 | | | |
| zn2612C24400 | | | | 1,602 | 1,602 | | | |
| zn2612C24600 | | | | 1,463 | 1,463 | | | |
| zn2612C24800 | | | | 1,329 | 1,329 | | | |
| zn2612C25000 | | | | 1,205 | 1,205 | | | |
| zn2612C25500 | | | | 925 | 925 | | | 6 |
| zn2612C26000 | 662 | 744 | 652 | 683 | 691 | 37 | 12.581 | 8 |
| zn2612C26500 | 488 | 537 | 383 | 537 | 504 | 42 | 10.488 | 12 |
| zn2612C27000 | 369 | 424 | 365 | 388 | 357 | 52 | 10.05 | 18 |
| zn2612C27500 | | | | 246 | 246 | | | 9 |
| zn2612C28000 | 231 | 231 | 230 | 230 | 166 | 2 | 0.2305 | 14 |
| zn2612C28500 | 186 | 200 | 186 | 200 | 107 | 7 | 0.686 | 22 |
| zn2612C29000 | 150 | 150 | 150 | 150 | 69 | 4 | 0.3 | 18 |
| zn2612C29500 | | | | 42 | 42 | | | 15 |
| zn2612P21800 | | | | 17 | 17 | | | |
| zn2612P22000 | | | | 23 | 23 | | | |
| zn2612P22200 | | | | 31 | 31 | | | |
| zn2612P22400 | | | | 41 | 41 | | | |
| zn2612P22600 | | | | 52 | 52 | | | |
| zn2612P22800 | | | | 67 | 67 | | | |
| zn2612P23000 | | | | 86 | 86 | | | |
| zn2612P23200 | | | | 107 | 107 | | | |
| zn2612P23400 | | | | 133 | 133 | | | |
| zn2612P23600 | | | | 163 | 163 | | | 4 |
| zn2612P23800 | | | | 199 | 199 | | | 6 |
| zn2612P24000 | | | | 240 | 240 | | | 8 |
| zn2612P24200 | | | | 286 | 286 | | | 6 |
| zn2612P24400 | 301 | 303 | 300 | 303 | 341 | 3 | 0.452 | 5 |
| zn2612P24600 | 350 | 388 | 348 | 348 | 401 | 12 | 2.1655 | 9 |
| zn2612P24800 | 392 | 435 | 392 | 435 | 467 | 16 | 3.316 | 9 |
| zn2612P25000 | 468 | 495 | 465 | 495 | 542 | 7 | 1.6785 | 16 |
| zn2612P25500 | 679 | 711 | 675 | 686 | 761 | 15 | 5.1795 | 10 |
| zn2612P26000 | | | | 1,025 | 1,025 | | | 5 |
| zn2612P26500 | | | | 1,336 | 1,336 | | | 1 |
| zn2612P27000 | | | | 1,688 | 1,688 | | | |
| zn2612P27500 | | | | 2,075 | 2,075 | | | |
| zn2612P28000 | | | | 2,494 | 2,494 | | | |
| zn2612P28500 | | | | 2,935 | 2,935 | | | |
| zn2612P29000 | | | | 3,396 | 3,396 | | | |
| zn2612P29500 | | | | 3,869 | 3,869 | | | |
打印