上海期货交易所11月11日沪锌期权收盘行情
发布时间：2026年11月11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 |
|---|
| zn2612C21800 | | | | 3,495 | 3,495 | | | |
| zn2612C22000 | | | | 3,295 | 3,295 | | | |
| zn2612C22200 | | | | 3,095 | 3,095 | | | |
| zn2612C22400 | | | | 2,895 | 2,895 | | | |
| zn2612C22600 | | | | 2,695 | 2,695 | | | |
| zn2612C22800 | | | | 2,495 | 2,495 | | | |
| zn2612C23000 | | | | 2,296 | 2,296 | | | 89 |
| zn2612C23200 | | | | 2,098 | 2,098 | | | |
| zn2612C23400 | | | | 1,901 | 1,901 | | | |
| zn2612C23600 | | | | 1,707 | 1,707 | | | |
| zn2612C23800 | | | | 1,516 | 1,516 | | | 6 |
| zn2612C24000 | 1,345 | 1,427 | 1,345 | 1,427 | 1,331 | 2 | 1.386 | 2 |
| zn2612C24200 | 1,167 | 1,232 | 1,167 | 1,232 | 1,152 | 25 | 14.79 | 7 |
| zn2612C24400 | 1,006 | 1,090 | 1,006 | 1,090 | 983 | 9 | 4.592 | 53 |
| zn2612C24600 | 816 | 882 | 781 | 880 | 825 | 48 | 19.939 | 138 |
| zn2612C24800 | 670 | 798 | 581 | 796 | 680 | 100 | 34.181 | 614 |
| zn2612C25000 | 516 | 653 | 421 | 640 | 550 | 1,138 | 309.384 | 2,974 |
| zn2612C25500 | 162 | 315 | 162 | 290 | 295 | 6,397 | 746.0065 | 2,452 |
| zn2612C26000 | 60 | 111 | 48 | 99 | 136 | 5,381 | 210.558 | 3,025 |
| zn2612C26500 | 32 | 35 | 16 | 30 | 54 | 1,774 | 20.7725 | 1,802 |
| zn2612C27000 | 8 | 12 | 6 | 10 | 18 | 1,331 | 5.6725 | 1,825 |
| zn2612C27500 | 3 | 5 | 3 | 5 | 5 | 338 | 0.6975 | 665 |
| zn2612C28000 | 2 | 4 | 2 | 3 | 1 | 125 | 0.202 | 548 |
| zn2612C28500 | 1 | 2 | 1 | 1 | 1 | 15 | 0.008 | 115 |
| zn2612C29000 | 2 | 2 | 1 | 1 | 1 | 11 | 0.006 | 120 |
| zn2612C29500 | 2 | 2 | 1 | 1 | 1 | 24 | 0.0195 | 223 |
| zn2612C30000 | 1 | 1 | 1 | 1 | 1 | 43 | 0.0215 | 121 |
| zn2612C30500 | 1 | 2 | 1 | 2 | 1 | 31 | 0.016 | 50 |
| zn2612C31000 | 1 | 1 | 1 | 1 | 1 | 51 | 0.0255 | 48 |
| zn2612C31500 | | | | 1 | 1 | | | 179 |
| zn2612P21800 | 9 | 10 | 5 | 5 | 1 | 26 | 0.109 | 30 |
| zn2612P22000 | 10 | 10 | 5 | 6 | 1 | 27 | 0.1005 | 105 |
| zn2612P22200 | 18 | 19 | 7 | 8 | 1 | 245 | 1.1915 | 172 |
| zn2612P22400 | 21 | 23 | 8 | 10 | 1 | 290 | 2.182 | 212 |
| zn2612P22600 | 21 | 26 | 9 | 11 | 1 | 239 | 1.451 | 352 |
| zn2612P22800 | 27 | 33 | 12 | 14 | 1 | 141 | 1.114 | 168 |
| zn2612P23000 | 40 | 40 | 14 | 14 | 1 | 901 | 11.1125 | 614 |
| zn2612P23200 | 35 | 46 | 18 | 20 | 3 | 530 | 7.8525 | 263 |
| zn2612P23400 | 45 | 56 | 22 | 22 | 7 | 533 | 10.191 | 437 |
| zn2612P23600 | 47 | 71 | 29 | 29 | 13 | 603 | 13.2495 | 418 |
| zn2612P23800 | 92 | 92 | 32 | 37 | 22 | 563 | 15.736 | 394 |
| zn2612P24000 | 101 | 113 | 47 | 47 | 37 | 9,220 | 372.753 | 4,045 |
| zn2612P24200 | 113 | 130 | 60 | 60 | 58 | 472 | 20.961 | 397 |
| zn2612P24400 | 160 | 160 | 75 | 75 | 89 | 1,093 | 62.3 | 999 |
| zn2612P24600 | 215 | 215 | 96 | 98 | 130 | 2,465 | 181.9495 | 1,243 |
| zn2612P24800 | 251 | 253 | 120 | 121 | 185 | 6,839 | 644.934 | 2,324 |
| zn2612P25000 | 339 | 339 | 158 | 166 | 255 | 19,646 | 2,410.0395 | 9,298 |
| zn2612P25500 | 530 | 571 | 321 | 321 | 500 | 3,314 | 679.6715 | 2,456 |
| zn2612P26000 | 850 | 940 | 621 | 638 | 841 | 368 | 138.622 | 624 |
| zn2612P26500 | 1,330 | 1,357 | 1,057 | 1,067 | 1,258 | 113 | 65.0745 | 314 |
| zn2612P27000 | 1,775 | 1,883 | 1,540 | 1,545 | 1,722 | 147 | 117.325 | 485 |
| zn2612P27500 | | | | 2,209 | 2,209 | | | 71 |
| zn2612P28000 | | | | 2,705 | 2,705 | | | 48 |
| zn2612P28500 | | | | 3,205 | 3,205 | | | 26 |
| zn2612P29000 | | | | 3,705 | 3,705 | | | 63 |
| zn2612P29500 | | | | 4,205 | 4,205 | | | |
| zn2612P30000 | | | | 4,705 | 4,705 | | | |
| zn2612P30500 | | | | 5,205 | 5,205 | | | |
| zn2612P31000 | | | | 5,705 | 5,705 | | | |
| zn2612P31500 | | | | 6,205 | 6,205 | | | |
| zn2701C21600 | | | | 3,666 | 3,666 | | | |
| zn2701C21800 | | | | 3,468 | 3,468 | | | |
| zn2701C22000 | | | | 3,270 | 3,270 | | | |
| zn2701C22200 | | | | 3,074 | 3,074 | | | |
| zn2701C22400 | | | | 2,880 | 2,880 | | | |
| zn2701C22600 | | | | 2,687 | 2,687 | | | |
| zn2701C22800 | | | | 2,498 | 2,498 | | | |
| zn2701C23000 | 2,222 | 2,222 | 2,222 | 2,222 | 2,311 | 5 | 5.555 | 523 |
| zn2701C23200 | | | | 2,129 | 2,129 | | | |
| zn2701C23400 | | | | 1,951 | 1,951 | | | 1 |
| zn2701C23600 | | | | 1,779 | 1,779 | | | 3 |
| zn2701C23800 | | | | 1,613 | 1,613 | | | 3 |
| zn2701C24000 | | | | 1,453 | 1,453 | | | |
| zn2701C24200 | 1,430 | 1,430 | 1,430 | 1,430 | 1,302 | 1 | 0.715 | 2 |
| zn2701C24400 | 1,151 | 1,237 | 1,151 | 1,237 | 1,158 | 8 | 4.776 | 19 |
| zn2701C24600 | 953 | 1,083 | 953 | 1,083 | 1,024 | 17 | 8.5565 | 23 |
| zn2701C24800 | 843 | 941 | 773 | 941 | 899 | 33 | 13.533 | 43 |
| zn2701C25000 | 708 | 853 | 643 | 814 | 784 | 72 | 27.442 | 252 |
| zn2701C25500 | 440 | 540 | 420 | 508 | 538 | 220 | 53.988 | 592 |
| zn2701C26000 | 286 | 329 | 252 | 286 | 353 | 927 | 135.822 | 1,160 |
| zn2701C26500 | 168 | 196 | 145 | 171 | 220 | 646 | 53.9945 | 491 |
| zn2701C27000 | 98 | 116 | 88 | 96 | 131 | 180 | 9.6025 | 299 |
| zn2701C27500 | 60 | 69 | 55 | 57 | 74 | 111 | 3.5505 | 163 |
| zn2701C28000 | 51 | 51 | 37 | 42 | 39 | 19 | 0.3855 | 94 |
| zn2701C28500 | 27 | 27 | 27 | 27 | 20 | 5 | 0.0675 | 53 |
| zn2701C29000 | 20 | 20 | 20 | 20 | 9 | 9 | 0.068 | 55 |
| zn2701C29500 | 14 | 14 | 14 | 14 | 4 | 5 | 0.035 | 51 |
| zn2701C30000 | 10 | 11 | 10 | 11 | 1 | 31 | 0.163 | 66 |
| zn2701C30500 | 8 | 10 | 8 | 9 | 1 | 74 | 0.2995 | 57 |
| zn2701C31000 | 6 | 8 | 5 | 7 | 1 | 79 | 0.2735 | 75 |
| zn2701C31500 | 6 | 6 | 5 | 6 | 1 | 46 | 0.1355 | 128 |
| zn2701P21600 | | | | 3 | 3 | | | |
| zn2701P21800 | | | | 5 | 5 | | | |
| zn2701P22000 | 50 | 50 | 50 | 50 | 8 | 4 | 0.1 | 17 |
| zn2701P22200 | 74 | 79 | 49 | 49 | 12 | 100 | 3.255 | 64 |
| zn2701P22400 | 80 | 89 | 55 | 55 | 18 | 155 | 5.216 | 176 |
| zn2701P22600 | 87 | 89 | 64 | 65 | 25 | 160 | 5.3175 | 150 |
| zn2701P22800 | 104 | 106 | 75 | 79 | 36 | 179 | 7.9875 | 138 |
| zn2701P23000 | 111 | 132 | 84 | 84 | 49 | 309 | 16.169 | 593 |
| zn2701P23200 | 107 | 144 | 96 | 96 | 66 | 69 | 4.6355 | 115 |
| zn2701P23400 | 152 | 159 | 110 | 111 | 89 | 23 | 1.524 | 98 |
| zn2701P23600 | 172 | 199 | 124 | 125 | 116 | 29 | 2.3805 | 167 |
| zn2701P23800 | 199 | 211 | 145 | 145 | 150 | 97 | 9.502 | 583 |
| zn2701P24000 | 224 | 262 | 170 | 170 | 190 | 428 | 45.2235 | 486 |
| zn2701P24200 | 275 | 309 | 198 | 198 | 238 | 386 | 44.4575 | 404 |
| zn2701P24400 | 319 | 338 | 230 | 231 | 295 | 149 | 22.013 | 269 |
| zn2701P24600 | 385 | 423 | 275 | 280 | 360 | 226 | 41.1525 | 202 |
| zn2701P24800 | 530 | 530 | 329 | 335 | 434 | 396 | 83.8805 | 344 |
| zn2701P25000 | 645 | 645 | 390 | 390 | 519 | 640 | 153.896 | 1,198 |
| zn2701P25500 | 725 | 840 | 590 | 672 | 773 | 569 | 197.145 | 421 |
| zn2701P26000 | 1,131 | 1,178 | 875 | 905 | 1,087 | 195 | 98.0495 | 224 |
| zn2701P26500 | 1,412 | 1,583 | 1,300 | 1,300 | 1,454 | 118 | 87.9705 | 89 |
| zn2701P27000 | 1,987 | 1,987 | 1,819 | 1,819 | 1,863 | 4 | 3.766 | 59 |
| zn2701P27500 | | | | 2,306 | 2,306 | | | 21 |
| zn2701P28000 | | | | 2,771 | 2,771 | | | 78 |
| zn2701P28500 | | | | 3,252 | 3,252 | | | |
| zn2701P29000 | | | | 3,741 | 3,741 | | | |
| zn2701P29500 | | | | 4,237 | 4,237 | | | |
| zn2701P30000 | | | | 4,735 | 4,735 | | | |
| zn2701P30500 | | | | 5,235 | 5,235 | | | |
| zn2701P31000 | | | | 5,735 | 5,735 | | | |
| zn2701P31500 | | | | 6,235 | 6,235 | | | |
| zn2702C21600 | | | | 3,650 | 3,650 | | | |
| zn2702C21800 | | | | 3,450 | 3,450 | | | |
| zn2702C22000 | | | | 3,250 | 3,250 | | | |
| zn2702C22200 | | | | 3,050 | 3,050 | | | |
| zn2702C22400 | | | | 2,850 | 2,850 | | | |
| zn2702C22600 | | | | 2,652 | 2,652 | | | |
| zn2702C22800 | | | | 2,456 | 2,456 | | | |
| zn2702C23000 | | | | 2,261 | 2,261 | | | |
| zn2702C23200 | | | | 2,069 | 2,069 | | | |
| zn2702C23400 | | | | 1,881 | 1,881 | | | |
| zn2702C23600 | | | | 1,698 | 1,698 | | | |
| zn2702C23800 | | | | 1,520 | 1,520 | | | |
| zn2702C24000 | | | | 1,349 | 1,349 | | | |
| zn2702C24200 | | | | 1,186 | 1,186 | | | |
| zn2702C24400 | | | | 1,033 | 1,033 | | | |
| zn2702C24600 | | | | 890 | 890 | | | |
| zn2702C24800 | | | | 759 | 759 | | | |
| zn2702C25000 | 883 | 883 | 883 | 883 | 639 | 1 | 0.4415 | 1 |
| zn2702C25500 | 660 | 660 | 660 | 660 | 395 | 9 | 2.97 | 9 |
| zn2702C26000 | 372 | 372 | 372 | 372 | 224 | 1 | 0.186 | 2 |
| zn2702C26500 | 291 | 291 | 280 | 280 | 117 | 25 | 3.566 | 33 |
| zn2702C27000 | 200 | 200 | 125 | 180 | 56 | 36 | 3.2485 | 59 |
| zn2702C27500 | 142 | 160 | 140 | 145 | 24 | 5 | 0.372 | 29 |
| zn2702C28000 | 111 | 111 | 111 | 111 | 9 | 1 | 0.0555 | 39 |
| zn2702C28500 | 77 | 77 | 77 | 77 | 3 | 1 | 0.0385 | 28 |
| zn2702C29000 | | | | 1 | 1 | | | 18 |
| zn2702C29500 | | | | 1 | 1 | | | 6 |
| zn2702P21600 | | | | 1 | 1 | | | |
| zn2702P21800 | | | | 1 | 1 | | | |
| zn2702P22000 | | | | 1 | 1 | | | |
| zn2702P22200 | | | | 1 | 1 | | | 1 |
| zn2702P22400 | | | | 3 | 3 | | | 3 |
| zn2702P22600 | 54 | 85 | 54 | 85 | 5 | 5 | 0.1505 | 6 |
| zn2702P22800 | | | | 9 | 9 | | | 2 |
| zn2702P23000 | | | | 15 | 15 | | | 1 |
| zn2702P23200 | | | | 23 | 23 | | | 2 |
| zn2702P23400 | 256 | 256 | 179 | 179 | 35 | 3 | 0.3225 | 20 |
| zn2702P23600 | | | | 51 | 51 | | | 15 |
| zn2702P23800 | | | | 73 | 73 | | | 7 |
| zn2702P24000 | | | | 101 | 101 | | | 32 |
| zn2702P24200 | | | | 138 | 138 | | | 8 |
| zn2702P24400 | | | | 185 | 185 | | | 2 |
| zn2702P24600 | | | | 242 | 242 | | | 4 |
| zn2702P24800 | | | | 310 | 310 | | | 1 |
| zn2702P25000 | | | | 390 | 390 | | | 4 |
| zn2702P25500 | | | | 644 | 644 | | | 4 |
| zn2702P26000 | | | | 972 | 972 | | | 2 |
| zn2702P26500 | | | | 1,364 | 1,364 | | | |
| zn2702P27000 | 1,800 | 1,800 | 1,730 | 1,730 | 1,803 | 100 | 87.57 | 100 |
| zn2702P27500 | | | | 2,270 | 2,270 | | | |
| zn2702P28000 | | | | 2,756 | 2,756 | | | |
| zn2702P28500 | | | | 3,250 | 3,250 | | | |
| zn2702P29000 | | | | 3,750 | 3,750 | | | |
| zn2702P29500 | | | | 4,250 | 4,250 | | | |
| zn2703C22400 | | | | 2,893 | 2,893 | | | |
| zn2703C22600 | | | | 2,713 | 2,713 | | | |
| zn2703C22800 | | | | 2,538 | 2,538 | | | |
| zn2703C23000 | | | | 2,368 | 2,368 | | | |
| zn2703C23200 | | | | 2,203 | 2,203 | | | |
| zn2703C23400 | | | | 2,041 | 2,041 | | | |
| zn2703C23600 | | | | 1,888 | 1,888 | | | |
| zn2703C23800 | | | | 1,739 | 1,739 | | | |
| zn2703C24000 | | | | 1,595 | 1,595 | | | |
| zn2703C24200 | | | | 1,461 | 1,461 | | | |
| zn2703C24400 | | | | 1,332 | 1,332 | | | |
| zn2703C24600 | | | | 1,208 | 1,208 | | | |
| zn2703C24800 | | | | 1,095 | 1,095 | | | |
| zn2703C25000 | | | | 987 | 987 | | | |
| zn2703C25500 | | | | 749 | 749 | | | |
| zn2703C26000 | | | | 556 | 556 | | | |
| zn2703C26500 | | | | 401 | 401 | | | 1 |
| zn2703C27000 | | | | 284 | 284 | | | 1 |
| zn2703C27500 | 202 | 221 | 202 | 221 | 195 | 3 | 0.3165 | 27 |
| zn2703C28000 | | | | 132 | 132 | | | 12 |
| zn2703C28500 | | | | 86 | 86 | | | 6 |
| zn2703P22400 | | | | 85 | 85 | | | |
| zn2703P22600 | | | | 105 | 105 | | | |
| zn2703P22800 | | | | 130 | 130 | | | |
| zn2703P23000 | | | | 160 | 160 | | | |
| zn2703P23200 | 230 | 230 | 189 | 189 | 194 | 6 | 0.6015 | 5 |
| zn2703P23400 | 230 | 230 | 224 | 224 | 232 | 3 | 0.339 | 3 |
| zn2703P23600 | 259 | 259 | 251 | 251 | 278 | 2 | 0.255 | 2 |
| zn2703P23800 | 300 | 300 | 300 | 300 | 328 | 1 | 0.15 | 1 |
| zn2703P24000 | | | | 384 | 384 | | | |
| zn2703P24200 | | | | 449 | 449 | | | |
| zn2703P24400 | | | | 519 | 519 | | | |
| zn2703P24600 | | | | 595 | 595 | | | |
| zn2703P24800 | | | | 681 | 681 | | | |
| zn2703P25000 | | | | 773 | 773 | | | |
| zn2703P25500 | | | | 1,033 | 1,033 | | | |
| zn2703P26000 | | | | 1,339 | 1,339 | | | |
| zn2703P26500 | | | | 1,682 | 1,682 | | | |
| zn2703P27000 | | | | 2,064 | 2,064 | | | |
| zn2703P27500 | | | | 2,473 | 2,473 | | | |
| zn2703P28000 | | | | 2,909 | 2,909 | | | |
| zn2703P28500 | | | | 3,363 | 3,363 | | | |
打印