上海期货交易所11月12日沪锌期权收盘行情
发布时间：2026年11月12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 | | | | 3,535 | 3,535 | | | |
| zn2612C22000 | | | | 3,335 | 3,335 | | | |
| zn2612C22200 | | | | 3,135 | 3,135 | | | |
| zn2612C22400 | | | | 2,935 | 2,935 | | | |
| zn2612C22600 | | | | 2,735 | 2,735 | | | |
| zn2612C22800 | | | | 2,535 | 2,535 | | | |
| zn2612C23000 | 2,312 | 2,340 | 2,312 | 2,340 | 2,335 | 33 | 38.465 | 89 |
| zn2612C23200 | | | | 2,135 | 2,135 | | | |
| zn2612C23400 | | | | 1,936 | 1,936 | | | |
| zn2612C23600 | | | | 1,739 | 1,739 | | | |
| zn2612C23800 | | | | 1,543 | 1,543 | | | 6 |
| zn2612C24000 | 1,388 | 1,388 | 1,388 | 1,388 | 1,352 | 5 | 3.47 | 7 |
| zn2612C24200 | | | | 1,165 | 1,165 | | | 7 |
| zn2612C24400 | 1,008 | 1,037 | 964 | 1,020 | 987 | 28 | 14.202 | 57 |
| zn2612C24600 | 839 | 863 | 790 | 830 | 819 | 51 | 21.337 | 130 |
| zn2612C24800 | 670 | 695 | 614 | 694 | 665 | 63 | 20.83 | 603 |
| zn2612C25000 | 534 | 574 | 460 | 507 | 526 | 201 | 51.589 | 2,933 |
| zn2612C25500 | 260 | 260 | 180 | 206 | 260 | 5,593 | 601.4025 | 2,925 |
| zn2612C26000 | 98 | 98 | 53 | 61 | 106 | 3,954 | 128.2415 | 3,265 |
| zn2612C26500 | 20 | 24 | 16 | 16 | 34 | 1,155 | 11.253 | 1,729 |
| zn2612C27000 | 7 | 9 | 5 | 9 | 9 | 1,141 | 3.693 | 1,685 |
| zn2612C27500 | 4 | 5 | 2 | 3 | 1 | 278 | 0.4525 | 583 |
| zn2612C28000 | 4 | 4 | 2 | 2 | 1 | 130 | 0.199 | 543 |
| zn2612C28500 | 1 | 1 | 1 | 1 | 1 | 10 | 0.005 | 115 |
| zn2612C29000 | | | | 1 | 1 | | | 120 |
| zn2612C29500 | 2 | 2 | 2 | 2 | 1 | 1 | 0.001 | 222 |
| zn2612C30000 | 3 | 3 | 1 | 1 | 1 | 28 | 0.039 | 139 |
| zn2612C30500 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 50 |
| zn2612C31000 | 1 | 1 | 1 | 1 | 1 | 13 | 0.0065 | 39 |
| zn2612C31500 | 1 | 1 | 1 | 1 | 1 | 9 | 0.0045 | 171 |
| zn2612P21800 | 4 | 4 | 4 | 4 | 1 | 4 | 0.008 | 28 |
| zn2612P22000 | 5 | 6 | 3 | 3 | 1 | 26 | 0.066 | 91 |
| zn2612P22200 | 7 | 10 | 7 | 8 | 1 | 12 | 0.048 | 160 |
| zn2612P22400 | 9 | 11 | 5 | 7 | 1 | 249 | 0.8425 | 252 |
| zn2612P22600 | 11 | 12 | 6 | 7 | 1 | 243 | 0.933 | 328 |
| zn2612P22800 | 13 | 13 | 8 | 10 | 1 | 193 | 0.797 | 178 |
| zn2612P23000 | 16 | 20 | 9 | 13 | 1 | 577 | 3.445 | 546 |
| zn2612P23200 | 20 | 22 | 12 | 16 | 1 | 160 | 1.051 | 299 |
| zn2612P23400 | 23 | 28 | 16 | 20 | 2 | 190 | 1.545 | 419 |
| zn2612P23600 | 34 | 37 | 19 | 27 | 4 | 327 | 4.1465 | 390 |
| zn2612P23800 | 44 | 48 | 26 | 33 | 9 | 224 | 3.6785 | 354 |
| zn2612P24000 | 50 | 65 | 36 | 46 | 17 | 4,662 | 110.4255 | 3,862 |
| zn2612P24200 | 68 | 78 | 47 | 59 | 31 | 407 | 11.835 | 379 |
| zn2612P24400 | 84 | 101 | 66 | 77 | 52 | 561 | 21.2905 | 976 |
| zn2612P24600 | 128 | 130 | 86 | 104 | 85 | 1,729 | 90.211 | 1,235 |
| zn2612P24800 | 135 | 171 | 114 | 138 | 130 | 3,535 | 243.051 | 2,085 |
| zn2612P25000 | 185 | 232 | 157 | 186 | 192 | 16,234 | 1,551.849 | 9,007 |
| zn2612P25500 | 358 | 446 | 321 | 383 | 425 | 4,673 | 885.5405 | 3,147 |
| zn2612P26000 | 719 | 818 | 672 | 735 | 770 | 228 | 83.4905 | 620 |
| zn2612P26500 | 1,184 | 1,243 | 1,140 | 1,195 | 1,199 | 36 | 21.222 | 291 |
| zn2612P27000 | 1,673 | 1,734 | 1,610 | 1,670 | 1,673 | 260 | 215.9655 | 352 |
| zn2612P27500 | 2,176 | 2,176 | 2,176 | 2,176 | 2,166 | 5 | 5.44 | 66 |
| zn2612P28000 | | | | 2,665 | 2,665 | | | 48 |
| zn2612P28500 | | | | 3,165 | 3,165 | | | 26 |
| zn2612P29000 | | | | 3,665 | 3,665 | | | 63 |
| zn2612P29500 | | | | 4,165 | 4,165 | | | |
| zn2612P30000 | | | | 4,665 | 4,665 | | | |
| zn2612P30500 | | | | 5,165 | 5,165 | | | |
| zn2612P31000 | | | | 5,665 | 5,665 | | | |
| zn2612P31500 | | | | 6,165 | 6,165 | | | |
| zn2701C21600 | | | | 3,730 | 3,730 | | | |
| zn2701C21800 | | | | 3,530 | 3,530 | | | |
| zn2701C22000 | | | | 3,331 | 3,331 | | | |
| zn2701C22200 | | | | 3,133 | 3,133 | | | |
| zn2701C22400 | | | | 2,937 | 2,937 | | | |
| zn2701C22600 | | | | 2,741 | 2,741 | | | |
| zn2701C22800 | | | | 2,548 | 2,548 | | | |
| zn2701C23000 | 2,360 | 2,472 | 2,360 | 2,472 | 2,357 | 23 | 27.588 | 508 |
| zn2701C23200 | | | | 2,170 | 2,170 | | | |
| zn2701C23400 | | | | 1,987 | 1,987 | | | 1 |
| zn2701C23600 | | | | 1,809 | 1,809 | | | 3 |
| zn2701C23800 | | | | 1,636 | 1,636 | | | 3 |
| zn2701C24000 | | | | 1,470 | 1,470 | | | |
| zn2701C24200 | | | | 1,312 | 1,312 | | | 2 |
| zn2701C24400 | 1,121 | 1,189 | 1,121 | 1,189 | 1,162 | 4 | 2.335 | 23 |
| zn2701C24600 | 1,011 | 1,011 | 945 | 945 | 1,022 | 2 | 0.978 | 22 |
| zn2701C24800 | 895 | 895 | 875 | 875 | 891 | 6 | 2.653 | 42 |
| zn2701C25000 | 755 | 778 | 695 | 746 | 771 | 59 | 22.2215 | 264 |
| zn2701C25500 | 451 | 511 | 410 | 496 | 516 | 179 | 42.272 | 581 |
| zn2701C26000 | 270 | 290 | 229 | 256 | 326 | 706 | 89.953 | 1,232 |
| zn2701C26500 | 164 | 172 | 128 | 143 | 195 | 352 | 26.1865 | 491 |
| zn2701C27000 | 84 | 106 | 75 | 88 | 109 | 504 | 22.6645 | 446 |
| zn2701C27500 | 50 | 64 | 46 | 57 | 57 | 230 | 6.3355 | 162 |
| zn2701C28000 | 36 | 40 | 33 | 33 | 28 | 21 | 0.367 | 92 |
| zn2701C28500 | 27 | 27 | 23 | 23 | 13 | 49 | 0.5885 | 64 |
| zn2701C29000 | 15 | 19 | 15 | 19 | 5 | 44 | 0.394 | 64 |
| zn2701C29500 | | | | 2 | 2 | | | 51 |
| zn2701C30000 | | | | 1 | 1 | | | 66 |
| zn2701C30500 | | | | 1 | 1 | | | 57 |
| zn2701C31000 | 6 | 6 | 6 | 6 | 1 | 45 | 0.1125 | 66 |
| zn2701C31500 | 5 | 5 | 4 | 5 | 1 | 57 | 0.1375 | 130 |
| zn2701P21600 | 25 | 25 | 25 | 25 | 1 | 1 | 0.0125 | 1 |
| zn2701P21800 | | | | 2 | 2 | | | |
| zn2701P22000 | 42 | 44 | 40 | 40 | 3 | 16 | 0.338 | 25 |
| zn2701P22200 | 42 | 42 | 42 | 42 | 6 | 3 | 0.063 | 61 |
| zn2701P22400 | 58 | 59 | 53 | 53 | 9 | 44 | 1.1635 | 183 |
| zn2701P22600 | 68 | 70 | 60 | 60 | 14 | 89 | 2.7015 | 141 |
| zn2701P22800 | 78 | 81 | 68 | 68 | 21 | 47 | 1.394 | 130 |
| zn2701P23000 | 84 | 98 | 79 | 84 | 30 | 266 | 11.248 | 668 |
| zn2701P23200 | 94 | 100 | 91 | 95 | 43 | 36 | 1.678 | 124 |
| zn2701P23400 | 119 | 123 | 107 | 109 | 59 | 39 | 2.041 | 98 |
| zn2701P23600 | 133 | 138 | 127 | 127 | 81 | 5 | 0.331 | 167 |
| zn2701P23800 | 160 | 164 | 143 | 149 | 108 | 58 | 4.209 | 589 |
| zn2701P24000 | 178 | 200 | 165 | 176 | 142 | 137 | 12.552 | 529 |
| zn2701P24200 | 216 | 230 | 189 | 206 | 184 | 610 | 62.899 | 641 |
| zn2701P24400 | 243 | 268 | 231 | 245 | 234 | 104 | 12.9775 | 293 |
| zn2701P24600 | 296 | 323 | 276 | 287 | 293 | 264 | 38.449 | 193 |
| zn2701P24800 | 363 | 383 | 319 | 347 | 362 | 354 | 61.01 | 311 |
| zn2701P25000 | 364 | 460 | 364 | 416 | 441 | 1,120 | 237.686 | 1,278 |
| zn2701P25500 | 634 | 672 | 595 | 629 | 686 | 140 | 44.3075 | 416 |
| zn2701P26000 | 948 | 1,012 | 908 | 960 | 995 | 290 | 136.7355 | 366 |
| zn2701P26500 | 1,386 | 1,409 | 1,290 | 1,338 | 1,363 | 120 | 81.8415 | 93 |
| zn2701P27000 | 1,801 | 1,857 | 1,732 | 1,795 | 1,777 | 230 | 204.383 | 167 |
| zn2701P27500 | | | | 2,225 | 2,225 | | | 21 |
| zn2701P28000 | | | | 2,695 | 2,695 | | | 78 |
| zn2701P28500 | | | | 3,180 | 3,180 | | | |
| zn2701P29000 | | | | 3,673 | 3,673 | | | |
| zn2701P29500 | | | | 4,170 | 4,170 | | | |
| zn2701P30000 | | | | 4,670 | 4,670 | | | |
| zn2701P30500 | | | | 5,170 | 5,170 | | | |
| zn2701P31000 | | | | 5,670 | 5,670 | | | |
| zn2701P31500 | | | | 6,170 | 6,170 | | | |
| zn2702C21600 | | | | 3,710 | 3,710 | | | |
| zn2702C21800 | | | | 3,511 | 3,511 | | | |
| zn2702C22000 | | | | 3,312 | 3,312 | | | |
| zn2702C22200 | | | | 3,115 | 3,115 | | | |
| zn2702C22400 | | | | 2,920 | 2,920 | | | |
| zn2702C22600 | | | | 2,726 | 2,726 | | | |
| zn2702C22800 | | | | 2,535 | 2,535 | | | |
| zn2702C23000 | | | | 2,346 | 2,346 | | | |
| zn2702C23200 | | | | 2,162 | 2,162 | | | |
| zn2702C23400 | | | | 1,981 | 1,981 | | | |
| zn2702C23600 | | | | 1,806 | 1,806 | | | |
| zn2702C23800 | | | | 1,637 | 1,637 | | | |
| zn2702C24000 | | | | 1,475 | 1,475 | | | |
| zn2702C24200 | | | | 1,320 | 1,320 | | | |
| zn2702C24400 | | | | 1,174 | 1,174 | | | |
| zn2702C24600 | | | | 1,038 | 1,038 | | | |
| zn2702C24800 | | | | 910 | 910 | | | |
| zn2702C25000 | | | | 792 | 792 | | | 1 |
| zn2702C25500 | | | | 541 | 541 | | | 9 |
| zn2702C26000 | 394 | 400 | 350 | 398 | 351 | 105 | 20.2825 | 104 |
| zn2702C26500 | 279 | 280 | 274 | 275 | 217 | 8 | 1.114 | 38 |
| zn2702C27000 | 180 | 180 | 164 | 180 | 127 | 46 | 4.0685 | 81 |
| zn2702C27500 | 160 | 160 | 124 | 124 | 70 | 6 | 0.462 | 24 |
| zn2702C28000 | 84 | 84 | 84 | 84 | 37 | 2 | 0.084 | 39 |
| zn2702C28500 | 57 | 70 | 57 | 70 | 18 | 2 | 0.0635 | 30 |
| zn2702C29000 | | | | 8 | 8 | | | 18 |
| zn2702C29500 | | | | 3 | 3 | | | 6 |
| zn2702P21600 | | | | 2 | 2 | | | |
| zn2702P21800 | | | | 4 | 4 | | | |
| zn2702P22000 | | | | 6 | 6 | | | |
| zn2702P22200 | | | | 9 | 9 | | | 1 |
| zn2702P22400 | 69 | 69 | 69 | 69 | 14 | 1 | 0.0345 | 3 |
| zn2702P22600 | | | | 20 | 20 | | | 6 |
| zn2702P22800 | | | | 29 | 29 | | | 2 |
| zn2702P23000 | | | | 40 | 40 | | | 1 |
| zn2702P23200 | | | | 56 | 56 | | | 2 |
| zn2702P23400 | | | | 75 | 75 | | | 20 |
| zn2702P23600 | | | | 100 | 100 | | | 15 |
| zn2702P23800 | | | | 130 | 130 | | | 7 |
| zn2702P24000 | | | | 168 | 168 | | | 32 |
| zn2702P24200 | 291 | 291 | 291 | 291 | 213 | 1 | 0.1455 | 8 |
| zn2702P24400 | | | | 267 | 267 | | | 2 |
| zn2702P24600 | 394 | 394 | 394 | 394 | 329 | 1 | 0.197 | 5 |
| zn2702P24800 | | | | 401 | 401 | | | 1 |
| zn2702P25000 | 531 | 531 | 512 | 520 | 483 | 3 | 0.7815 | 3 |
| zn2702P25500 | | | | 730 | 730 | | | 4 |
| zn2702P26000 | 960 | 1,056 | 950 | 1,030 | 1,039 | 165 | 81.616 | 163 |
| zn2702P26500 | | | | 1,404 | 1,404 | | | |
| zn2702P27000 | 1,800 | 1,800 | 1,720 | 1,720 | 1,813 | 20 | 17.88 | 120 |
| zn2702P27500 | | | | 2,256 | 2,256 | | | |
| zn2702P28000 | | | | 2,722 | 2,722 | | | |
| zn2702P28500 | | | | 3,203 | 3,203 | | | |
| zn2702P29000 | | | | 3,694 | 3,694 | | | |
| zn2702P29500 | | | | 4,190 | 4,190 | | | |
| zn2703C22400 | | | | 2,959 | 2,959 | | | |
| zn2703C22600 | | | | 2,778 | 2,778 | | | |
| zn2703C22800 | | | | 2,601 | 2,601 | | | |
| zn2703C23000 | | | | 2,427 | 2,427 | | | |
| zn2703C23200 | | | | 2,258 | 2,258 | | | |
| zn2703C23400 | | | | 2,095 | 2,095 | | | |
| zn2703C23600 | | | | 1,937 | 1,937 | | | |
| zn2703C23800 | | | | 1,784 | 1,784 | | | |
| zn2703C24000 | | | | 1,639 | 1,639 | | | |
| zn2703C24200 | | | | 1,500 | 1,500 | | | |
| zn2703C24400 | | | | 1,366 | 1,366 | | | |
| zn2703C24600 | | | | 1,242 | 1,242 | | | |
| zn2703C24800 | | | | 1,124 | 1,124 | | | |
| zn2703C25000 | | | | 1,011 | 1,011 | | | |
| zn2703C25500 | | | | 768 | 768 | | | |
| zn2703C26000 | 492 | 492 | 492 | 492 | 568 | 1 | 0.246 | 1 |
| zn2703C26500 | 381 | 381 | 319 | 342 | 409 | 3 | 0.521 | 3 |
| zn2703C27000 | 280 | 280 | 240 | 246 | 288 | 3 | 0.383 | 3 |
| zn2703C27500 | 185 | 209 | 184 | 184 | 196 | 6 | 0.5785 | 27 |
| zn2703C28000 | 200 | 200 | 200 | 200 | 131 | 5 | 0.5 | 17 |
| zn2703C28500 | | | | 85 | 85 | | | 6 |
| zn2703P22400 | | | | 71 | 71 | | | |
| zn2703P22600 | | | | 90 | 90 | | | |
| zn2703P22800 | | | | 112 | 112 | | | |
| zn2703P23000 | | | | 138 | 138 | | | |
| zn2703P23200 | | | | 169 | 169 | | | 5 |
| zn2703P23400 | 214 | 214 | 214 | 214 | 206 | 2 | 0.214 | 5 |
| zn2703P23600 | | | | 247 | 247 | | | 2 |
| zn2703P23800 | 283 | 283 | 283 | 283 | 293 | 1 | 0.1415 | 2 |
| zn2703P24000 | | | | 348 | 348 | | | |
| zn2703P24200 | | | | 408 | 408 | | | |
| zn2703P24400 | 396 | 396 | 396 | 396 | 474 | 1 | 0.198 | 1 |
| zn2703P24600 | 494 | 494 | 494 | 494 | 549 | 1 | 0.247 | 1 |
| zn2703P24800 | | | | 630 | 630 | | | |
| zn2703P25000 | | | | 717 | 717 | | | |
| zn2703P25500 | | | | 972 | 972 | | | |
| zn2703P26000 | | | | 1,270 | 1,270 | | | |
| zn2703P26500 | | | | 1,610 | 1,610 | | | |
| zn2703P27000 | | | | 1,988 | 1,988 | | | |
| zn2703P27500 | | | | 2,395 | 2,395 | | | |
| zn2703P28000 | | | | 2,829 | 2,829 | | | |
| zn2703P28500 | | | | 3,282 | 3,282 | | | |
打印