上海期货交易所06月20日锌期权收盘行情

发布时间：2025年06月20日 15:45

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:锌期权
zn2507C19200				2,705	2,705	0	0	0	0	1.00
zn2507C19400				2,505	2,505	0	0	0	0	1.00
zn2507C19600				2,305	2,305	0	0	0	0	1.00
zn2507C19800				2,105	2,105	0	0	0	0	1.00
zn2507C20000				1,905	1,905	0	0	0	0	1.00
zn2507C20200				1,705	1,705	0	0	0	0	1.00
zn2507C20400				1,505	1,505	0	6	0	0	1.00
zn2507C20600	1,338	1,340	1,285	1,340	1,305	42	31	3	27.55	1.00
zn2507C20800	1,145	1,145	1,065	1,065	1,105	37	64	9	20.62	1.00
zn2507C21000	904	947	864	864	905	35	61	2	15.97	0.99
zn2507C21200	761	761	694	746	709	56	83	8	20.28	0.97
zn2507C21400	542	590	499	553	520	101	116	11	26.86	0.91
zn2507C21600	377	401	303	321	350	198	140	-7	34.88	0.79
zn2507C21800	191	236	144	150	210	1,352	1,115	-28	131.98	0.61
zn2507C22000	90	116	53	55	110	10,578	2,058	-163	450.25	0.41
zn2507C22200	34	49	18	18	49	9,809	4,202	411	166.99	0.22
zn2507C22400	17	21	8	9	18	3,033	3,472	-308	23.25	0.10
zn2507C22600	8	10	4	4	5	1,517	1,911	-197	5.15	0.04
zn2507C22800	8	8	2	4	1	1,699	2,353	-433	3.50	0.01
zn2507C23000	3	4	2	2	1	949	1,540	-68	1.45	0.00
zn2507C23200	3	4	2	3	1	503	584	-22	0.66	0.00
zn2507C23400	2	2	1	1	1	225	705	-15	0.21	0.00
zn2507C23600	3	3	1	1	1	176	561	-62	0.15	0.00
zn2507C23800	2	2	1	1	1	386	474	-54	0.33	0
zn2507C24000				1	1	0	325	0	0	0
zn2507C24200	1	1	1	1	1	91	151	-46	0.05	0
zn2507C24400	1	1	1	1	1	169	93	-22	0.08	0
zn2507C24600	1	1	1	1	1	157	141	-35	0.08	0
zn2507C24800	1	1	1	1	1	44	366	6	0.02	0
zn2507C25000	1	1	1	1	1	4	346	-4	0.00	0
zn2507C25500				1	1	0	325	0	0	0
zn2507C26000	1	1	1	1	1	95	834	0	0.05	0
zn2507C26500				1	1	0	71	0	0	0
zn2507C27000				1	1	0	231	0	0	0
zn2507P19200	1	1	1	1	1	87	162	-32	0.04	0
zn2507P19400	1	2	1	1	1	134	498	26	0.08	0
zn2507P19600	1	2	1	1	1	59	399	7	0.05	0
zn2507P19800	2	3	2	2	1	92	686	23	0.11	-0.00
zn2507P20000	2	3	1	1	1	393	1,151	-153	0.35	-0.00
zn2507P20200	5	5	2	2	1	511	543	-108	0.71	-0.00
zn2507P20400	3	4	2	2	1	368	485	-84	0.45	-0.00
zn2507P20600	4	5	1	3	1	936	398	-59	1.18	-0.00
zn2507P20800	6	7	2	4	1	782	820	-34	1.43	-0.00
zn2507P21000	7	10	3	6	1	2,253	2,332	349	7.02	-0.01
zn2507P21200	12	16	7	12	4	2,068	1,573	121	11.43	-0.03
zn2507P21400	33	33	13	23	15	3,684	1,791	-108	37.86	-0.09
zn2507P21600	57	57	28	45	45	7,429	2,284	277	158.49	-0.21
zn2507P21800	102	104	60	98	105	10,977	2,357	-274	460.48	-0.39
zn2507P22000	162	216	127	204	205	3,494	2,433	176	299.78	-0.59
zn2507P22200	290	373	280	364	344	390	1,001	-35	63.17	-0.78
zn2507P22400	510	561	469	561	513	187	557	-80	47.18	-0.90
zn2507P22600	654	738	644	738	700	146	313	-62	48.76	-0.96
zn2507P22800	864	938	863	938	896	42	98	18	18.73	-0.99
zn2507P23000	1,054	1,120	1,054	1,065	1,095	40	107	15	21.68	-1.00
zn2507P23200	1,319	1,320	1,260	1,264	1,295	57	80	-3	36.69	-1.00
zn2507P23400	1,464	1,536	1,463	1,536	1,495	36	116	5	26.96	-1.00
zn2507P23600				1,695	1,695	0	132	0	0	-1.00
zn2507P23800				1,895	1,895	0	75	0	0	-1.00
zn2507P24000				2,095	2,095	0	34	0	0	-1.00
zn2507P24200				2,295	2,295	0	0	0	0	-1.00
zn2507P24400				2,495	2,495	0	0	0	0	-1.00
zn2507P24600				2,695	2,695	0	0	-1	0	-1.00
zn2507P24800				2,895	2,895	0	0	0	0	-1.00
zn2507P25000				3,095	3,095	0	0	0	0	-1.00
zn2507P25500				3,595	3,595	0	0	0	0	-1.00
zn2507P26000				4,095	4,095	0	0	0	0	-1.00
zn2507P26500				4,595	4,595	0	0	0	0	-1.00
zn2507P27000				5,095	5,095	0	0	0	0	-1.00
zn2508C19000				2,740	2,740	0	0	0	0	1.00
zn2508C19200				2,540	2,540	0	0	0	0	1.00
zn2508C19400				2,342	2,342	0	0	0	0	0.99
zn2508C19600				2,145	2,145	0	0	0	0	0.98
zn2508C19800				1,950	1,950	0	0	0	0	0.97
zn2508C20000				1,758	1,758	0	0	0	0	0.96
zn2508C20200				1,570	1,570	0	10	0	0	0.93
zn2508C20400	1,385	1,427	1,385	1,405	1,387	11	12	1	7.71	0.90
zn2508C20600	1,244	1,244	1,224	1,224	1,213	10	50	2	6.12	0.87
zn2508C20800	1,067	1,067	1,048	1,048	1,047	8	70	2	4.21	0.82
zn2508C21000	881	881	879	879	891	26	104	13	11.46	0.76
zn2508C21200	729	729	710	721	748	42	114	11	15.30	0.70
zn2508C21400	600	620	572	602	618	70	246	52	20.74	0.63
zn2508C21600	470	500	413	413	502	222	564	158	49.43	0.56
zn2508C21800	345	367	303	305	402	480	861	158	80.84	0.49
zn2508C22000	260	276	218	218	315	361	1,000	85	44.96	0.41
zn2508C22200	193	193	158	158	242	107	632	18	9.53	0.35
zn2508C22400	128	147	107	108	184	448	1,036	2	27.74	0.28
zn2508C22600	96	96	76	76	137	345	939	36	15.58	0.22
zn2508C22800	68	68	53	54	99	105	423	16	3.50	0.17
zn2508C23000	45	47	38	39	70	336	311	-12	7.66	0.13
zn2508C23200	34	35	28	29	49	222	269	15	3.68	0.10
zn2508C23400	24	28	22	22	34	126	473	-2	1.61	0.07
zn2508C23600	18	22	18	18	23	126	239	0	1.25	0.05
zn2508C23800	7	18	7	14	15	113	171	7	0.85	0.04
zn2508C24000	12	16	10	11	9	453	325	-40	2.72	0.02
zn2508C24200	10	13	8	8	6	97	195	12	0.46	0.02
zn2508C24400	7	10	7	8	3	82	277	-4	0.32	0.01
zn2508C24600	7	10	7	7	2	83	229	-48	0.26	0.01
zn2508C24800	5	8	4	6	1	32	421	-20	0.09	0.00
zn2508C25000	4	7	4	5	1	25	312	5	0.07	0.00
zn2508C25500	8	10	4	8	1	107	376	71	0.36	0.00
zn2508P19000	13	19	13	17	1	320	523	77	2.38	-0.00
zn2508P19200	18	22	16	19	1	178	195	-6	1.58	-0.01
zn2508P19400	20	27	20	24	3	189	270	1	2.15	-0.01
zn2508P19600	27	32	25	29	6	186	242	-1	2.64	-0.02
zn2508P19800	35	40	31	35	11	156	188	15	2.81	-0.03
zn2508P20000	44	50	40	50	19	422	794	118	9.59	-0.04
zn2508P20200	53	66	50	59	32	124	373	1	3.40	-0.07
zn2508P20400	76	80	63	75	49	172	324	-12	6.17	-0.10
zn2508P20600	91	100	77	96	74	262	683	31	11.84	-0.13
zn2508P20800	110	125	105	118	108	130	329	-20	7.51	-0.18
zn2508P21000	117	164	111	162	151	684	1,227	-99	50.10	-0.23
zn2508P21200	182	207	166	205	209	180	585	9	17.11	-0.30
zn2508P21400	235	260	212	259	278	78	371	14	9.56	-0.37
zn2508P21600	317	338	273	335	362	433	472	-24	68.96	-0.44
zn2508P21800	395	449	360	428	462	178	449	31	36.07	-0.51
zn2508P22000	508	548	481	548	575	116	227	-3	29.85	-0.58
zn2508P22200	645	662	594	646	702	72	267	10	22.83	-0.65
zn2508P22400	788	839	738	836	843	545	618	243	215.36	-0.72
zn2508P22600	970	981	960	974	996	13	145	-5	6.31	-0.77
zn2508P22800				1,158	1,158	0	71	0	0	-0.82
zn2508P23000	1,300	1,357	1,300	1,357	1,329	8	41	6	5.28	-0.87
zn2508P23200	1,495	1,542	1,495	1,539	1,508	13	602	0	9.86	-0.90
zn2508P23400	1,680	1,730	1,680	1,720	1,692	203	119	-83	173.80	-0.93
zn2508P23600				1,881	1,881	0	57	0	0	-0.95
zn2508P23800				2,073	2,073	0	160	0	0	-0.96
zn2508P24000				2,268	2,268	0	0	0	0	-0.98
zn2508P24200				2,464	2,464	0	0	0	0	-0.98
zn2508P24400				2,662	2,662	0	1	0	0	-0.99
zn2508P24600				2,861	2,861	0	0	0	0	-0.99
zn2508P24800				3,060	3,060	0	0	0	0	-1.00
zn2508P25000				3,260	3,260	0	0	0	0	-1.00
zn2508P25500				3,760	3,760	0	1	0	0	-1.00
zn2509C19000				2,621	2,621	0	0	0	0	0.99
zn2509C19200				2,423	2,423	0	0	0	0	0.99
zn2509C19400				2,227	2,227	0	0	0	0	0.98
zn2509C19600				2,033	2,033	0	0	0	0	0.97
zn2509C19800				1,843	1,843	0	0	0	0	0.95
zn2509C20000				1,656	1,656	0	0	0	0	0.93
zn2509C20200				1,476	1,476	0	2	0	0	0.90
zn2509C20400				1,303	1,303	0	0	0	0	0.86
zn2509C20600				1,137	1,137	0	0	0	0	0.82
zn2509C20800				981	981	0	0	0	0	0.77
zn2509C21000				838	838	0	2	0	0	0.71
zn2509C21200				706	706	0	5	0	0	0.65
zn2509C21400				587	587	0	3	0	0	0.58
zn2509C21600				481	481	0	5	0	0	0.52
zn2509C21800				388	388	0	4	0	0	0.45
zn2509C22000				310	310	0	9	0	0	0.38
zn2509C22200	283	283	283	283	243	1	7	1	0.14	0.32
zn2509C22400	225	225	217	217	188	2	4	2	0.22	0.27
zn2509C22600	180	180	154	154	143	5	17	5	0.43	0.22
zn2509C22800	143	143	119	119	106	4	22	4	0.27	0.17
zn2509C23000	113	113	113	113	78	2	21	0	0.10	0.13
zn2509C23200	90	90	90	90	56	1	21	0	0.04	0.10
zn2509C23400				40	40	0	17	0	0	0.08
zn2509C23600				28	28	0	17	0	0	0.06
zn2509C23800	44	44	44	44	19	1	11	-1	0.02	0.04
zn2509C24000				13	13	0	15	0	0	0.03
zn2509C24200				9	9	0	8	0	0	0.02
zn2509C24400				5	5	0	13	0	0	0.01
zn2509C24600				3	3	0	31	0	0	0.01
zn2509C24800	14	14	14	14	2	1	29	-1	0.01	0.01
zn2509P19000	51	51	51	51	3	1	1	1	0.03	-0.01
zn2509P19200				5	5	0	0	0	0	-0.01
zn2509P19400				9	9	0	6	0	0	-0.02
zn2509P19600				16	16	0	12	0	0	-0.03
zn2509P19800				25	25	0	13	0	0	-0.05
zn2509P20000	123	123	123	123	39	1	10	-1	0.06	-0.07
zn2509P20200	148	148	138	148	58	3	27	0	0.22	-0.10
zn2509P20400	177	177	164	165	85	18	37	4	1.55	-0.14
zn2509P20600	201	209	200	209	119	3	24	1	0.30	-0.18
zn2509P20800	242	242	240	240	163	2	21	1	0.24	-0.23
zn2509P21000	291	291	291	291	219	1	14	0	0.15	-0.29
zn2509P21200				287	287	0	20	0	0	-0.35
zn2509P21400				367	367	0	18	0	0	-0.41
zn2509P21600	500	510	500	510	461	3	35	3	0.76	-0.48
zn2509P21800	590	606	590	606	568	2	14	2	0.60	-0.55
zn2509P22000				689	689	0	5	0	0	-0.61
zn2509P22200				822	822	0	4	0	0	-0.67
zn2509P22400				966	966	0	2	0	0	-0.73
zn2509P22600	1,100	1,110	1,100	1,100	1,121	250	200	200	138.23	-0.78
zn2509P22800				1,284	1,284	0	0	0	0	-0.83
zn2509P23000				1,455	1,455	0	0	0	0	-0.86
zn2509P23200				1,634	1,634	0	0	0	0	-0.90
zn2509P23400				1,817	1,817	0	0	0	0	-0.92
zn2509P23600				2,005	2,005	0	0	0	0	-0.94
zn2509P23800				2,196	2,196	0	0	0	0	-0.96
zn2509P24000				2,390	2,390	0	0	0	0	-0.97
zn2509P24200				2,586	2,586	0	0	0	0	-0.98
zn2509P24400				2,783	2,783	0	0	0	0	-0.99
zn2509P24600				2,981	2,981	0	0	0	0	-0.99
zn2509P24800				3,180	3,180	0	0	0	0	-1.00
zn2510C19000				2,561	2,561	0	0	0	0	0.96
zn2510C19200				2,373	2,373	0	0	0	0	0.94
zn2510C19400				2,187	2,187	0	0	0	0	0.93
zn2510C19600				2,007	2,007	0	0	0	0	0.90
zn2510C19800				1,831	1,831	0	0	0	0	0.88
zn2510C20000				1,662	1,662	0	0	0	0	0.85
zn2510C20200				1,499	1,499	0	0	0	0	0.82
zn2510C20400				1,344	1,344	0	0	0	0	0.78
zn2510C20600				1,197	1,197	0	0	0	0	0.74
zn2510C20800				1,059	1,059	0	0	0	0	0.69
zn2510C21000				931	931	0	0	0	0	0.65
zn2510C21200				812	812	0	0	0	0	0.60
zn2510C21400				703	703	0	1	0	0	0.55
zn2510C21600				604	604	0	1	0	0	0.50
zn2510C21800				515	515	0	1	0	0	0.45
zn2510C22000				435	435	0	0	0	0	0.40
zn2510C22200				366	366	0	0	0	0	0.35
zn2510C22400				305	305	0	2	0	0	0.31
zn2510C22600	236	242	236	242	253	2	4	0	0.24	0.27
zn2510C22800	194	202	194	202	207	2	2	0	0.20	0.23
zn2510C23000	160	170	160	170	168	2	3	0	0.17	0.20
zn2510C23200	132	136	130	136	135	8	7	2	0.53	0.17
zn2510C23400	107	119	107	119	108	2	16	0	0.11	0.14
zn2510C23600	89	99	89	99	86	2	22	0	0.09	0.11
zn2510C23800	74	82	74	82	68	4	21	0	0.15	0.09
zn2510P19000				27	27	0	26	0	0	-0.04
zn2510P19200				38	38	0	9	0	0	-0.05
zn2510P19400				52	52	0	12	0	0	-0.07
zn2510P19600				71	71	0	4	0	0	-0.09
zn2510P19800				96	96	0	0	0	0	-0.12
zn2510P20000				126	126	0	3	0	0	-0.15
zn2510P20200				163	163	0	4	0	0	-0.18
zn2510P20400				207	207	0	1	0	0	-0.22
zn2510P20600				260	260	0	0	0	0	-0.26
zn2510P20800				322	322	0	2	0	0	-0.30
zn2510P21000				393	393	0	0	0	0	-0.35
zn2510P21200				473	473	0	0	0	0	-0.40
zn2510P21400				564	564	0	0	0	0	-0.45
zn2510P21600				664	664	0	0	0	0	-0.50
zn2510P21800				774	774	0	0	0	0	-0.55
zn2510P22000				894	894	0	0	0	0	-0.60
zn2510P22200				1,024	1,024	0	0	0	0	-0.64
zn2510P22400				1,163	1,163	0	0	0	0	-0.69
zn2510P22600				1,310	1,310	0	0	0	0	-0.73
zn2510P22800				1,464	1,464	0	0	0	0	-0.77
zn2510P23000				1,624	1,624	0	0	0	0	-0.80
zn2510P23200				1,791	1,791	0	0	0	0	-0.83
zn2510P23400				1,963	1,963	0	0	0	0	-0.86
zn2510P23600				2,141	2,141	0	0	0	0	-0.88
zn2510P23800				2,322	2,322	0	0	0	0	-0.90
小计						74,443	62,644	34	3,329.43

相关资讯: