上海期货交易所09月17日锌期权收盘行情
发布时间：2025年09月17日 17:07
| 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 |
| zn2510C19000 | | | | 3,280 | 3,280 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C19200 | | | | 3,080 | 3,080 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C19400 | | | | 2,880 | 2,880 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C19600 | | | | 2,680 | 2,680 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C19800 | | | | 2,480 | 2,480 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C20000 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C20200 | | | | 2,080 | 2,080 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C20400 | | | | 1,880 | 1,880 | 0 | 0 | 0 | 0 | 1.00 |
| zn2510C20600 | | | | 1,680 | 1,680 | 0 | 10 | 0 | 0 | 1.00 |
| zn2510C20800 | 1,479 | 1,479 | 1,479 | 1,479 | 1,480 | 2 | 53 | -2 | 1.48 | 1.00 |
| zn2510C21000 | 1,213 | 1,213 | 1,213 | 1,213 | 1,280 | 4 | 42 | -4 | 2.43 | 1.00 |
| zn2510C21200 | 1,157 | 1,157 | 1,155 | 1,155 | 1,082 | 12 | 67 | 8 | 6.86 | 0.99 |
| zn2510C21400 | 945 | 945 | 867 | 878 | 886 | 18 | 70 | 6 | 8.12 | 0.96 |
| zn2510C21600 | 710 | 710 | 619 | 679 | 698 | 27 | 127 | 1 | 9.16 | 0.92 |
| zn2510C21800 | 571 | 572 | 435 | 510 | 523 | 87 | 170 | -34 | 21.93 | 0.84 |
| zn2510C22000 | 378 | 411 | 275 | 336 | 368 | 540 | 839 | -214 | 100.32 | 0.72 |
| zn2510C22200 | 233 | 271 | 153 | 200 | 242 | 1,140 | 1,836 | -22 | 120.45 | 0.57 |
| zn2510C22400 | 159 | 179 | 85 | 122 | 146 | 8,501 | 4,598 | -74 | 568.29 | 0.41 |
| zn2510C22600 | 95 | 118 | 50 | 71 | 80 | 6,328 | 2,551 | 99 | 271.01 | 0.27 |
| zn2510C22800 | 67 | 78 | 30 | 45 | 40 | 2,870 | 2,643 | -43 | 77.31 | 0.16 |
| zn2510C23000 | 40 | 55 | 20 | 29 | 17 | 5,100 | 4,516 | 439 | 90.97 | 0.08 |
| zn2510C23200 | 31 | 36 | 12 | 17 | 7 | 493 | 796 | 98 | 6.17 | 0.04 |
| zn2510C23400 | 21 | 25 | 9 | 10 | 2 | 524 | 834 | 272 | 3.08 | 0.01 |
| zn2510C23600 | 14 | 18 | 5 | 7 | 1 | 337 | 621 | -6 | 1.65 | 0.01 |
| zn2510C23800 | 11 | 13 | 4 | 5 | 1 | 577 | 502 | -70 | 1.99 | 0.00 |
| zn2510C24000 | 8 | 9 | 3 | 4 | 1 | 171 | 587 | 6 | 0.37 | 0.00 |
| zn2510C24200 | 6 | 6 | 2 | 2 | 1 | 158 | 257 | -14 | 0.31 | 0.00 |
| zn2510C24400 | 5 | 5 | 1 | 2 | 1 | 205 | 191 | 43 | 0.34 | 0.00 |
| zn2510C24600 | 4 | 4 | 1 | 1 | 1 | 281 | 292 | -3 | 0.38 | 0.00 |
| zn2510C24800 | 3 | 3 | 1 | 1 | 1 | 90 | 126 | -7 | 0.08 | 0 |
| zn2510C25000 | 2 | 2 | 1 | 1 | 1 | 72 | 305 | -8 | 0.05 | 0 |
| zn2510C25500 | 2 | 3 | 1 | 2 | 1 | 158 | 530 | 56 | 0.15 | 0 |
| zn2510P19000 | | | | 1 | 1 | 0 | 275 | 0 | 0 | 0 |
| zn2510P19200 | | | | 1 | 1 | 0 | 69 | 0 | 0 | 0 |
| zn2510P19400 | | | | 1 | 1 | 0 | 256 | 0 | 0 | 0 |
| zn2510P19600 | | | | 1 | 1 | 0 | 237 | 0 | 0 | -0.00 |
| zn2510P19800 | 1 | 2 | 1 | 2 | 1 | 26 | 184 | 0 | 0.02 | -0.00 |
| zn2510P20000 | | | | 1 | 1 | 0 | 299 | 0 | 0 | -0.00 |
| zn2510P20200 | | | | 1 | 1 | 0 | 199 | 0 | 0 | -0.00 |
| zn2510P20400 | 1 | 1 | 1 | 1 | 1 | 18 | 182 | 2 | 0.01 | -0.00 |
| zn2510P20600 | | | | 1 | 1 | 0 | 226 | 0 | 0 | -0.00 |
| zn2510P20800 | 2 | 2 | 2 | 2 | 1 | 62 | 143 | 29 | 0.06 | -0.00 |
| zn2510P21000 | 3 | 4 | 3 | 4 | 1 | 127 | 727 | 17 | 0.22 | -0.00 |
| zn2510P21200 | 3 | 5 | 3 | 4 | 2 | 176 | 416 | -13 | 0.33 | -0.01 |
| zn2510P21400 | 4 | 7 | 4 | 6 | 7 | 235 | 496 | 40 | 0.70 | -0.04 |
| zn2510P21600 | 5 | 12 | 5 | 10 | 18 | 893 | 1,317 | 21 | 4.48 | -0.08 |
| zn2510P21800 | 19 | 28 | 16 | 22 | 43 | 3,085 | 1,903 | 160 | 34.23 | -0.16 |
| zn2510P22000 | 47 | 70 | 41 | 52 | 89 | 4,920 | 3,023 | 182 | 133.36 | -0.28 |
| zn2510P22200 | 113 | 154 | 100 | 119 | 162 | 2,884 | 2,777 | 95 | 178.03 | -0.43 |
| zn2510P22400 | 240 | 286 | 204 | 235 | 266 | 564 | 1,875 | 124 | 69.73 | -0.59 |
| zn2510P22600 | 369 | 440 | 349 | 403 | 400 | 153 | 948 | 12 | 29.37 | -0.73 |
| zn2510P22800 | 515 | 629 | 515 | 565 | 560 | 54 | 156 | -31 | 15.15 | -0.84 |
| zn2510P23000 | 693 | 816 | 693 | 734 | 737 | 40 | 361 | -12 | 15.01 | -0.92 |
| zn2510P23200 | 903 | 1,010 | 879 | 1,010 | 927 | 12 | 160 | 0 | 5.52 | -0.96 |
| zn2510P23400 | 1,118 | 1,169 | 1,114 | 1,114 | 1,122 | 24 | 69 | -2 | 13.57 | -0.99 |
| zn2510P23600 | 1,302 | 1,400 | 1,302 | 1,330 | 1,320 | 14 | 70 | 1 | 9.37 | -0.99 |
| zn2510P23800 | 1,518 | 1,599 | 1,499 | 1,599 | 1,520 | 13 | 38 | -3 | 10.01 | -1.00 |
| zn2510P24000 | | | | 1,720 | 1,720 | 0 | 0 | 0 | 0 | -1.00 |
| zn2510P24200 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | -1.00 |
| zn2510P24400 | | | | 2,120 | 2,120 | 0 | 1 | 0 | 0 | -1.00 |
| zn2510P24600 | | | | 2,320 | 2,320 | 0 | 3 | 0 | 0 | -1.00 |
| zn2510P24800 | | | | 2,520 | 2,520 | 0 | 0 | 0 | 0 | -1.00 |
| zn2510P25000 | | | | 2,720 | 2,720 | 0 | 0 | 0 | 0 | -1.00 |
| zn2510P25500 | | | | 3,220 | 3,220 | 0 | 1 | 0 | 0 | -1.00 |
| zn2511C19600 | | | | 2,685 | 2,685 | 0 | 1 | 0 | 0 | 1.00 |
| zn2511C19800 | | | | 2,485 | 2,485 | 0 | 0 | 0 | 0 | 1.00 |
| zn2511C20000 | | | | 2,286 | 2,286 | 0 | 0 | 0 | 0 | 0.99 |
| zn2511C20200 | | | | 2,088 | 2,088 | 0 | 0 | 0 | 0 | 0.99 |
| zn2511C20400 | | | | 1,892 | 1,892 | 0 | 0 | 0 | 0 | 0.98 |
| zn2511C20600 | | | | 1,700 | 1,700 | 0 | 8 | 0 | 0 | 0.96 |
| zn2511C20800 | | | | 1,511 | 1,511 | 0 | 26 | 0 | 0 | 0.94 |
| zn2511C21000 | 1,347 | 1,347 | 1,282 | 1,336 | 1,327 | 12 | 60 | -3 | 7.91 | 0.91 |
| zn2511C21200 | | | | 1,152 | 1,152 | 0 | 28 | 0 | 0 | 0.87 |
| zn2511C21400 | 1,028 | 1,028 | 997 | 997 | 985 | 3 | 36 | 1 | 1.53 | 0.82 |
| zn2511C21600 | 843 | 874 | 747 | 763 | 830 | 27 | 78 | 2 | 11.35 | 0.76 |
| zn2511C21800 | 707 | 718 | 659 | 659 | 688 | 49 | 412 | 10 | 17.18 | 0.69 |
| zn2511C22000 | 534 | 574 | 457 | 492 | 559 | 64 | 340 | 26 | 17.25 | 0.62 |
| zn2511C22200 | 420 | 452 | 350 | 382 | 447 | 218 | 247 | 33 | 41.63 | 0.54 |
| zn2511C22400 | 341 | 358 | 268 | 308 | 350 | 361 | 568 | 20 | 56.12 | 0.46 |
| zn2511C22600 | 261 | 277 | 207 | 227 | 269 | 529 | 263 | -55 | 61.17 | 0.39 |
| zn2511C22800 | 199 | 217 | 156 | 185 | 202 | 196 | 327 | 12 | 18.99 | 0.32 |
| zn2511C23000 | 178 | 178 | 128 | 147 | 148 | 603 | 741 | -18 | 45.47 | 0.25 |
| zn2511C23200 | 134 | 140 | 100 | 117 | 107 | 179 | 324 | -28 | 10.23 | 0.19 |
| zn2511C23400 | 110 | 112 | 80 | 93 | 75 | 114 | 446 | 0 | 5.27 | 0.15 |
| zn2511C23600 | 85 | 85 | 69 | 76 | 51 | 50 | 165 | -10 | 1.88 | 0.11 |
| zn2511C23800 | 75 | 75 | 56 | 65 | 34 | 54 | 157 | -5 | 1.69 | 0.08 |
| zn2511C24000 | 63 | 66 | 49 | 55 | 22 | 119 | 606 | -23 | 3.38 | 0.05 |
| zn2511C24200 | 46 | 46 | 41 | 46 | 14 | 28 | 152 | 17 | 0.62 | 0.04 |
| zn2511C24400 | 44 | 47 | 35 | 37 | 9 | 91 | 140 | -21 | 1.75 | 0.02 |
| zn2511C24600 | 39 | 41 | 30 | 32 | 5 | 56 | 159 | 8 | 0.93 | 0.02 |
| zn2511C24800 | 33 | 33 | 26 | 28 | 3 | 113 | 188 | 22 | 1.56 | 0.01 |
| zn2511C25000 | 30 | 30 | 21 | 23 | 1 | 168 | 322 | 60 | 1.99 | 0.01 |
| zn2511C25500 | 22 | 22 | 16 | 16 | 1 | 108 | 255 | 18 | 1.02 | 0.00 |
| zn2511P19600 | 7 | 7 | 7 | 7 | 1 | 30 | 115 | 0 | 0.07 | -0.00 |
| zn2511P19800 | 9 | 9 | 8 | 8 | 1 | 108 | 96 | -22 | 0.38 | -0.00 |
| zn2511P20000 | 12 | 12 | 10 | 10 | 2 | 59 | 224 | -27 | 0.30 | -0.01 |
| zn2511P20200 | 13 | 13 | 13 | 13 | 5 | 42 | 77 | 5 | 0.25 | -0.01 |
| zn2511P20400 | 17 | 18 | 16 | 16 | 9 | 75 | 66 | 10 | 0.59 | -0.02 |
| zn2511P20600 | 22 | 23 | 20 | 20 | 16 | 73 | 127 | 0 | 0.73 | -0.04 |
| zn2511P20800 | 29 | 30 | 26 | 27 | 27 | 66 | 92 | -10 | 0.93 | -0.06 |
| zn2511P21000 | 40 | 41 | 37 | 39 | 44 | 94 | 376 | -21 | 1.84 | -0.09 |
| zn2511P21200 | 53 | 56 | 51 | 51 | 68 | 104 | 308 | -4 | 2.90 | -0.13 |
| zn2511P21400 | 73 | 81 | 70 | 72 | 101 | 203 | 357 | -21 | 7.57 | -0.18 |
| zn2511P21600 | 104 | 113 | 100 | 107 | 145 | 215 | 269 | -44 | 11.54 | -0.24 |
| zn2511P21800 | 145 | 165 | 143 | 154 | 203 | 220 | 394 | 70 | 17.06 | -0.31 |
| zn2511P22000 | 200 | 240 | 200 | 216 | 274 | 401 | 471 | 158 | 44.30 | -0.38 |
| zn2511P22200 | 288 | 327 | 285 | 305 | 362 | 345 | 469 | 244 | 53.65 | -0.46 |
| zn2511P22400 | 388 | 444 | 380 | 407 | 465 | 65 | 260 | 15 | 13.39 | -0.54 |
| zn2511P22600 | 500 | 583 | 500 | 549 | 583 | 85 | 231 | 37 | 22.92 | -0.61 |
| zn2511P22800 | 665 | 682 | 654 | 680 | 716 | 37 | 91 | 4 | 12.37 | -0.68 |
| zn2511P23000 | 815 | 878 | 800 | 861 | 862 | 30 | 67 | -1 | 12.60 | -0.75 |
| zn2511P23200 | 1,050 | 1,050 | 1,008 | 1,008 | 1,020 | 15 | 601 | 0 | 7.75 | -0.80 |
| zn2511P23400 | 1,223 | 1,223 | 1,175 | 1,175 | 1,189 | 5 | 12 | 1 | 3.03 | -0.85 |
| zn2511P23600 | 1,435 | 1,435 | 1,401 | 1,401 | 1,365 | 6 | 46 | 6 | 4.22 | -0.89 |
| zn2511P23800 | | | | 1,548 | 1,548 | 0 | 8 | 0 | 0 | -0.92 |
| zn2511P24000 | | | | 1,736 | 1,736 | 0 | 0 | 0 | 0 | -0.95 |
| zn2511P24200 | | | | 1,927 | 1,927 | 0 | 0 | 0 | 0 | -0.96 |
| zn2511P24400 | | | | 2,122 | 2,122 | 0 | 0 | 0 | 0 | -0.98 |
| zn2511P24600 | | | | 2,318 | 2,318 | 0 | 0 | 0 | 0 | -0.98 |
| zn2511P24800 | | | | 2,516 | 2,516 | 0 | 0 | 0 | 0 | -0.99 |
| zn2511P25000 | | | | 2,715 | 2,715 | 0 | 0 | 0 | 0 | -1.00 |
| zn2511P25500 | | | | 3,215 | 3,215 | 0 | 0 | 0 | 0 | -1.00 |
| zn2512C19600 | | | | 2,701 | 2,701 | 0 | 0 | 0 | 0 | 0.99 |
| zn2512C19800 | | | | 2,503 | 2,503 | 0 | 0 | 0 | 0 | 0.99 |
| zn2512C20000 | | | | 2,307 | 2,307 | 0 | 0 | 0 | 0 | 0.98 |
| zn2512C20200 | | | | 2,114 | 2,114 | 0 | 0 | 0 | 0 | 0.97 |
| zn2512C20400 | | | | 1,923 | 1,923 | 0 | 0 | 0 | 0 | 0.95 |
| zn2512C20600 | | | | 1,736 | 1,736 | 0 | 0 | 0 | 0 | 0.93 |
| zn2512C20800 | | | | 1,555 | 1,555 | 0 | 0 | 0 | 0 | 0.90 |
| zn2512C21000 | | | | 1,381 | 1,381 | 0 | 0 | 0 | 0 | 0.87 |
| zn2512C21200 | | | | 1,214 | 1,214 | 0 | 0 | 0 | 0 | 0.83 |
| zn2512C21400 | | | | 1,057 | 1,057 | 0 | 0 | 0 | 0 | 0.78 |
| zn2512C21600 | | | | 909 | 909 | 0 | 0 | 0 | 0 | 0.73 |
| zn2512C21800 | | | | 774 | 774 | 0 | 2 | 0 | 0 | 0.67 |
| zn2512C22000 | | | | 651 | 651 | 0 | 5 | 0 | 0 | 0.61 |
| zn2512C22200 | | | | 541 | 541 | 0 | 7 | 0 | 0 | 0.54 |
| zn2512C22400 | | | | 443 | 443 | 0 | 13 | 0 | 0 | 0.48 |
| zn2512C22600 | 352 | 352 | 340 | 340 | 358 | 2 | 14 | 1 | 0.35 | 0.41 |
| zn2512C22800 | 284 | 290 | 284 | 290 | 285 | 2 | 28 | 0 | 0.29 | 0.35 |
| zn2512C23000 | 228 | 233 | 228 | 233 | 224 | 3 | 18 | 0 | 0.35 | 0.30 |
| zn2512C23200 | | | | 173 | 173 | 0 | 33 | 0 | 0 | 0.24 |
| zn2512C23400 | | | | 132 | 132 | 0 | 11 | 0 | 0 | 0.20 |
| zn2512C23600 | | | | 100 | 100 | 0 | 12 | 0 | 0 | 0.16 |
| zn2512C23800 | | | | 74 | 74 | 0 | 16 | 0 | 0 | 0.12 |
| zn2512C24000 | | | | 54 | 54 | 0 | 7 | 0 | 0 | 0.10 |
| zn2512C24200 | | | | 39 | 39 | 0 | 4 | 0 | 0 | 0.07 |
| zn2512C24400 | | | | 27 | 27 | 0 | 13 | 0 | 0 | 0.05 |
| zn2512C24600 | | | | 19 | 19 | 0 | 12 | 0 | 0 | 0.04 |
| zn2512C24800 | | | | 13 | 13 | 0 | 16 | 0 | 0 | 0.03 |
| zn2512P19600 | | | | 3 | 3 | 0 | 2 | 0 | 0 | -0.01 |
| zn2512P19800 | | | | 6 | 6 | 0 | 2 | 0 | 0 | -0.01 |
| zn2512P20000 | | | | 10 | 10 | 0 | 2 | 0 | 0 | -0.02 |
| zn2512P20200 | | | | 17 | 17 | 0 | 4 | 0 | 0 | -0.03 |
| zn2512P20400 | | | | 26 | 26 | 0 | 4 | 0 | 0 | -0.05 |
| zn2512P20600 | | | | 39 | 39 | 0 | 3 | 0 | 0 | -0.07 |
| zn2512P20800 | | | | 58 | 58 | 0 | 6 | 0 | 0 | -0.10 |
| zn2512P21000 | | | | 83 | 83 | 0 | 16 | 0 | 0 | -0.13 |
| zn2512P21200 | | | | 117 | 117 | 0 | 16 | 0 | 0 | -0.17 |
| zn2512P21400 | | | | 159 | 159 | 0 | 13 | 0 | 0 | -0.22 |
| zn2512P21600 | | | | 211 | 211 | 0 | 24 | 0 | 0 | -0.27 |
| zn2512P21800 | | | | 275 | 275 | 0 | 12 | 0 | 0 | -0.33 |
| zn2512P22000 | | | | 352 | 352 | 0 | 13 | 0 | 0 | -0.39 |
| zn2512P22200 | | | | 441 | 441 | 0 | 2 | 0 | 0 | -0.46 |
| zn2512P22400 | | | | 543 | 543 | 0 | 0 | 0 | 0 | -0.52 |
| zn2512P22600 | | | | 657 | 657 | 0 | 1 | 0 | 0 | -0.58 |
| zn2512P22800 | | | | 784 | 784 | 0 | 0 | 0 | 0 | -0.64 |
| zn2512P23000 | | | | 922 | 922 | 0 | 0 | 0 | 0 | -0.70 |
| zn2512P23200 | | | | 1,071 | 1,071 | 0 | 0 | 0 | 0 | -0.75 |
| zn2512P23400 | | | | 1,230 | 1,230 | 0 | 0 | 0 | 0 | -0.80 |
| zn2512P23600 | | | | 1,397 | 1,397 | 0 | 0 | 0 | 0 | -0.84 |
| zn2512P23800 | | | | 1,571 | 1,571 | 0 | 0 | 0 | 0 | -0.87 |
| zn2512P24000 | | | | 1,751 | 1,751 | 0 | 0 | 0 | 0 | -0.90 |
| zn2512P24200 | | | | 1,936 | 1,936 | 0 | 0 | 0 | 0 | -0.93 |
| zn2512P24400 | | | | 2,124 | 2,124 | 0 | 0 | 0 | 0 | -0.95 |
| zn2512P24600 | | | | 2,316 | 2,316 | 0 | 0 | 0 | 0 | -0.96 |
| zn2512P24800 | | | | 2,510 | 2,510 | 0 | 0 | 0 | 0 | -0.97 |
| 小计 | | 46,422 | 50,111 | 1,616 | 2,340.33 | |
打印