上海期货交易所10月31日锌期权收盘行情

发布时间：2025年10月31日 16:45

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
zn2512C18800				3,550	3,550	0	0	0	0	1.00
zn2512C19000				3,350	3,350	0	0	0	0	1.00
zn2512C19200				3,150	3,150	0	0	0	0	1.00
zn2512C19400				2,950	2,950	0	0	0	0	1.00
zn2512C19600				2,750	2,750	0	0	0	0	1.00
zn2512C19800				2,550	2,550	0	0	0	0	1.00
zn2512C20000				2,350	2,350	0	0	0	0	1.00
zn2512C20200				2,150	2,150	0	0	0	0	1.00
zn2512C20400				1,950	1,950	0	2	0	0	1.00
zn2512C20600				1,750	1,750	0	20	0	0	0.99
zn2512C20800				1,552	1,552	0	11	0	0	0.99
zn2512C21000	1,407	1,407	1,407	1,407	1,357	1	32	0	0.70	0.97
zn2512C21200	1,158	1,158	1,156	1,156	1,165	13	36	2	7.53	0.95
zn2512C21400	935	991	935	968	980	19	24	-7	9.17	0.91
zn2512C21600	771	789	769	789	805	15	362	0	5.82	0.85
zn2512C21800	618	664	600	601	643	51	605	-10	15.76	0.78
zn2512C22000	447	488	436	488	498	93	1,025	46	21.44	0.69
zn2512C22200	324	370	311	330	373	253	714	17	43.22	0.59
zn2512C22400	220	265	210	235	269	1,438	1,674	21	171.32	0.48
zn2512C22600	159	180	149	149	186	905	1,394	-5	74.55	0.37
zn2512C22800	90	130	90	106	123	3,573	2,352	-62	205.04	0.28
zn2512C23000	80	89	55	72	78	1,826	1,450	47	72.75	0.20
zn2512C23200	57	66	49	52	47	423	613	40	12.03	0.13
zn2512C23400	47	47	36	36	27	349	350	-68	7.34	0.08
zn2512C23600	35	37	26	26	15	213	401	-1	3.37	0.05
zn2512C23800	28	30	21	21	8	142	318	0	1.59	0.03
zn2512C24000	23	24	12	12	4	992	1,474	55	10.35	0.02
zn2512C24200	20	20	14	14	1	119	591	-8	0.89	0.01
zn2512C24400	15	16	11	11	1	79	542	17	0.50	0.00
zn2512C24600	13	13	9	9	1	192	394	6	0.94	0.00
zn2512C24800	11	12	7	7	1	174	390	-6	0.78	0.00
zn2512C25000	10	11	6	6	1	269	637	-83	1.11	0.00
zn2512P18800				1	1	0	11	0	0	-0.00
zn2512P19000				1	1	0	37	0	0	-0.00
zn2512P19200				1	1	0	78	0	0	-0.00
zn2512P19400				1	1	0	84	0	0	-0.00
zn2512P19600	2	2	2	2	1	72	85	0	0.07	-0.00
zn2512P19800	3	3	2	3	1	73	127	-9	0.09	-0.00
zn2512P20000	4	5	4	4	1	156	392	45	0.31	-0.00
zn2512P20200	4	5	3	5	1	42	169	7	0.07	-0.00
zn2512P20400	6	6	4	4	1	13	89	-7	0.03	-0.00
zn2512P20600	8	8	7	8	1	39	191	-3	0.12	-0.01
zn2512P20800	10	10	8	10	3	30	149	2	0.13	-0.01
zn2512P21000	18	18	12	15	7	172	1,023	6	1.31	-0.03
zn2512P21200	20	21	16	20	16	164	852	-15	1.52	-0.05
zn2512P21400	35	35	22	30	31	149	578	3	2.01	-0.09
zn2512P21600	50	50	38	46	55	438	660	1	9.31	-0.15
zn2512P21800	82	87	61	75	93	912	1,180	216	32.75	-0.22
zn2512P22000	149	149	99	114	148	2,448	2,398	387	145.14	-0.31
zn2512P22200	217	230	160	182	223	703	1,106	145	65.59	-0.41
zn2512P22400	301	322	248	280	319	1,060	1,685	141	150.66	-0.52
zn2512P22600	433	452	366	411	436	139	143	72	27.24	-0.63
zn2512P22800	572	579	512	555	573	48	101	7	13.29	-0.72
zn2512P23000	770	770	696	730	728	35	299	26	12.49	-0.80
zn2512P23200	928	953	848	908	896	20	614	0	9.15	-0.87
zn2512P23400				1,076	1,076	0	38	0	0	-0.92
zn2512P23600	1,250	1,250	1,250	1,250	1,264	2	56	-2	1.25	-0.95
zn2512P23800	1,517	1,517	1,443	1,443	1,457	7	18	3	5.24	-0.97
zn2512P24000				1,653	1,653	0	1	0	0	-0.98
zn2512P24200				1,851	1,851	0	1	0	0	-0.99
zn2512P24400				2,050	2,050	0	0	0	0	-1.00
zn2512P24600				2,250	2,250	0	0	0	0	-1.00
zn2512P24800				2,450	2,450	0	0	0	0	-1.00
zn2512P25000				2,650	2,650	0	0	0	0	-1.00
zn2601C18800				3,585	3,585	0	0	0	0	1.00
zn2601C19000				3,385	3,385	0	0	0	0	1.00
zn2601C19200				3,185	3,185	0	0	0	0	1.00
zn2601C19400				2,985	2,985	0	0	0	0	1.00
zn2601C19600				2,785	2,785	0	0	0	0	1.00
zn2601C19800				2,586	2,586	0	0	0	0	0.99
zn2601C20000				2,389	2,389	0	0	0	0	0.99
zn2601C20200				2,193	2,193	0	0	0	0	0.98
zn2601C20400				2,000	2,000	0	0	0	0	0.96
zn2601C20600				1,810	1,810	0	0	0	0	0.95
zn2601C20800				1,624	1,624	0	0	0	0	0.92
zn2601C21000				1,445	1,445	0	6	0	0	0.89
zn2601C21200	1,270	1,314	1,270	1,314	1,273	2	2	2	1.29	0.85
zn2601C21400	1,139	1,139	1,139	1,139	1,108	4	5	4	2.28	0.81
zn2601C21600				955	955	0	0	0	0	0.76
zn2601C21800				813	813	0	32	0	0	0.70
zn2601C22000	625	635	620	624	683	50	59	50	15.70	0.64
zn2601C22200	513	513	513	513	565	1	11	1	0.26	0.57
zn2601C22400	396	436	396	407	462	88	90	64	18.30	0.50
zn2601C22600	339	352	321	321	372	6	113	4	1.00	0.44
zn2601C22800	261	284	261	261	296	89	143	68	12.35	0.37
zn2601C23000	210	232	203	203	231	155	186	96	16.77	0.31
zn2601C23200	171	184	170	176	177	61	110	13	5.44	0.26
zn2601C23400	151	154	133	133	134	51	103	33	3.57	0.21
zn2601C23600	123	127	117	117	100	59	168	24	3.61	0.16
zn2601C23800	109	109	99	99	73	10	102	3	0.51	0.13
zn2601C24000	84	84	81	81	53	6	118	0	0.24	0.10
zn2601C24200	79	79	72	72	37	12	64	0	0.47	0.07
zn2601C24400	65	65	65	65	26	9	62	-3	0.23	0.05
zn2601C24600				18	18	0	27	0	0	0.04
zn2601C24800	53	53	46	46	12	26	56	10	0.57	0.03
zn2601C25000	44	47	41	41	8	19	116	10	0.40	0.02
zn2601P18800	14	14	11	11	1	6	85	5	0.03	-0.00
zn2601P19000	6	7	5	7	1	5	7	3	0.02	-0.00
zn2601P19200	7	9	7	9	1	5	6	3	0.02	-0.00
zn2601P19400	9	11	9	11	1	3	6	1	0.01	-0.00
zn2601P19600	15	15	12	12	2	29	71	21	0.17	-0.01
zn2601P19800	16	16	14	14	3	35	59	3	0.28	-0.01
zn2601P20000				6	6	0	47	0	0	-0.01
zn2601P20200				10	10	0	30	0	0	-0.02
zn2601P20400				17	17	0	42	0	0	-0.04
zn2601P20600	39	39	36	36	27	19	70	1	0.36	-0.05
zn2601P20800	52	52	44	44	42	3	78	0	0.07	-0.08
zn2601P21000	65	67	55	60	62	99	160	47	2.90	-0.11
zn2601P21200	88	88	73	75	89	38	55	16	1.51	-0.14
zn2601P21400	106	106	97	103	125	26	77	5	1.34	-0.19
zn2601P21600				171	171	0	75	0	0	-0.24
zn2601P21800	200	205	184	186	229	121	152	90	11.89	-0.30
zn2601P22000	238	244	238	244	299	22	19	6	2.80	-0.36
zn2601P22200				381	381	0	14	0	0	-0.43
zn2601P22400	422	422	421	421	477	65	95	50	13.82	-0.49
zn2601P22600				587	587	0	12	0	0	-0.56
zn2601P22800	723	723	670	670	710	19	25	19	6.50	-0.63
zn2601P23000				845	845	0	8	0	0	-0.69
zn2601P23200				991	991	0	7	0	0	-0.74
zn2601P23400				1,147	1,147	0	0	0	0	-0.79
zn2601P23600	1,365	1,365	1,344	1,344	1,313	2	6	2	1.35	-0.84
zn2601P23800	1,546	1,546	1,506	1,506	1,486	6	9	6	4.56	-0.87
zn2601P24000				1,665	1,665	0	0	0	0	-0.90
zn2601P24200				1,850	1,850	0	0	0	0	-0.93
zn2601P24400				2,038	2,038	0	0	0	0	-0.95
zn2601P24600				2,230	2,230	0	0	0	0	-0.96
zn2601P24800				2,424	2,424	0	0	0	0	-0.97
zn2601P25000				2,620	2,620	0	0	0	0	-0.98
zn2602C20000				2,463	2,463	0	0	0	0	0.93
zn2602C20200				2,283	2,283	0	0	0	0	0.91
zn2602C20400				2,106	2,106	0	0	0	0	0.89
zn2602C20600				1,935	1,935	0	0	0	0	0.86
zn2602C20800				1,770	1,770	0	0	0	0	0.83
zn2602C21000				1,611	1,611	0	0	0	0	0.80
zn2602C21200				1,458	1,458	0	0	0	0	0.77
zn2602C21400				1,314	1,314	0	0	0	0	0.73
zn2602C21600				1,178	1,178	0	0	0	0	0.69
zn2602C21800				1,051	1,051	0	0	0	0	0.65
zn2602C22000				932	932	0	0	0	0	0.60
zn2602C22200				821	821	0	1	0	0	0.56
zn2602C22400				719	719	0	1	0	0	0.52
zn2602C22600				627	627	0	1	0	0	0.47
zn2602C22800				544	544	0	5	0	0	0.43
zn2602C23000				468	468	0	8	0	0	0.39
zn2602C23200				399	399	0	4	0	0	0.35
zn2602C23400				340	340	0	2	0	0	0.31
zn2602C23600				288	288	0	4	0	0	0.27
zn2602C23800				242	242	0	4	0	0	0.24
zn2602C24000				201	201	0	8	0	0	0.21
zn2602C24200				168	168	0	6	0	0	0.18
zn2602C24400				138	138	0	11	0	0	0.15
zn2602C24600				113	113	0	12	0	0	0.13
zn2602C24800	92	93	92	93	92	3	13	0	0.14	0.11
zn2602C25000				75	75	0	2	0	0	0.09
zn2602P20000				59	59	0	8	0	0	-0.07
zn2602P20200				78	78	0	4	0	0	-0.09
zn2602P20400				101	101	0	4	0	0	-0.11
zn2602P20600				130	130	0	5	0	0	-0.14
zn2602P20800				164	164	0	7	0	0	-0.17
zn2602P21000				205	205	0	18	0	0	-0.20
zn2602P21200				252	252	0	6	0	0	-0.23
zn2602P21400				307	307	0	5	0	0	-0.27
zn2602P21600				371	371	0	4	0	0	-0.31
zn2602P21800				443	443	0	8	0	0	-0.35
zn2602P22000				523	523	0	4	0	0	-0.39
zn2602P22200				611	611	0	4	0	0	-0.44
zn2602P22400				709	709	0	2	0	0	-0.48
zn2602P22600				817	817	0	5	0	0	-0.52
zn2602P22800				933	933	0	3	0	0	-0.57
zn2602P23000				1,056	1,056	0	3	0	0	-0.61
zn2602P23200				1,187	1,187	0	1	0	0	-0.65
zn2602P23400				1,328	1,328	0	1	0	0	-0.69
zn2602P23600				1,475	1,475	0	0	0	0	-0.73
zn2602P23800				1,628	1,628	0	0	0	0	-0.76
zn2602P24000				1,787	1,787	0	0	0	0	-0.79
zn2602P24200				1,953	1,953	0	0	0	0	-0.82
zn2602P24400				2,124	2,124	0	0	0	0	-0.84
zn2602P24600				2,298	2,298	0	0	0	0	-0.87
zn2602P24800				2,476	2,476	0	0	0	0	-0.89
zn2602P25000				2,659	2,659	0	0	0	0	-0.91
小计						19,015	30,538	1,683	1,274.78

相关资讯: