上海期货交易所12月23日沪锌期权收盘行情
发布时间：2025年12月23日 00:00
| 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 |
|---|
| zn2601C18800 | | | | 4,190 | 4,190 | | | |
| zn2601C19000 | | | | 3,990 | 3,990 | | | |
| zn2601C19200 | | | | 3,790 | 3,790 | | | |
| zn2601C19400 | | | | 3,590 | 3,590 | | | |
| zn2601C19600 | | | | 3,390 | 3,390 | | | |
| zn2601C19800 | | | | 3,190 | 3,190 | | | |
| zn2601C20000 | | | | 2,990 | 2,990 | | | |
| zn2601C20200 | | | | 2,790 | 2,790 | | | |
| zn2601C20400 | | | | 2,590 | 2,590 | | | |
| zn2601C20600 | | | | 2,390 | 2,390 | | | |
| zn2601C20800 | | | | 2,190 | 2,190 | | | |
| zn2601C21000 | | | | 1,990 | 1,990 | | | 6 |
| zn2601C21200 | | | | 1,790 | 1,790 | | | 13 |
| zn2601C21400 | 1,610 | 1,610 | 1,610 | 1,610 | 1,590 | 1 | 0.805 | 33 |
| zn2601C21600 | 1,383 | 1,383 | 1,383 | 1,383 | 1,390 | 2 | 1.383 | 27 |
| zn2601C21800 | | | | 1,190 | 1,190 | | | 25 |
| zn2601C22000 | 1,025 | 1,025 | 981 | 981 | 990 | 8 | 4.0385 | 83 |
| zn2601C22200 | | | | 791 | 791 | | | 179 |
| zn2601C22400 | 635 | 635 | 590 | 618 | 596 | 24 | 7.4965 | 453 |
| zn2601C22600 | 393 | 439 | 350 | 439 | 412 | 35 | 6.9345 | 402 |
| zn2601C22800 | 250 | 290 | 175 | 279 | 253 | 801 | 92.7 | 1,245 |
| zn2601C23000 | 130 | 150 | 76 | 137 | 134 | 7,416 | 404.7 | 3,001 |
| zn2601C23200 | 70 | 90 | 36 | 67 | 59 | 11,506 | 333.4605 | 2,728 |
| zn2601C23400 | 44 | 56 | 22 | 35 | 21 | 9,180 | 152.709 | 3,380 |
| zn2601C23600 | 20 | 32 | 12 | 20 | 6 | 2,654 | 25.6315 | 1,253 |
| zn2601C23800 | 30 | 30 | 7 | 12 | 1 | 856 | 4.4275 | 641 |
| zn2601C24000 | 10 | 13 | 4 | 8 | 1 | 2,101 | 6.7835 | 2,810 |
| zn2601C24200 | 150 | 150 | 4 | 5 | 1 | 738 | 2.5155 | 1,054 |
| zn2601C24400 | 7 | 8 | 3 | 3 | 1 | 893 | 1.914 | 922 |
| zn2601C24600 | 4 | 4 | 1 | 1 | 1 | 206 | 0.241 | 577 |
| zn2601C24800 | 6 | 6 | 1 | 1 | 1 | 275 | 0.1905 | 550 |
| zn2601C25000 | 2 | 2 | 1 | 1 | 1 | 292 | 0.157 | 1,184 |
| zn2601C25500 | 1 | 1 | 1 | 1 | 1 | 21 | 0.0105 | 624 |
| zn2601C26000 | | | | 1 | 1 | | | 598 |
| zn2601P18800 | | | | 1 | 1 | | | 112 |
| zn2601P19000 | | | | 1 | 1 | | | 7 |
| zn2601P19200 | | | | 1 | 1 | | | 7 |
| zn2601P19400 | | | | 1 | 1 | | | 7 |
| zn2601P19600 | | | | 1 | 1 | | | 247 |
| zn2601P19800 | | | | 1 | 1 | | | 206 |
| zn2601P20000 | | | | 1 | 1 | | | 636 |
| zn2601P20200 | | | | 1 | 1 | | | 198 |
| zn2601P20400 | 1 | 1 | 1 | 1 | 1 | 82 | 0.041 | 153 |
| zn2601P20600 | 1 | 1 | 1 | 1 | 1 | 111 | 0.0555 | 135 |
| zn2601P20800 | | | | 1 | 1 | | | 150 |
| zn2601P21000 | | | | 1 | 1 | | | 316 |
| zn2601P21200 | | | | 1 | 1 | | | 595 |
| zn2601P21400 | | | | 1 | 1 | | | 361 |
| zn2601P21600 | 1 | 1 | 1 | 1 | 1 | 77 | 0.0385 | 520 |
| zn2601P21800 | 10 | 10 | 1 | 1 | 1 | 197 | 0.103 | 692 |
| zn2601P22000 | 2 | 2 | 1 | 2 | 1 | 29 | 0.024 | 1,201 |
| zn2601P22200 | 2 | 3 | 2 | 2 | 1 | 191 | 0.207 | 683 |
| zn2601P22400 | 3 | 7 | 3 | 3 | 6 | 796 | 2.063 | 776 |
| zn2601P22600 | 15 | 15 | 4 | 5 | 22 | 3,749 | 18.1605 | 1,645 |
| zn2601P22800 | 38 | 59 | 16 | 19 | 63 | 9,237 | 144.552 | 3,061 |
| zn2601P23000 | 117 | 149 | 62 | 68 | 144 | 3,842 | 204.8835 | 3,345 |
| zn2601P23200 | 287 | 318 | 190 | 190 | 269 | 160 | 21.122 | 613 |
| zn2601P23400 | 438 | 469 | 365 | 365 | 431 | 356 | 74.6575 | 291 |
| zn2601P23600 | 634 | 666 | 634 | 642 | 615 | 11 | 3.527 | 152 |
| zn2601P23800 | 830 | 830 | 811 | 811 | 811 | 11 | 4.4895 | 121 |
| zn2601P24000 | 988 | 988 | 988 | 988 | 1,010 | 2 | 0.999 | 116 |
| zn2601P24200 | | | | 1,210 | 1,210 | | | 78 |
| zn2601P24400 | 1,429 | 1,429 | 1,429 | 1,429 | 1,410 | 1 | 0.7145 | 61 |
| zn2601P24600 | | | | 1,610 | 1,610 | | | 11 |
| zn2601P24800 | | | | 1,810 | 1,810 | | | 4 |
| zn2601P25000 | | | | 2,010 | 2,010 | | | 9 |
| zn2601P25500 | | | | 2,510 | 2,510 | | | 1 |
| zn2601P26000 | | | | 3,010 | 3,010 | | | |
| zn2602C20000 | | | | 3,015 | 3,015 | | | 1 |
| zn2602C20200 | | | | 2,815 | 2,815 | | | |
| zn2602C20400 | | | | 2,615 | 2,615 | | | |
| zn2602C20600 | | | | 2,417 | 2,417 | | | |
| zn2602C20800 | | | | 2,220 | 2,220 | | | |
| zn2602C21000 | | | | 2,025 | 2,025 | | | 12 |
| zn2602C21200 | | | | 1,832 | 1,832 | | | 24 |
| zn2602C21400 | | | | 1,644 | 1,644 | | | 13 |
| zn2602C21600 | 1,415 | 1,415 | 1,415 | 1,415 | 1,461 | 10 | 7.19 | 10 |
| zn2602C21800 | 1,231 | 1,263 | 1,219 | 1,257 | 1,284 | 19 | 11.6715 | 131 |
| zn2602C22000 | 1,073 | 1,096 | 1,041 | 1,077 | 1,117 | 17 | 9.138 | 244 |
| zn2602C22200 | | | | 958 | 958 | | | 242 |
| zn2602C22400 | 729 | 749 | 695 | 748 | 811 | 13 | 4.792 | 66 |
| zn2602C22600 | 617 | 622 | 555 | 622 | 678 | 47 | 13.7845 | 526 |
| zn2602C22800 | 473 | 504 | 410 | 492 | 558 | 180 | 41.309 | 596 |
| zn2602C23000 | 403 | 409 | 316 | 405 | 451 | 815 | 149.21 | 518 |
| zn2602C23200 | 293 | 330 | 252 | 330 | 359 | 566 | 83.943 | 749 |
| zn2602C23400 | 231 | 280 | 209 | 260 | 281 | 327 | 39.313 | 877 |
| zn2602C23600 | 203 | 234 | 175 | 225 | 216 | 2,672 | 269.9585 | 2,464 |
| zn2602C23800 | 180 | 198 | 142 | 183 | 163 | 409 | 34.0485 | 747 |
| zn2602C24000 | 160 | 173 | 126 | 163 | 121 | 1,736 | 126.6525 | 1,900 |
| zn2602C24200 | 123 | 142 | 108 | 130 | 88 | 200 | 12.356 | 527 |
| zn2602C24400 | 122 | 123 | 93 | 118 | 63 | 390 | 19.428 | 421 |
| zn2602C24600 | 99 | 108 | 80 | 103 | 44 | 273 | 13.0475 | 303 |
| zn2602C24800 | 95 | 97 | 72 | 90 | 30 | 158 | 6.546 | 320 |
| zn2602C25000 | 84 | 85 | 64 | 82 | 20 | 208 | 7.692 | 545 |
| zn2602C25500 | 66 | 67 | 52 | 61 | 7 | 143 | 3.83 | 359 |
| zn2602C26000 | 47 | 57 | 41 | 53 | 2 | 585 | 14.2705 | 1,111 |
| zn2602C26500 | 45 | 45 | 32 | 42 | 1 | 424 | 8.188 | 542 |
| zn2602P20000 | 3 | 3 | 3 | 3 | 1 | 10 | 0.015 | 75 |
| zn2602P20200 | 3 | 3 | 3 | 3 | 1 | 189 | 0.2775 | 169 |
| zn2602P20400 | 4 | 4 | 3 | 3 | 2 | 100 | 0.1465 | 96 |
| zn2602P20600 | 4 | 5 | 4 | 4 | 3 | 67 | 0.13 | 91 |
| zn2602P20800 | 6 | 6 | 5 | 5 | 6 | 15 | 0.0385 | 113 |
| zn2602P21000 | 7 | 7 | 6 | 6 | 11 | 4 | 0.013 | 302 |
| zn2602P21200 | 8 | 8 | 7 | 7 | 19 | 58 | 0.266 | 159 |
| zn2602P21400 | 12 | 12 | 10 | 10 | 31 | 16 | 0.082 | 404 |
| zn2602P21600 | 17 | 17 | 14 | 14 | 47 | 54 | 0.4215 | 189 |
| zn2602P21800 | 24 | 27 | 20 | 21 | 71 | 379 | 4.715 | 208 |
| zn2602P22000 | 40 | 43 | 34 | 35 | 103 | 117 | 2.378 | 402 |
| zn2602P22200 | 58 | 67 | 50 | 50 | 144 | 375 | 11.4215 | 679 |
| zn2602P22400 | 95 | 110 | 85 | 87 | 197 | 434 | 21.4975 | 625 |
| zn2602P22600 | 156 | 170 | 134 | 134 | 263 | 377 | 28.923 | 615 |
| zn2602P22800 | 255 | 255 | 197 | 203 | 343 | 479 | 55.8425 | 982 |
| zn2602P23000 | 350 | 364 | 301 | 303 | 436 | 137 | 23.033 | 615 |
| zn2602P23200 | 466 | 489 | 433 | 453 | 544 | 272 | 62.874 | 370 |
| zn2602P23400 | 616 | 633 | 557 | 557 | 666 | 268 | 81.329 | 361 |
| zn2602P23600 | 759 | 794 | 759 | 794 | 801 | 22 | 8.5415 | 72 |
| zn2602P23800 | 953 | 966 | 942 | 966 | 947 | 9 | 4.315 | 171 |
| zn2602P24000 | 1,125 | 1,134 | 1,087 | 1,106 | 1,105 | 15 | 8.358 | 606 |
| zn2602P24200 | | | | 1,272 | 1,272 | | | 43 |
| zn2602P24400 | 1,473 | 1,476 | 1,473 | 1,476 | 1,447 | 3 | 2.211 | 47 |
| zn2602P24600 | | | | 1,628 | 1,628 | | | 11 |
| zn2602P24800 | | | | 1,813 | 1,813 | | | 3 |
| zn2602P25000 | 2,078 | 2,078 | 2,043 | 2,043 | 2,003 | 21 | 21.434 | 109 |
| zn2602P25500 | | | | 2,490 | 2,490 | | | |
| zn2602P26000 | | | | 2,985 | 2,985 | | | |
| zn2602P26500 | | | | 3,485 | 3,485 | | | |
| zn2603C20000 | | | | 3,050 | 3,050 | | | |
| zn2603C20200 | | | | 2,852 | 2,852 | | | |
| zn2603C20400 | | | | 2,654 | 2,654 | | | |
| zn2603C20600 | | | | 2,458 | 2,458 | | | |
| zn2603C20800 | | | | 2,265 | 2,265 | | | 1 |
| zn2603C21000 | | | | 2,074 | 2,074 | | | 1 |
| zn2603C21200 | | | | 1,887 | 1,887 | | | 1 |
| zn2603C21400 | | | | 1,705 | 1,705 | | | 2 |
| zn2603C21600 | | | | 1,528 | 1,528 | | | 2 |
| zn2603C21800 | | | | 1,359 | 1,359 | | | 3 |
| zn2603C22000 | | | | 1,198 | 1,198 | | | 3 |
| zn2603C22200 | | | | 1,047 | 1,047 | | | 9 |
| zn2603C22400 | 831 | 831 | 831 | 831 | 906 | 1 | 0.4155 | 10 |
| zn2603C22600 | | | | 775 | 775 | | | 17 |
| zn2603C22800 | | | | 656 | 656 | | | 19 |
| zn2603C23000 | | | | 550 | 550 | | | 21 |
| zn2603C23200 | | | | 455 | 455 | | | 32 |
| zn2603C23400 | 308 | 308 | 308 | 308 | 372 | 1 | 0.154 | 14 |
| zn2603C23600 | 252 | 259 | 231 | 235 | 301 | 6 | 0.765 | 30 |
| zn2603C23800 | 180 | 188 | 174 | 188 | 240 | 4 | 0.361 | 26 |
| zn2603C24000 | 138 | 176 | 138 | 171 | 189 | 4 | 0.3115 | 14 |
| zn2603C24200 | 106 | 150 | 106 | 150 | 147 | 10 | 0.6505 | 16 |
| zn2603C24400 | 81 | 132 | 81 | 82 | 113 | 5 | 0.2535 | 18 |
| zn2603C24600 | 63 | 111 | 63 | 108 | 86 | 5 | 0.228 | 18 |
| zn2603C24800 | 48 | 94 | 48 | 93 | 64 | 6 | 0.2125 | 31 |
| zn2603C25000 | 87 | 92 | 37 | 92 | 47 | 8 | 0.3075 | 42 |
| zn2603C25500 | 61 | 68 | 36 | 68 | 21 | 6 | 0.162 | 59 |
| zn2603C26000 | 32 | 40 | 32 | 40 | 8 | 3 | 0.0525 | 3 |
| zn2603C26500 | 25 | 28 | 25 | 28 | 3 | 2 | 0.0265 | 1 |
| zn2603P20000 | | | | 2 | 2 | | | 3 |
| zn2603P20200 | | | | 4 | 4 | | | 7 |
| zn2603P20400 | | | | 7 | 7 | | | 6 |
| zn2603P20600 | | | | 11 | 11 | | | 6 |
| zn2603P20800 | | | | 18 | 18 | | | 4 |
| zn2603P21000 | | | | 27 | 27 | | | 4 |
| zn2603P21200 | 37 | 37 | 37 | 37 | 40 | 1 | 0.0185 | 5 |
| zn2603P21400 | 50 | 50 | 50 | 50 | 57 | 1 | 0.025 | 3 |
| zn2603P21600 | 67 | 67 | 67 | 67 | 81 | 1 | 0.0335 | 4 |
| zn2603P21800 | 90 | 90 | 90 | 90 | 111 | 1 | 0.045 | 8 |
| zn2603P22000 | 120 | 120 | 120 | 120 | 150 | 1 | 0.06 | 11 |
| zn2603P22200 | 158 | 158 | 158 | 158 | 198 | 1 | 0.079 | 18 |
| zn2603P22400 | 181 | 207 | 179 | 179 | 257 | 4 | 0.373 | 13 |
| zn2603P22600 | 243 | 260 | 243 | 255 | 326 | 3 | 0.379 | 14 |
| zn2603P22800 | 344 | 344 | 344 | 344 | 407 | 1 | 0.172 | 8 |
| zn2603P23000 | | | | 500 | 500 | | | 4 |
| zn2603P23200 | | | | 605 | 605 | | | 15 |
| zn2603P23400 | | | | 721 | 721 | | | 4 |
| zn2603P23600 | | | | 850 | 850 | | | 3 |
| zn2603P23800 | | | | 989 | 989 | | | 2 |
| zn2603P24000 | | | | 1,137 | 1,137 | | | 1 |
| zn2603P24200 | | | | 1,295 | 1,295 | | | |
| zn2603P24400 | | | | 1,461 | 1,461 | | | |
| zn2603P24600 | | | | 1,633 | 1,633 | | | |
| zn2603P24800 | | | | 1,812 | 1,812 | | | |
| zn2603P25000 | | | | 1,995 | 1,995 | | | |
| zn2603P25500 | | | | 2,468 | 2,468 | | | |
| zn2603P26000 | | | | 2,956 | 2,956 | | | |
| zn2603P26500 | | | | 3,451 | 3,451 | | | |
| zn2604C20400 | | | | 2,688 | 2,688 | | | |
| zn2604C20600 | | | | 2,496 | 2,496 | | | |
| zn2604C20800 | | | | 2,307 | 2,307 | | | |
| zn2604C21000 | | | | 2,122 | 2,122 | | | |
| zn2604C21200 | | | | 1,942 | 1,942 | | | |
| zn2604C21400 | | | | 1,766 | 1,766 | | | |
| zn2604C21600 | | | | 1,597 | 1,597 | | | |
| zn2604C21800 | 1,425 | 1,429 | 1,423 | 1,423 | 1,435 | 4 | 2.8505 | 2 |
| zn2604C22000 | 1,262 | 1,265 | 1,259 | 1,259 | 1,281 | 4 | 2.5245 | 1 |
| zn2604C22200 | 1,106 | 1,123 | 1,106 | 1,123 | 1,136 | 4 | 2.2265 | |
| zn2604C22400 | 961 | 979 | 961 | 979 | 999 | 6 | 2.9125 | 3 |
| zn2604C22600 | 826 | 847 | 810 | 846 | 873 | 8 | 3.326 | 1 |
| zn2604C22800 | 702 | 728 | 696 | 728 | 757 | 10 | 3.576 | 1 |
| zn2604C23000 | 600 | 620 | 593 | 620 | 651 | 4 | 1.211 | 5 |
| zn2604C23200 | 513 | 523 | 513 | 523 | 555 | 4 | 1.039 | 4 |
| zn2604C23400 | | | | 470 | 470 | | | 1 |
| zn2604C23600 | 373 | 373 | 373 | 373 | 394 | 1 | 0.1865 | 2 |
| zn2604C23800 | 319 | 326 | 319 | 326 | 327 | 2 | 0.3225 | 16 |
| zn2604C24000 | 269 | 269 | 269 | 269 | 270 | 1 | 0.1345 | 8 |
| zn2604C24200 | 225 | 225 | 225 | 225 | 220 | 1 | 0.1125 | 9 |
| zn2604C24400 | 205 | 205 | 203 | 203 | 178 | 2 | 0.204 | 6 |
| zn2604C24600 | 169 | 171 | 150 | 152 | 143 | 8 | 0.646 | 10 |
| zn2604C24800 | 136 | 152 | 126 | 152 | 114 | 9 | 0.6405 | 9 |
| zn2604C25000 | 109 | 111 | 109 | 111 | 90 | 4 | 0.219 | 6 |
| zn2604C25500 | 75 | 92 | 75 | 92 | 48 | 4 | 0.1585 | 8 |
| zn2604C26000 | 53 | 69 | 53 | 69 | 24 | 7 | 0.2005 | 11 |
| zn2604C26500 | 35 | 39 | 35 | 38 | 11 | 4 | 0.0745 | 4 |
| zn2604P20400 | | | | 18 | 18 | | | |
| zn2604P20600 | | | | 26 | 26 | | | 3 |
| zn2604P20800 | | | | 37 | 37 | | | 2 |
| zn2604P21000 | | | | 52 | 52 | | | 2 |
| zn2604P21200 | | | | 71 | 71 | | | 2 |
| zn2604P21400 | | | | 96 | 96 | | | 1 |
| zn2604P21600 | | | | 126 | 126 | | | 2 |
| zn2604P21800 | 145 | 152 | 145 | 152 | 163 | 2 | 0.1485 | 2 |
| zn2604P22000 | 212 | 212 | 194 | 194 | 209 | 2 | 0.203 | 3 |
| zn2604P22200 | 256 | 256 | 244 | 244 | 263 | 4 | 0.498 | 5 |
| zn2604P22400 | 286 | 298 | 286 | 288 | 326 | 3 | 0.436 | 6 |
| zn2604P22600 | 365 | 376 | 365 | 373 | 400 | 3 | 0.557 | 4 |
| zn2604P22800 | | | | 483 | 483 | | | 9 |
| zn2604P23000 | 535 | 550 | 534 | 547 | 576 | 6 | 1.6235 | 7 |
| zn2604P23200 | 644 | 654 | 643 | 649 | 680 | 4 | 1.295 | 5 |
| zn2604P23400 | 763 | 766 | 748 | 766 | 794 | 4 | 1.5155 | 2 |
| zn2604P23600 | 885 | 916 | 885 | 916 | 917 | 2 | 0.9005 | 2 |
| zn2604P23800 | | | | 1,050 | 1,050 | | | |
| zn2604P24000 | | | | 1,192 | 1,192 | | | |
| zn2604P24200 | | | | 1,342 | 1,342 | | | |
| zn2604P24400 | | | | 1,500 | 1,500 | | | |
| zn2604P24600 | | | | 1,664 | 1,664 | | | |
| zn2604P24800 | | | | 1,835 | 1,835 | | | |
| zn2604P25000 | | | | 2,010 | 2,010 | | | |
| zn2604P25500 | | | | 2,467 | 2,467 | | | |
| zn2604P26000 | | | | 2,943 | 2,943 | | | |
| zn2604P26500 | | | | 3,431 | 3,431 | | | |
打印