上海期货交易所12月24日沪锌期权收盘行情
发布时间：2025年12月24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 | | | | 4,375 | 4,375 | | | |
| zn2601C19000 | | | | 4,175 | 4,175 | | | |
| zn2601C19200 | | | | 3,975 | 3,975 | | | |
| zn2601C19400 | | | | 3,775 | 3,775 | | | |
| zn2601C19600 | | | | 3,575 | 3,575 | | | |
| zn2601C19800 | | | | 3,375 | 3,375 | | | |
| zn2601C20000 | | | | 3,175 | 3,175 | | | |
| zn2601C20200 | | | | 2,975 | 2,975 | | | |
| zn2601C20400 | | | | 2,775 | 2,775 | | | |
| zn2601C20600 | | | | 2,575 | 2,575 | | | |
| zn2601C20800 | | | | 2,375 | 2,375 | | | |
| zn2601C21000 | | | | 2,175 | 2,175 | | | 6 |
| zn2601C21200 | | | | 1,975 | 1,975 | | | 13 |
| zn2601C21400 | | | | 1,775 | 1,775 | | | 33 |
| zn2601C21600 | 1,516 | 1,516 | 1,516 | 1,516 | 1,575 | 10 | 7.7275 | 27 |
| zn2601C21800 | 1,409 | 1,409 | 1,409 | 1,409 | 1,375 | 10 | 6.96 | 25 |
| zn2601C22000 | 1,186 | 1,186 | 1,186 | 1,186 | 1,175 | 5 | 2.965 | 83 |
| zn2601C22200 | 1,023 | 1,040 | 883 | 883 | 975 | 8 | 3.879 | 179 |
| zn2601C22400 | 822 | 860 | 681 | 759 | 775 | 62 | 25.339 | 369 |
| zn2601C22600 | 620 | 655 | 540 | 540 | 577 | 24 | 7.7475 | 388 |
| zn2601C22800 | 437 | 476 | 235 | 418 | 387 | 794 | 119.648 | 1,084 |
| zn2601C23000 | 240 | 291 | 98 | 193 | 221 | 7,441 | 705.657 | 1,872 |
| zn2601C23200 | 120 | 146 | 44 | 84 | 101 | 17,371 | 719.577 | 2,270 |
| zn2601C23400 | 66 | 79 | 22 | 40 | 35 | 15,192 | 342.3165 | 2,540 |
| zn2601C23600 | 26 | 49 | 12 | 21 | 8 | 5,150 | 68.8265 | 1,164 |
| zn2601C23800 | 26 | 30 | 6 | 11 | 1 | 1,671 | 11.393 | 655 |
| zn2601C24000 | 13 | 21 | 3 | 7 | 1 | 4,098 | 17.4505 | 2,480 |
| zn2601C24200 | 8 | 16 | 2 | 5 | 1 | 608 | 1.6285 | 905 |
| zn2601C24400 | 3 | 11 | 2 | 3 | 1 | 465 | 1.088 | 865 |
| zn2601C24600 | 2 | 6 | 1 | 1 | 1 | 462 | 0.656 | 554 |
| zn2601C24800 | 5 | 5 | 1 | 1 | 1 | 167 | 0.2075 | 525 |
| zn2601C25000 | 2 | 5 | 1 | 1 | 1 | 378 | 0.2935 | 1,150 |
| zn2601C25500 | 1 | 2 | 1 | 1 | 1 | 85 | 0.043 | 619 |
| zn2601C26000 | 1 | 1 | 1 | 1 | 1 | 85 | 0.0425 | 593 |
| 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 | | | 153 |
| zn2601P20600 | | | | 1 | 1 | | | 135 |
| zn2601P20800 | | | | 1 | 1 | | | 150 |
| zn2601P21000 | | | | 1 | 1 | | | 316 |
| zn2601P21200 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | 592 |
| zn2601P21400 | 1 | 1 | 1 | 1 | 1 | 3 | 0.0015 | 361 |
| zn2601P21600 | 1 | 1 | 1 | 1 | 1 | 16 | 0.008 | 520 |
| zn2601P21800 | | | | 1 | 1 | | | 692 |
| zn2601P22000 | 1 | 1 | 1 | 1 | 1 | 44 | 0.022 | 1,201 |
| zn2601P22200 | 1 | 2 | 1 | 1 | 1 | 440 | 0.2295 | 558 |
| zn2601P22400 | 1 | 3 | 1 | 2 | 1 | 601 | 0.491 | 631 |
| zn2601P22600 | 2 | 9 | 1 | 2 | 2 | 2,337 | 3.4065 | 1,075 |
| zn2601P22800 | 10 | 23 | 3 | 5 | 12 | 8,182 | 39.5435 | 2,559 |
| zn2601P23000 | 36 | 92 | 7 | 21 | 46 | 15,232 | 235.0785 | 3,181 |
| zn2601P23200 | 130 | 223 | 66 | 89 | 126 | 3,224 | 176.232 | 1,048 |
| zn2601P23400 | 200 | 397 | 200 | 224 | 260 | 193 | 26.0985 | 283 |
| zn2601P23600 | 437 | 573 | 398 | 406 | 433 | 103 | 22.732 | 158 |
| zn2601P23800 | 621 | 697 | 583 | 626 | 626 | 41 | 12.651 | 113 |
| zn2601P24000 | 789 | 880 | 772 | 794 | 825 | 43 | 17.1855 | 90 |
| zn2601P24200 | 970 | 1,051 | 966 | 1,028 | 1,025 | 18 | 9.068 | 75 |
| zn2601P24400 | 1,231 | 1,265 | 1,231 | 1,265 | 1,225 | 10 | 6.181 | 61 |
| zn2601P24600 | | | | 1,425 | 1,425 | | | 11 |
| zn2601P24800 | | | | 1,625 | 1,625 | | | 4 |
| zn2601P25000 | 1,778 | 1,778 | 1,778 | 1,778 | 1,825 | 2 | 1.778 | 7 |
| zn2601P25500 | | | | 2,325 | 2,325 | | | 1 |
| zn2601P26000 | | | | 2,825 | 2,825 | | | |
| zn2602C20000 | | | | 3,195 | 3,195 | | | 1 |
| zn2602C20200 | | | | 2,995 | 2,995 | | | |
| zn2602C20400 | | | | 2,796 | 2,796 | | | |
| zn2602C20600 | | | | 2,597 | 2,597 | | | |
| zn2602C20800 | | | | 2,400 | 2,400 | | | |
| zn2602C21000 | | | | 2,205 | 2,205 | | | 12 |
| zn2602C21200 | | | | 2,012 | 2,012 | | | 24 |
| zn2602C21400 | | | | 1,822 | 1,822 | | | 13 |
| zn2602C21600 | 1,688 | 1,688 | 1,507 | 1,507 | 1,638 | 15 | 11.825 | 25 |
| zn2602C21800 | 1,496 | 1,496 | 1,301 | 1,355 | 1,459 | 10 | 7.2545 | 136 |
| zn2602C22000 | 1,303 | 1,303 | 1,124 | 1,293 | 1,287 | 26 | 15.962 | 236 |
| zn2602C22200 | 1,099 | 1,108 | 930 | 1,105 | 1,123 | 15 | 7.6945 | 244 |
| zn2602C22400 | 924 | 965 | 765 | 938 | 970 | 51 | 21.764 | 55 |
| zn2602C22600 | 775 | 785 | 597 | 720 | 828 | 280 | 95.6395 | 526 |
| zn2602C22800 | 628 | 652 | 493 | 650 | 698 | 449 | 126.906 | 667 |
| zn2602C23000 | 500 | 549 | 389 | 500 | 580 | 657 | 156.365 | 474 |
| zn2602C23200 | 400 | 464 | 320 | 407 | 475 | 1,108 | 210.0945 | 747 |
| zn2602C23400 | 362 | 367 | 259 | 330 | 385 | 1,052 | 169.802 | 960 |
| zn2602C23600 | 400 | 400 | 225 | 290 | 307 | 5,436 | 748.5715 | 2,617 |
| zn2602C23800 | 237 | 265 | 187 | 238 | 241 | 1,085 | 125.0505 | 737 |
| zn2602C24000 | 213 | 241 | 163 | 210 | 187 | 4,118 | 418.5615 | 2,331 |
| zn2602C24200 | 173 | 201 | 142 | 180 | 142 | 435 | 35.931 | 567 |
| zn2602C24400 | 148 | 171 | 125 | 171 | 106 | 313 | 22.8495 | 435 |
| zn2602C24600 | 129 | 156 | 114 | 138 | 78 | 375 | 25.6215 | 394 |
| zn2602C24800 | 90 | 137 | 90 | 122 | 57 | 532 | 30.8315 | 364 |
| zn2602C25000 | 98 | 120 | 90 | 115 | 41 | 551 | 29.5545 | 612 |
| zn2602C25500 | 85 | 100 | 70 | 85 | 16 | 958 | 40.9015 | 600 |
| zn2602C26000 | 64 | 87 | 60 | 74 | 6 | 1,443 | 52.579 | 1,305 |
| zn2602C26500 | 58 | 69 | 48 | 66 | 1 | 959 | 28.3125 | 536 |
| zn2602P20000 | 3 | 3 | 3 | 3 | 1 | 25 | 0.0375 | 80 |
| zn2602P20200 | 3 | 4 | 3 | 3 | 1 | 54 | 0.0825 | 194 |
| zn2602P20400 | 3 | 4 | 3 | 3 | 2 | 56 | 0.084 | 118 |
| zn2602P20600 | 4 | 4 | 4 | 4 | 4 | 118 | 0.236 | 152 |
| zn2602P20800 | 5 | 5 | 5 | 5 | 7 | 6 | 0.015 | 114 |
| zn2602P21000 | 5 | 6 | 4 | 5 | 11 | 284 | 0.686 | 209 |
| zn2602P21200 | 7 | 9 | 6 | 7 | 19 | 62 | 0.2435 | 157 |
| zn2602P21400 | 10 | 13 | 9 | 12 | 29 | 185 | 1.0625 | 503 |
| zn2602P21600 | 13 | 15 | 11 | 14 | 44 | 148 | 0.979 | 189 |
| zn2602P21800 | 20 | 23 | 16 | 20 | 65 | 350 | 3.544 | 250 |
| zn2602P22000 | 21 | 36 | 6 | 30 | 93 | 389 | 5.9575 | 426 |
| zn2602P22200 | 30 | 62 | 30 | 44 | 129 | 705 | 16.77 | 699 |
| zn2602P22400 | 63 | 98 | 53 | 72 | 176 | 902 | 34.475 | 767 |
| zn2602P22600 | 103 | 152 | 86 | 112 | 233 | 604 | 38.6315 | 670 |
| zn2602P22800 | 145 | 226 | 125 | 178 | 303 | 506 | 45.9095 | 1,019 |
| zn2602P23000 | 233 | 331 | 233 | 250 | 385 | 548 | 73.205 | 643 |
| zn2602P23200 | 337 | 454 | 337 | 363 | 480 | 205 | 39.8945 | 375 |
| zn2602P23400 | 480 | 594 | 476 | 483 | 590 | 254 | 65.1545 | 334 |
| zn2602P23600 | 622 | 762 | 622 | 654 | 712 | 33 | 11.917 | 78 |
| zn2602P23800 | 835 | 916 | 824 | 824 | 846 | 17 | 7.6755 | 171 |
| zn2602P24000 | 931 | 1,087 | 918 | 940 | 991 | 43 | 20.9465 | 606 |
| zn2602P24200 | 1,109 | 1,268 | 1,109 | 1,132 | 1,146 | 26 | 15.468 | 46 |
| zn2602P24400 | 1,294 | 1,449 | 1,294 | 1,449 | 1,310 | 10 | 7.09 | 39 |
| zn2602P24600 | | | | 1,482 | 1,482 | | | 11 |
| zn2602P24800 | | | | 1,660 | 1,660 | | | 3 |
| zn2602P25000 | | | | 1,844 | 1,844 | | | 109 |
| zn2602P25500 | | | | 2,319 | 2,319 | | | |
| zn2602P26000 | | | | 2,809 | 2,809 | | | |
| zn2602P26500 | | | | 3,305 | 3,305 | | | |
| zn2603C20000 | | | | 3,240 | 3,240 | | | |
| zn2603C20200 | | | | 3,044 | 3,044 | | | |
| zn2603C20400 | | | | 2,850 | 2,850 | | | |
| zn2603C20600 | | | | 2,658 | 2,658 | | | |
| zn2603C20800 | | | | 2,468 | 2,468 | | | 1 |
| zn2603C21000 | | | | 2,282 | 2,282 | | | 1 |
| zn2603C21200 | | | | 2,100 | 2,100 | | | 1 |
| zn2603C21400 | | | | 1,923 | 1,923 | | | 2 |
| zn2603C21600 | | | | 1,752 | 1,752 | | | 2 |
| zn2603C21800 | | | | 1,587 | 1,587 | | | 3 |
| zn2603C22000 | | | | 1,429 | 1,429 | | | 3 |
| zn2603C22200 | | | | 1,279 | 1,279 | | | 9 |
| zn2603C22400 | 881 | 881 | 881 | 881 | 1,137 | 1 | 0.4405 | 11 |
| zn2603C22600 | 742 | 750 | 742 | 750 | 1,004 | 2 | 0.746 | 19 |
| zn2603C22800 | 702 | 702 | 702 | 702 | 880 | 1 | 0.351 | 20 |
| zn2603C23000 | | | | 766 | 766 | | | 21 |
| zn2603C23200 | | | | 663 | 663 | | | 32 |
| zn2603C23400 | 490 | 490 | 490 | 490 | 570 | 1 | 0.245 | 14 |
| zn2603C23600 | | | | 486 | 486 | | | 30 |
| zn2603C23800 | | | | 411 | 411 | | | 26 |
| zn2603C24000 | 232 | 1,802 | 232 | 268 | 344 | 8 | 1.7435 | 21 |
| zn2603C24200 | 192 | 196 | 192 | 196 | 286 | 3 | 0.29 | 19 |
| zn2603C24400 | 160 | 160 | 158 | 158 | 236 | 4 | 0.3185 | 21 |
| zn2603C24600 | 130 | 176 | 130 | 176 | 194 | 17 | 1.2025 | 33 |
| zn2603C24800 | 144 | 305 | 107 | 155 | 158 | 40 | 3.5985 | 49 |
| zn2603C25000 | 93 | 138 | 93 | 138 | 127 | 7 | 0.366 | 46 |
| zn2603C25500 | 91 | 301 | 82 | 85 | 72 | 45 | 2.9875 | 84 |
| zn2603C26000 | | | | 38 | 38 | | | 3 |
| zn2603C26500 | | | | 19 | 19 | | | 1 |
| zn2603P20000 | | | | 8 | 8 | | | 3 |
| zn2603P20200 | | | | 12 | 12 | | | 7 |
| zn2603P20400 | 2 | 7 | 2 | 7 | 18 | 11 | 0.025 | 12 |
| zn2603P20600 | 4 | 4 | 4 | 4 | 26 | 2 | 0.004 | 8 |
| zn2603P20800 | | | | 36 | 36 | | | 4 |
| zn2603P21000 | | | | 50 | 50 | | | 4 |
| zn2603P21200 | | | | 68 | 68 | | | 5 |
| zn2603P21400 | | | | 91 | 91 | | | 3 |
| zn2603P21600 | 43 | 43 | 43 | 43 | 119 | 1 | 0.0215 | 4 |
| zn2603P21800 | 61 | 61 | 61 | 61 | 154 | 1 | 0.0305 | 9 |
| zn2603P22000 | 97 | 97 | 97 | 97 | 196 | 1 | 0.0485 | 12 |
| zn2603P22200 | 103 | 108 | 103 | 108 | 245 | 3 | 0.1595 | 21 |
| zn2603P22400 | 177 | 177 | 146 | 146 | 303 | 2 | 0.1615 | 15 |
| zn2603P22600 | 181 | 216 | 181 | 216 | 370 | 2 | 0.1985 | 16 |
| zn2603P22800 | 306 | 306 | 254 | 254 | 446 | 2 | 0.28 | 9 |
| zn2603P23000 | 329 | 329 | 329 | 329 | 532 | 1 | 0.1645 | 5 |
| zn2603P23200 | | | | 628 | 628 | | | 15 |
| zn2603P23400 | | | | 734 | 734 | | | 4 |
| zn2603P23600 | | | | 850 | 850 | | | 3 |
| zn2603P23800 | | | | 975 | 975 | | | 2 |
| zn2603P24000 | | | | 1,108 | 1,108 | | | 1 |
| zn2603P24200 | | | | 1,250 | 1,250 | | | |
| zn2603P24400 | | | | 1,399 | 1,399 | | | |
| zn2603P24600 | | | | 1,557 | 1,557 | | | |
| zn2603P24800 | | | | 1,721 | 1,721 | | | |
| zn2603P25000 | | | | 1,890 | 1,890 | | | |
| zn2603P25500 | | | | 2,334 | 2,334 | | | |
| zn2603P26000 | | | | 2,800 | 2,800 | | | |
| zn2603P26500 | | | | 3,281 | 3,281 | | | |
| zn2604C20400 | | | | 2,888 | 2,888 | | | |
| zn2604C20600 | | | | 2,697 | 2,697 | | | |
| zn2604C20800 | | | | 2,509 | 2,509 | | | |
| zn2604C21000 | | | | 2,324 | 2,324 | | | |
| zn2604C21200 | | | | 2,144 | 2,144 | | | |
| zn2604C21400 | | | | 1,969 | 1,969 | | | |
| zn2604C21600 | | | | 1,799 | 1,799 | | | |
| zn2604C21800 | | | | 1,636 | 1,636 | | | 2 |
| zn2604C22000 | | | | 1,480 | 1,480 | | | 1 |
| zn2604C22200 | | | | 1,331 | 1,331 | | | |
| zn2604C22400 | | | | 1,190 | 1,190 | | | 3 |
| zn2604C22600 | | | | 1,057 | 1,057 | | | 1 |
| zn2604C22800 | | | | 933 | 933 | | | 1 |
| zn2604C23000 | 683 | 683 | 683 | 683 | 820 | 5 | 1.7075 | 5 |
| zn2604C23200 | | | | 716 | 716 | | | 4 |
| zn2604C23400 | | | | 621 | 621 | | | 1 |
| zn2604C23600 | 442 | 442 | 442 | 442 | 534 | 2 | 0.442 | 3 |
| zn2604C23800 | 380 | 380 | 380 | 380 | 456 | 1 | 0.19 | 16 |
| zn2604C24000 | 323 | 323 | 323 | 323 | 387 | 1 | 0.1615 | 9 |
| zn2604C24200 | 276 | 276 | 276 | 276 | 327 | 1 | 0.138 | 9 |
| zn2604C24400 | 258 | 261 | 240 | 240 | 274 | 4 | 0.503 | 10 |
| zn2604C24600 | 227 | 232 | 206 | 224 | 228 | 10 | 1.1195 | 15 |
| zn2604C24800 | 178 | 205 | 178 | 199 | 188 | 18 | 1.7905 | 26 |
| zn2604C25000 | 177 | 180 | 167 | 176 | 154 | 6 | 0.5265 | 12 |
| zn2604C25500 | 133 | 135 | 122 | 132 | 91 | 6 | 0.392 | 14 |
| zn2604C26000 | 84 | 105 | 84 | 105 | 52 | 3 | 0.1465 | 13 |
| zn2604C26500 | 64 | 64 | 64 | 64 | 28 | 1 | 0.032 | 5 |
| zn2604P20400 | | | | 23 | 23 | | | |
| zn2604P20600 | | | | 32 | 32 | | | 3 |
| zn2604P20800 | | | | 44 | 44 | | | 2 |
| zn2604P21000 | | | | 60 | 60 | | | 2 |
| zn2604P21200 | | | | 79 | 79 | | | 2 |
| zn2604P21400 | | | | 103 | 103 | | | 1 |
| zn2604P21600 | | | | 133 | 133 | | | 2 |
| zn2604P21800 | | | | 170 | 170 | | | 2 |
| zn2604P22000 | | | | 213 | 213 | | | 3 |
| zn2604P22200 | | | | 264 | 264 | | | 5 |
| zn2604P22400 | 239 | 239 | 239 | 239 | 322 | 1 | 0.1195 | 6 |
| zn2604P22600 | | | | 389 | 389 | | | 4 |
| zn2604P22800 | | | | 465 | 465 | | | 9 |
| zn2604P23000 | | | | 551 | 551 | | | 7 |
| zn2604P23200 | | | | 646 | 646 | | | 5 |
| zn2604P23400 | | | | 750 | 750 | | | 2 |
| zn2604P23600 | | | | 863 | 863 | | | 2 |
| zn2604P23800 | | | | 985 | 985 | | | |
| zn2604P24000 | | | | 1,115 | 1,115 | | | |
| zn2604P24200 | | | | 1,255 | 1,255 | | | |
| zn2604P24400 | | | | 1,401 | 1,401 | | | |
| zn2604P24600 | | | | 1,555 | 1,555 | | | |
| zn2604P24800 | | | | 1,714 | 1,714 | | | |
| zn2604P25000 | | | | 1,880 | 1,880 | | | |
| zn2604P25500 | | | | 2,316 | 2,316 | | | |
| zn2604P26000 | | | | 2,776 | 2,776 | | | |
| zn2604P26500 | | | | 3,252 | 3,252 | | | |
打印