上海期货交易所12月30日沪锌期权收盘行情
发布时间：2025年12月30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 |
|---|
| zn2602C20000 | | | | 3,260 | 3,260 | | | 1 |
| zn2602C20200 | | | | 3,061 | 3,061 | | | |
| zn2602C20400 | | | | 2,863 | 2,863 | | | |
| zn2602C20600 | | | | 2,666 | 2,666 | | | |
| zn2602C20800 | | | | 2,471 | 2,471 | | | |
| zn2602C21000 | | | | 2,277 | 2,277 | | | 12 |
| zn2602C21200 | | | | 2,087 | 2,087 | | | 24 |
| zn2602C21400 | | | | 1,900 | 1,900 | | | 13 |
| zn2602C21600 | | | | 1,718 | 1,718 | | | 28 |
| zn2602C21800 | 1,499 | 1,499 | 1,409 | 1,460 | 1,542 | 13 | 9.386 | 162 |
| zn2602C22000 | 1,310 | 1,310 | 1,221 | 1,241 | 1,374 | 20 | 12.632 | 284 |
| zn2602C22200 | 1,101 | 1,251 | 1,042 | 1,251 | 1,213 | 9 | 5.053 | 274 |
| zn2602C22400 | 959 | 1,040 | 914 | 1,040 | 1,062 | 11 | 5.45 | 86 |
| zn2602C22600 | 857 | 888 | 707 | 843 | 920 | 94 | 36.8045 | 749 |
| zn2602C22800 | 730 | 752 | 564 | 706 | 790 | 177 | 60.0215 | 979 |
| zn2602C23000 | 549 | 675 | 463 | 555 | 671 | 409 | 110.508 | 520 |
| zn2602C23200 | 480 | 544 | 376 | 483 | 564 | 1,013 | 227.3035 | 978 |
| zn2602C23400 | 418 | 480 | 316 | 398 | 468 | 963 | 180.7505 | 948 |
| zn2602C23600 | 300 | 444 | 273 | 361 | 385 | 5,110 | 835.845 | 2,930 |
| zn2602C23800 | 350 | 358 | 232 | 302 | 312 | 1,365 | 192.698 | 796 |
| zn2602C24000 | 280 | 327 | 210 | 279 | 250 | 6,717 | 882.238 | 3,747 |
| zn2602C24200 | 243 | 296 | 181 | 232 | 198 | 620 | 68.9855 | 584 |
| zn2602C24400 | 222 | 256 | 142 | 218 | 155 | 606 | 59.751 | 472 |
| zn2602C24600 | 214 | 233 | 143 | 197 | 120 | 433 | 39.351 | 328 |
| zn2602C24800 | 181 | 197 | 126 | 183 | 92 | 410 | 33.317 | 491 |
| zn2602C25000 | 176 | 201 | 103 | 166 | 69 | 1,820 | 129.022 | 1,371 |
| zn2602C25500 | 132 | 161 | 91 | 137 | 32 | 585 | 37.592 | 965 |
| zn2602C26000 | 116 | 137 | 74 | 116 | 14 | 1,132 | 57.562 | 1,171 |
| zn2602C26500 | 21 | 128 | 21 | 113 | 5 | 5,000 | 243.0115 | 2,904 |
| zn2602P20000 | 4 | 5 | 3 | 5 | 1 | 10 | 0.0175 | 77 |
| zn2602P20200 | 7 | 7 | 3 | 3 | 2 | 5 | 0.0155 | 216 |
| zn2602P20400 | 7 | 7 | 3 | 4 | 4 | 25 | 0.052 | 107 |
| zn2602P20600 | 8 | 8 | 5 | 5 | 7 | 60 | 0.226 | 142 |
| zn2602P20800 | 4 | 10 | 4 | 6 | 12 | 87 | 0.342 | 132 |
| zn2602P21000 | 12 | 12 | 6 | 7 | 19 | 421 | 1.9865 | 298 |
| zn2602P21200 | 15 | 15 | 7 | 7 | 28 | 143 | 0.85 | 182 |
| zn2602P21400 | 17 | 18 | 8 | 10 | 42 | 290 | 1.8595 | 291 |
| zn2602P21600 | 28 | 28 | 11 | 13 | 60 | 252 | 2.5565 | 247 |
| zn2602P21800 | 34 | 34 | 14 | 16 | 84 | 352 | 5.752 | 278 |
| zn2602P22000 | 64 | 64 | 20 | 22 | 115 | 631 | 11.269 | 481 |
| zn2602P22200 | 88 | 89 | 28 | 29 | 154 | 1,621 | 39.1 | 1,099 |
| zn2602P22400 | 110 | 111 | 42 | 47 | 203 | 2,627 | 96.051 | 955 |
| zn2602P22600 | 190 | 195 | 62 | 70 | 261 | 2,172 | 118.8945 | 1,325 |
| zn2602P22800 | 191 | 236 | 108 | 119 | 330 | 1,297 | 106.084 | 1,195 |
| zn2602P23000 | 360 | 360 | 178 | 187 | 411 | 1,265 | 158.6265 | 961 |
| zn2602P23200 | 410 | 428 | 256 | 276 | 504 | 806 | 149.157 | 396 |
| zn2602P23400 | 560 | 560 | 355 | 409 | 608 | 318 | 79.337 | 581 |
| zn2602P23600 | 674 | 693 | 536 | 540 | 724 | 196 | 62.2955 | 694 |
| zn2602P23800 | 718 | 718 | 702 | 702 | 852 | 21 | 7.4165 | 144 |
| zn2602P24000 | 1,004 | 1,008 | 872 | 872 | 990 | 16 | 7.855 | 615 |
| zn2602P24200 | 1,166 | 1,185 | 1,049 | 1,049 | 1,138 | 27 | 14.7885 | 57 |
| zn2602P24400 | 1,356 | 1,356 | 1,241 | 1,241 | 1,294 | 4 | 2.597 | 69 |
| zn2602P24600 | 1,377 | 1,377 | 1,377 | 1,377 | 1,459 | 2 | 1.377 | 34 |
| zn2602P24800 | 1,644 | 1,644 | 1,644 | 1,644 | 1,630 | 5 | 4.11 | 8 |
| zn2602P25000 | | | | 1,808 | 1,808 | | | 109 |
| zn2602P25500 | | | | 2,271 | 2,271 | | | |
| zn2602P26000 | | | | 2,752 | 2,752 | | | |
| zn2602P26500 | | | | 3,244 | 3,244 | | | |
| zn2603C20000 | | | | 3,307 | 3,307 | | | |
| zn2603C20200 | | | | 3,111 | 3,111 | | | |
| zn2603C20400 | | | | 2,917 | 2,917 | | | |
| zn2603C20600 | | | | 2,725 | 2,725 | | | |
| zn2603C20800 | | | | 2,536 | 2,536 | | | 1 |
| zn2603C21000 | | | | 2,351 | 2,351 | | | 1 |
| zn2603C21200 | | | | 2,169 | 2,169 | | | 1 |
| zn2603C21400 | | | | 1,993 | 1,993 | | | 2 |
| zn2603C21600 | 1,688 | 1,688 | 1,688 | 1,688 | 1,821 | 1 | 0.844 | 3 |
| zn2603C21800 | 1,495 | 1,495 | 1,495 | 1,495 | 1,656 | 1 | 0.7475 | 4 |
| zn2603C22000 | 1,310 | 1,310 | 1,310 | 1,310 | 1,498 | 1 | 0.655 | 4 |
| zn2603C22200 | 1,137 | 1,137 | 1,137 | 1,137 | 1,346 | 1 | 0.5685 | 9 |
| zn2603C22400 | 979 | 987 | 979 | 987 | 1,203 | 2 | 0.983 | 12 |
| zn2603C22600 | 881 | 965 | 840 | 965 | 1,068 | 12 | 5.424 | 22 |
| zn2603C22800 | 763 | 877 | 722 | 877 | 944 | 19 | 7.8945 | 22 |
| zn2603C23000 | 660 | 690 | 624 | 690 | 828 | 15 | 5.381 | 26 |
| zn2603C23200 | 580 | 657 | 545 | 657 | 722 | 25 | 7.331 | 52 |
| zn2603C23400 | 450 | 561 | 450 | 561 | 625 | 10 | 2.4055 | 21 |
| zn2603C23600 | 414 | 487 | 405 | 487 | 537 | 27 | 6.046 | 35 |
| zn2603C23800 | 384 | 441 | 347 | 425 | 458 | 20 | 4.011 | 21 |
| zn2603C24000 | 414 | 414 | 300 | 365 | 388 | 17 | 2.926 | 65 |
| zn2603C24200 | 375 | 375 | 261 | 329 | 328 | 17 | 2.46 | 26 |
| zn2603C24400 | 335 | 335 | 200 | 305 | 274 | 36 | 4.9085 | 54 |
| zn2603C24600 | 294 | 296 | 208 | 231 | 227 | 25 | 3 | 40 |
| zn2603C24800 | 267 | 267 | 187 | 222 | 187 | 35 | 3.6795 | 77 |
| zn2603C25000 | 245 | 245 | 162 | 221 | 153 | 8 | 0.8 | 41 |
| zn2603C25500 | 184 | 185 | 134 | 182 | 89 | 106 | 8.137 | 240 |
| zn2603C26000 | 148 | 149 | 99 | 149 | 50 | 41 | 2.474 | 86 |
| zn2603C26500 | 110 | 149 | 82 | 139 | 27 | 165 | 8.899 | 386 |
| zn2603P20000 | | | | 9 | 9 | | | 3 |
| zn2603P20200 | | | | 14 | 14 | | | 7 |
| zn2603P20400 | 17 | 17 | 15 | 15 | 20 | 40 | 0.3225 | 52 |
| zn2603P20600 | 19 | 19 | 19 | 19 | 28 | 5 | 0.0475 | 12 |
| zn2603P20800 | 25 | 25 | 25 | 25 | 39 | 5 | 0.0625 | 9 |
| zn2603P21000 | | | | 54 | 54 | | | 4 |
| zn2603P21200 | 30 | 30 | 30 | 30 | 72 | 5 | 0.075 | 10 |
| zn2603P21400 | 44 | 44 | 33 | 33 | 95 | 14 | 0.392 | 10 |
| zn2603P21600 | 41 | 41 | 37 | 37 | 124 | 10 | 0.369 | 8 |
| zn2603P21800 | 56 | 56 | 44 | 44 | 158 | 6 | 0.162 | 15 |
| zn2603P22000 | 105 | 110 | 60 | 60 | 199 | 64 | 2.691 | 61 |
| zn2603P22200 | 134 | 134 | 78 | 89 | 248 | 64 | 3.297 | 60 |
| zn2603P22400 | 187 | 187 | 138 | 138 | 305 | 26 | 2.4385 | 18 |
| zn2603P22600 | 251 | 251 | 195 | 195 | 369 | 11 | 1.145 | 21 |
| zn2603P22800 | 338 | 338 | 225 | 225 | 444 | 11 | 1.5555 | 22 |
| zn2603P23000 | 422 | 426 | 313 | 313 | 529 | 9 | 1.817 | 8 |
| zn2603P23200 | 533 | 533 | 409 | 409 | 622 | 5 | 1.212 | 17 |
| zn2603P23400 | 656 | 656 | 605 | 605 | 725 | 4 | 1.2635 | 6 |
| zn2603P23600 | 774 | 797 | 743 | 743 | 837 | 6 | 2.324 | 7 |
| zn2603P23800 | 937 | 937 | 892 | 892 | 957 | 4 | 1.839 | 4 |
| zn2603P24000 | 1,091 | 1,091 | 1,091 | 1,091 | 1,087 | 1 | 0.5455 | 4 |
| zn2603P24200 | 1,253 | 1,253 | 1,253 | 1,253 | 1,226 | 1 | 0.6265 | 3 |
| zn2603P24400 | 1,420 | 1,420 | 1,420 | 1,420 | 1,372 | 1 | 0.71 | 3 |
| zn2603P24600 | 1,593 | 1,593 | 1,593 | 1,593 | 1,525 | 1 | 0.7965 | 4 |
| zn2603P24800 | | | | 1,684 | 1,684 | | | 1 |
| zn2603P25000 | | | | 1,850 | 1,850 | | | 1 |
| zn2603P25500 | | | | 2,287 | 2,287 | | | 1 |
| zn2603P26000 | | | | 2,747 | 2,747 | | | |
| zn2603P26500 | | | | 3,223 | 3,223 | | | |
| zn2604C20400 | | | | 2,995 | 2,995 | | | |
| zn2604C20600 | | | | 2,806 | 2,806 | | | |
| zn2604C20800 | | | | 2,619 | 2,619 | | | |
| zn2604C21000 | | | | 2,437 | 2,437 | | | |
| zn2604C21200 | | | | 2,258 | 2,258 | | | |
| zn2604C21400 | | | | 2,084 | 2,084 | | | |
| zn2604C21600 | | | | 1,915 | 1,915 | | | |
| zn2604C21800 | | | | 1,753 | 1,753 | | | 2 |
| zn2604C22000 | | | | 1,598 | 1,598 | | | 1 |
| zn2604C22200 | | | | 1,449 | 1,449 | | | |
| zn2604C22400 | | | | 1,307 | 1,307 | | | 3 |
| zn2604C22600 | 1,174 | 1,174 | 1,174 | 1,174 | 1,173 | 1 | 0.587 | 2 |
| zn2604C22800 | 1,047 | 1,047 | 1,047 | 1,047 | 1,048 | 1 | 0.5235 | 2 |
| zn2604C23000 | 933 | 933 | 933 | 933 | 932 | 1 | 0.4665 | 5 |
| zn2604C23200 | 825 | 825 | 825 | 825 | 824 | 1 | 0.4125 | 5 |
| zn2604C23400 | 642 | 715 | 642 | 715 | 723 | 2 | 0.6785 | 3 |
| zn2604C23600 | 563 | 2,258 | 540 | 631 | 632 | 11 | 4.058 | 9 |
| zn2604C23800 | 493 | 650 | 473 | 563 | 551 | 10 | 2.687 | 45 |
| zn2604C24000 | 380 | 380 | 380 | 380 | 476 | 3 | 0.57 | 11 |
| zn2604C24200 | 387 | 387 | 371 | 379 | 408 | 12 | 2.3385 | 12 |
| zn2604C24400 | 341 | 341 | 335 | 335 | 349 | 6 | 1.014 | 31 |
| zn2604C24600 | 306 | 306 | 252 | 297 | 297 | 8 | 1.1685 | 15 |
| zn2604C24800 | 280 | 280 | 280 | 280 | 251 | 1 | 0.14 | 28 |
| zn2604C25000 | 245 | 254 | 245 | 251 | 210 | 5 | 0.604 | 39 |
| zn2604C25500 | 188 | 188 | 178 | 178 | 133 | 4 | 0.366 | 20 |
| zn2604C26000 | 141 | 141 | 141 | 141 | 81 | 6 | 0.423 | 19 |
| zn2604C26500 | 134 | 150 | 129 | 150 | 47 | 3 | 0.2065 | 9 |
| zn2604P20400 | | | | 30 | 30 | | | |
| zn2604P20600 | 36 | 36 | 36 | 36 | 41 | 1 | 0.018 | 2 |
| zn2604P20800 | 45 | 45 | 45 | 45 | 55 | 1 | 0.0225 | 1 |
| zn2604P21000 | 58 | 58 | 58 | 58 | 72 | 1 | 0.029 | 1 |
| zn2604P21200 | 93 | 93 | 73 | 73 | 93 | 3 | 0.12 | 1 |
| zn2604P21400 | 115 | 115 | 92 | 92 | 119 | 3 | 0.15 | 2 |
| zn2604P21600 | 143 | 143 | 71 | 115 | 150 | 15 | 0.837 | 7 |
| zn2604P21800 | 151 | 151 | 144 | 144 | 187 | 2 | 0.1475 | 4 |
| zn2604P22000 | 192 | 192 | 178 | 178 | 231 | 2 | 0.185 | 6 |
| zn2604P22200 | 242 | 242 | 219 | 219 | 282 | 2 | 0.2305 | 7 |
| zn2604P22400 | 268 | 268 | 268 | 268 | 340 | 1 | 0.134 | 7 |
| zn2604P22600 | 325 | 325 | 325 | 325 | 405 | 1 | 0.1625 | 5 |
| zn2604P22800 | 391 | 391 | 391 | 391 | 480 | 1 | 0.1955 | 9 |
| zn2604P23000 | 467 | 467 | 467 | 467 | 563 | 1 | 0.2335 | 8 |
| zn2604P23200 | 552 | 552 | 552 | 552 | 654 | 1 | 0.276 | 6 |
| zn2604P23400 | 647 | 647 | 647 | 647 | 753 | 2 | 0.7 | 2 |
| zn2604P23600 | 752 | 752 | 752 | 752 | 862 | 1 | 0.376 | 3 |
| zn2604P23800 | | | | 979 | 979 | | | |
| zn2604P24000 | 1,144 | 1,144 | 1,139 | 1,139 | 1,104 | 9 | 5.0805 | 5 |
| zn2604P24200 | | | | 1,236 | 1,236 | | | 1 |
| zn2604P24400 | | | | 1,376 | 1,376 | | | 1 |
| zn2604P24600 | | | | 1,524 | 1,524 | | | 1 |
| zn2604P24800 | | | | 1,677 | 1,677 | | | 1 |
| zn2604P25000 | | | | 1,836 | 1,836 | | | |
| zn2604P25500 | | | | 2,258 | 2,258 | | | |
| zn2604P26000 | | | | 2,705 | 2,705 | | | |
| zn2604P26500 | | | | 3,171 | 3,171 | | | |
| zn2605C20600 | | | | 2,836 | 2,836 | | | |
| zn2605C20800 | | | | 2,655 | 2,655 | | | |
| zn2605C21000 | | | | 2,477 | 2,477 | | | |
| zn2605C21200 | | | | 2,303 | 2,303 | | | |
| zn2605C21400 | | | | 2,134 | 2,134 | | | |
| zn2605C21600 | | | | 1,972 | 1,972 | | | |
| zn2605C21800 | | | | 1,815 | 1,815 | | | |
| zn2605C22000 | | | | 1,663 | 1,663 | | | |
| zn2605C22200 | | | | 1,518 | 1,518 | | | 2 |
| zn2605C22400 | | | | 1,382 | 1,382 | | | 2 |
| zn2605C22600 | | | | 1,252 | 1,252 | | | 1 |
| zn2605C22800 | | | | 1,128 | 1,128 | | | 1 |
| zn2605C23000 | | | | 1,014 | 1,014 | | | 1 |
| zn2605C23200 | | | | 908 | 908 | | | 3 |
| zn2605C23400 | 775 | 775 | 775 | 775 | 807 | 1 | 0.3875 | 3 |
| zn2605C23600 | 693 | 693 | 693 | 693 | 716 | 1 | 0.3465 | 4 |
| zn2605C23800 | 622 | 622 | 622 | 622 | 633 | 1 | 0.311 | 6 |
| zn2605C24000 | | | | 555 | 555 | | | 6 |
| zn2605C24200 | 498 | 498 | 498 | 498 | 486 | 1 | 0.249 | 5 |
| zn2605C24400 | 451 | 451 | 421 | 425 | 424 | 3 | 0.6485 | 8 |
| zn2605C24600 | 385 | 390 | 385 | 388 | 366 | 4 | 0.774 | 11 |
| zn2605C24800 | | | | 317 | 317 | | | 3 |
| zn2605C25000 | 321 | 324 | 321 | 322 | 273 | 3 | 0.4835 | 5 |
| zn2605C25500 | 268 | 268 | 268 | 268 | 182 | 1 | 0.134 | 3 |
| zn2605C26000 | 206 | 216 | 203 | 203 | 119 | 6 | 0.5795 | 11 |
| zn2605P20600 | | | | 64 | 64 | | | 1 |
| zn2605P20800 | | | | 82 | 82 | | | 1 |
| zn2605P21000 | 92 | 92 | 92 | 92 | 104 | 2 | 0.092 | 3 |
| zn2605P21200 | 108 | 110 | 108 | 110 | 130 | 4 | 0.218 | 4 |
| zn2605P21400 | 129 | 160 | 129 | 160 | 161 | 11 | 0.788 | 11 |
| zn2605P21600 | 154 | 201 | 154 | 201 | 198 | 8 | 0.692 | 8 |
| zn2605P21800 | 191 | 241 | 191 | 226 | 240 | 6 | 0.6155 | 5 |
| zn2605P22000 | 230 | 287 | 227 | 227 | 287 | 8 | 1.0235 | 7 |
| zn2605P22200 | 304 | 349 | 275 | 275 | 343 | 13 | 2.1335 | 11 |
| zn2605P22400 | 409 | 409 | 382 | 402 | 405 | 10 | 1.9965 | 8 |
| zn2605P22600 | 483 | 483 | 443 | 476 | 474 | 13 | 3.0305 | 10 |
| zn2605P22800 | 562 | 579 | 543 | 547 | 550 | 8 | 2.2535 | 6 |
| zn2605P23000 | 603 | 664 | 600 | 646 | 636 | 8 | 2.5125 | 6 |
| zn2605P23200 | 752 | 772 | 743 | 746 | 728 | 10 | 3.7705 | 4 |
| zn2605P23400 | 853 | 872 | 842 | 851 | 827 | 8 | 3.4345 | 3 |
| zn2605P23600 | 975 | 999 | 974 | 996 | 936 | 6 | 2.95 | 1 |
| zn2605P23800 | | | | 1,051 | 1,051 | | | 1 |
| zn2605P24000 | | | | 1,173 | 1,173 | | | |
| zn2605P24200 | | | | 1,303 | 1,303 | | | |
| zn2605P24400 | | | | 1,440 | 1,440 | | | |
| zn2605P24600 | | | | 1,582 | 1,582 | | | |
| zn2605P24800 | | | | 1,732 | 1,732 | | | |
| zn2605P25000 | | | | 1,887 | 1,887 | | | |
| zn2605P25500 | | | | 2,295 | 2,295 | | | |
| zn2605P26000 | | | | 2,731 | 2,731 | | | |
打印