上海期货交易所12月31日沪锌期权收盘行情
发布时间：2025年12月31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 | | | | 3,295 | 3,295 | | | 1 |
| zn2602C20200 | | | | 3,095 | 3,095 | | | |
| zn2602C20400 | | | | 2,896 | 2,896 | | | |
| zn2602C20600 | | | | 2,698 | 2,698 | | | |
| zn2602C20800 | | | | 2,502 | 2,502 | | | |
| zn2602C21000 | | | | 2,307 | 2,307 | | | 12 |
| zn2602C21200 | | | | 2,114 | 2,114 | | | 24 |
| zn2602C21400 | | | | 1,925 | 1,925 | | | 13 |
| zn2602C21600 | | | | 1,740 | 1,740 | | | 28 |
| zn2602C21800 | 1,604 | 1,604 | 1,391 | 1,391 | 1,561 | 7 | 5.294 | 158 |
| zn2602C22000 | 1,443 | 1,443 | 1,228 | 1,228 | 1,388 | 7 | 4.6815 | 282 |
| zn2602C22200 | 1,195 | 1,228 | 1,032 | 1,032 | 1,223 | 14 | 8.0855 | 274 |
| zn2602C22400 | 1,004 | 1,056 | 835 | 862 | 1,067 | 15 | 6.7835 | 81 |
| zn2602C22600 | 838 | 905 | 657 | 738 | 922 | 80 | 31.3375 | 750 |
| zn2602C22800 | 715 | 760 | 509 | 640 | 788 | 303 | 97.2895 | 969 |
| zn2602C23000 | 580 | 622 | 400 | 450 | 666 | 475 | 114.2335 | 715 |
| zn2602C23200 | 490 | 542 | 312 | 370 | 556 | 1,086 | 232.3985 | 1,021 |
| zn2602C23400 | 400 | 444 | 254 | 290 | 459 | 1,246 | 219.434 | 1,054 |
| zn2602C23600 | 380 | 385 | 212 | 255 | 374 | 3,998 | 577.6975 | 2,567 |
| zn2602C23800 | 300 | 333 | 164 | 228 | 300 | 990 | 123.6745 | 873 |
| zn2602C24000 | 291 | 306 | 160 | 190 | 238 | 9,374 | 1,132.219 | 4,209 |
| zn2602C24200 | 248 | 258 | 131 | 145 | 186 | 642 | 65.191 | 629 |
| zn2602C24400 | 225 | 232 | 117 | 128 | 143 | 407 | 37.4685 | 452 |
| zn2602C24600 | 208 | 209 | 102 | 115 | 109 | 638 | 49.231 | 329 |
| zn2602C24800 | 191 | 191 | 91 | 92 | 82 | 366 | 26.9435 | 453 |
| zn2602C25000 | 180 | 180 | 76 | 98 | 61 | 1,970 | 119.14 | 1,404 |
| zn2602C25500 | 148 | 148 | 63 | 66 | 27 | 533 | 26.0285 | 881 |
| zn2602C26000 | 124 | 139 | 51 | 56 | 11 | 1,063 | 40.972 | 1,103 |
| zn2602C26500 | 114 | 134 | 48 | 53 | 4 | 5,112 | 203.8235 | 3,158 |
| zn2602P20000 | 3 | 13 | 3 | 4 | 1 | 26 | 0.0575 | 99 |
| zn2602P20200 | 4 | 4 | 4 | 4 | 1 | 1 | 0.002 | 215 |
| zn2602P20400 | 3 | 5 | 3 | 5 | 2 | 73 | 0.139 | 129 |
| zn2602P20600 | 5 | 5 | 4 | 5 | 5 | 54 | 0.134 | 171 |
| zn2602P20800 | 9 | 9 | 4 | 5 | 8 | 53 | 0.1535 | 130 |
| zn2602P21000 | 7 | 8 | 5 | 8 | 13 | 402 | 1.3785 | 469 |
| zn2602P21200 | 7 | 9 | 6 | 9 | 20 | 175 | 0.671 | 181 |
| zn2602P21400 | 10 | 10 | 8 | 9 | 31 | 78 | 0.364 | 297 |
| zn2602P21600 | 13 | 13 | 11 | 12 | 46 | 153 | 1.117 | 275 |
| zn2602P21800 | 14 | 17 | 14 | 16 | 67 | 166 | 1.725 | 323 |
| zn2602P22000 | 21 | 31 | 19 | 20 | 94 | 483 | 5.951 | 507 |
| zn2602P22200 | 29 | 31 | 26 | 29 | 129 | 701 | 10.6255 | 1,110 |
| zn2602P22400 | 46 | 51 | 38 | 46 | 173 | 1,036 | 24.5135 | 1,123 |
| zn2602P22600 | 71 | 88 | 62 | 68 | 227 | 2,320 | 87.8255 | 1,843 |
| zn2602P22800 | 103 | 149 | 100 | 110 | 293 | 1,316 | 80.9815 | 1,350 |
| zn2602P23000 | 180 | 241 | 166 | 184 | 371 | 958 | 95.5875 | 1,080 |
| zn2602P23200 | 288 | 356 | 260 | 277 | 461 | 800 | 118.8785 | 566 |
| zn2602P23400 | 423 | 478 | 374 | 450 | 564 | 469 | 95.538 | 732 |
| zn2602P23600 | 555 | 632 | 522 | 560 | 678 | 140 | 39.6825 | 733 |
| zn2602P23800 | 793 | 793 | 793 | 793 | 805 | 10 | 3.965 | 149 |
| zn2602P24000 | 912 | 959 | 868 | 894 | 942 | 26 | 11.7485 | 613 |
| zn2602P24200 | 1,049 | 1,112 | 1,039 | 1,112 | 1,090 | 6 | 3.1615 | 54 |
| zn2602P24400 | 1,202 | 1,202 | 1,202 | 1,202 | 1,247 | 1 | 0.601 | 68 |
| zn2602P24600 | 1,367 | 1,367 | 1,367 | 1,367 | 1,413 | 10 | 6.95 | 34 |
| zn2602P24800 | 1,586 | 1,586 | 1,554 | 1,554 | 1,586 | 3 | 2.363 | 8 |
| zn2602P25000 | | | | 1,764 | 1,764 | | | 109 |
| zn2602P25500 | | | | 2,230 | 2,230 | | | |
| zn2602P26000 | | | | 2,714 | 2,714 | | | |
| zn2602P26500 | | | | 3,207 | 3,207 | | | |
| zn2603C20000 | | | | 3,357 | 3,357 | | | |
| zn2603C20200 | | | | 3,165 | 3,165 | | | |
| zn2603C20400 | | | | 2,975 | 2,975 | | | |
| zn2603C20600 | | | | 2,788 | 2,788 | | | |
| zn2603C20800 | | | | 2,604 | 2,604 | | | 1 |
| zn2603C21000 | | | | 2,423 | 2,423 | | | 1 |
| zn2603C21200 | | | | 2,247 | 2,247 | | | 1 |
| zn2603C21400 | | | | 2,076 | 2,076 | | | 2 |
| zn2603C21600 | | | | 1,911 | 1,911 | | | 3 |
| zn2603C21800 | | | | 1,751 | 1,751 | | | 4 |
| zn2603C22000 | | | | 1,597 | 1,597 | | | 4 |
| zn2603C22200 | | | | 1,451 | 1,451 | | | 9 |
| zn2603C22400 | | | | 1,313 | 1,313 | | | 12 |
| zn2603C22600 | 823 | 823 | 823 | 823 | 1,182 | 1 | 0.4115 | 23 |
| zn2603C22800 | 884 | 885 | 690 | 690 | 1,057 | 11 | 4.7675 | 33 |
| zn2603C23000 | 576 | 576 | 576 | 576 | 944 | 1 | 0.288 | 27 |
| zn2603C23200 | 480 | 480 | 480 | 480 | 838 | 1 | 0.24 | 51 |
| zn2603C23400 | 509 | 509 | 402 | 402 | 739 | 3 | 0.825 | 21 |
| zn2603C23600 | 441 | 485 | 441 | 485 | 648 | 12 | 2.9695 | 44 |
| zn2603C23800 | 337 | 337 | 290 | 290 | 567 | 4 | 0.759 | 19 |
| zn2603C24000 | 400 | 420 | 270 | 282 | 493 | 136 | 23.0605 | 114 |
| zn2603C24200 | 329 | 338 | 240 | 247 | 425 | 49 | 7.716 | 39 |
| zn2603C24400 | 299 | 299 | 207 | 207 | 366 | 51 | 6.9175 | 74 |
| zn2603C24600 | 265 | 265 | 265 | 265 | 314 | 1 | 0.1325 | 41 |
| zn2603C24800 | 242 | 247 | 180 | 187 | 267 | 42 | 4.8565 | 107 |
| zn2603C25000 | 222 | 222 | 150 | 151 | 225 | 4 | 0.339 | 41 |
| zn2603C25500 | 170 | 198 | 107 | 124 | 146 | 366 | 28.526 | 222 |
| zn2603C26000 | 185 | 185 | 91 | 97 | 91 | 37 | 1.8025 | 89 |
| zn2603C26500 | 139 | 142 | 74 | 84 | 54 | 587 | 33.1785 | 384 |
| zn2603P20000 | | | | 21 | 21 | | | 3 |
| zn2603P20200 | | | | 28 | 28 | | | 7 |
| zn2603P20400 | 16 | 16 | 16 | 16 | 38 | 1 | 0.008 | 53 |
| zn2603P20600 | 15 | 15 | 15 | 15 | 51 | 5 | 0.0375 | 17 |
| zn2603P20800 | 20 | 20 | 20 | 20 | 67 | 5 | 0.05 | 14 |
| zn2603P21000 | 29 | 29 | 29 | 29 | 86 | 1 | 0.0145 | 5 |
| zn2603P21200 | | | | 110 | 110 | | | 10 |
| zn2603P21400 | | | | 139 | 139 | | | 10 |
| zn2603P21600 | 40 | 44 | 40 | 44 | 173 | 124 | 3.027 | 111 |
| zn2603P21800 | | | | 213 | 213 | | | 15 |
| zn2603P22000 | 77 | 77 | 74 | 75 | 259 | 8 | 0.3005 | 63 |
| zn2603P22200 | 104 | 104 | 97 | 98 | 313 | 17 | 0.8405 | 64 |
| zn2603P22400 | | | | 374 | 374 | | | 18 |
| zn2603P22600 | 200 | 200 | 200 | 200 | 443 | 8 | 1.286 | 21 |
| zn2603P22800 | | | | 518 | 518 | | | 22 |
| zn2603P23000 | 306 | 352 | 306 | 350 | 604 | 21 | 3.4665 | 20 |
| zn2603P23200 | 443 | 443 | 443 | 443 | 698 | 1 | 0.2215 | 17 |
| zn2603P23400 | 506 | 566 | 506 | 566 | 799 | 6 | 1.548 | 11 |
| zn2603P23600 | 705 | 705 | 705 | 705 | 908 | 1 | 0.3525 | 7 |
| zn2603P23800 | 858 | 858 | 858 | 858 | 1,027 | 1 | 0.429 | 4 |
| zn2603P24000 | 1,021 | 1,021 | 1,021 | 1,021 | 1,152 | 1 | 0.5105 | 4 |
| zn2603P24200 | 1,192 | 1,192 | 1,192 | 1,192 | 1,284 | 2 | 1.192 | 2 |
| zn2603P24400 | | | | 1,425 | 1,425 | | | 3 |
| zn2603P24600 | | | | 1,572 | 1,572 | | | 4 |
| zn2603P24800 | 1,710 | 1,710 | 1,710 | 1,710 | 1,725 | 1 | 0.855 | 2 |
| zn2603P25000 | | | | 1,883 | 1,883 | | | 1 |
| zn2603P25500 | | | | 2,303 | 2,303 | | | 1 |
| zn2603P26000 | | | | 2,747 | 2,747 | | | |
| zn2603P26500 | | | | 3,211 | 3,211 | | | |
| zn2604C20400 | | | | 2,993 | 2,993 | | | |
| zn2604C20600 | | | | 2,799 | 2,799 | | | |
| zn2604C20800 | | | | 2,607 | 2,607 | | | |
| zn2604C21000 | | | | 2,419 | 2,419 | | | |
| zn2604C21200 | | | | 2,233 | 2,233 | | | |
| zn2604C21400 | | | | 2,052 | 2,052 | | | |
| zn2604C21600 | | | | 1,876 | 1,876 | | | |
| zn2604C21800 | | | | 1,706 | 1,706 | | | 2 |
| zn2604C22000 | | | | 1,542 | 1,542 | | | 1 |
| zn2604C22200 | | | | 1,386 | 1,386 | | | |
| zn2604C22400 | 1,169 | 1,169 | 1,169 | 1,169 | 1,238 | 1 | 0.5845 | 4 |
| zn2604C22600 | 1,037 | 1,037 | 1,037 | 1,037 | 1,099 | 1 | 0.5185 | 3 |
| zn2604C22800 | 928 | 928 | 914 | 914 | 968 | 3 | 1.3785 | 5 |
| zn2604C23000 | 801 | 801 | 801 | 801 | 847 | 1 | 0.4005 | 5 |
| zn2604C23200 | 710 | 710 | 683 | 696 | 736 | 3 | 1.0445 | 7 |
| zn2604C23400 | 596 | 596 | 596 | 596 | 634 | 1 | 0.298 | 4 |
| zn2604C23600 | 527 | 527 | 527 | 527 | 543 | 1 | 0.2635 | 9 |
| zn2604C23800 | 454 | 454 | 446 | 446 | 461 | 22 | 4.9585 | 30 |
| zn2604C24000 | 402 | 403 | 402 | 403 | 389 | 7 | 1.3955 | 12 |
| zn2604C24200 | | | | 326 | 326 | | | 12 |
| zn2604C24400 | | | | 270 | 270 | | | 31 |
| zn2604C24600 | | | | 222 | 222 | | | 15 |
| zn2604C24800 | | | | 181 | 181 | | | 28 |
| zn2604C25000 | | | | 147 | 147 | | | 39 |
| zn2604C25500 | | | | 84 | 84 | | | 20 |
| zn2604C26000 | | | | 45 | 45 | | | 19 |
| zn2604C26500 | | | | 23 | 23 | | | 9 |
| zn2604P20400 | | | | 13 | 13 | | | |
| zn2604P20600 | | | | 19 | 19 | | | 2 |
| zn2604P20800 | 48 | 48 | 48 | 48 | 27 | 1 | 0.024 | 1 |
| zn2604P21000 | 58 | 58 | 58 | 58 | 38 | 1 | 0.029 | |
| zn2604P21200 | 73 | 73 | 73 | 73 | 53 | 1 | 0.0365 | 2 |
| zn2604P21400 | | | | 72 | 72 | | | 2 |
| zn2604P21600 | | | | 95 | 95 | | | 7 |
| zn2604P21800 | 158 | 158 | 131 | 131 | 125 | 2 | 0.1445 | 5 |
| zn2604P22000 | 198 | 198 | 164 | 164 | 161 | 2 | 0.181 | 7 |
| zn2604P22200 | 245 | 245 | 203 | 203 | 204 | 4 | 0.429 | 8 |
| zn2604P22400 | 300 | 300 | 260 | 260 | 256 | 2 | 0.28 | 8 |
| zn2604P22600 | 365 | 365 | 329 | 329 | 316 | 2 | 0.347 | 6 |
| zn2604P22800 | 440 | 440 | 396 | 396 | 385 | 4 | 0.815 | 9 |
| zn2604P23000 | 524 | 524 | 524 | 524 | 463 | 1 | 0.262 | 9 |
| zn2604P23200 | 614 | 614 | 614 | 614 | 551 | 1 | 0.307 | 7 |
| zn2604P23400 | | | | 649 | 649 | | | 2 |
| zn2604P23600 | | | | 757 | 757 | | | 3 |
| zn2604P23800 | | | | 875 | 875 | | | |
| zn2604P24000 | | | | 1,003 | 1,003 | | | 5 |
| zn2604P24200 | | | | 1,139 | 1,139 | | | 1 |
| zn2604P24400 | | | | 1,283 | 1,283 | | | 1 |
| zn2604P24600 | | | | 1,434 | 1,434 | | | 1 |
| zn2604P24800 | | | | 1,592 | 1,592 | | | 1 |
| zn2604P25000 | | | | 1,758 | 1,758 | | | |
| zn2604P25500 | | | | 2,194 | 2,194 | | | |
| zn2604P26000 | | | | 2,655 | 2,655 | | | |
| zn2604P26500 | | | | 3,133 | 3,133 | | | |
| zn2605C20600 | | | | 2,834 | 2,834 | | | |
| zn2605C20800 | | | | 2,648 | 2,648 | | | |
| zn2605C21000 | | | | 2,465 | 2,465 | | | |
| zn2605C21200 | | | | 2,287 | 2,287 | | | |
| zn2605C21400 | | | | 2,112 | 2,112 | | | |
| zn2605C21600 | | | | 1,943 | 1,943 | | | |
| zn2605C21800 | | | | 1,781 | 1,781 | | | |
| zn2605C22000 | | | | 1,625 | 1,625 | | | |
| zn2605C22200 | | | | 1,476 | 1,476 | | | 2 |
| zn2605C22400 | | | | 1,333 | 1,333 | | | 2 |
| zn2605C22600 | | | | 1,198 | 1,198 | | | 1 |
| zn2605C22800 | | | | 1,073 | 1,073 | | | 1 |
| zn2605C23000 | | | | 956 | 956 | | | 1 |
| zn2605C23200 | | | | 846 | 846 | | | 3 |
| zn2605C23400 | | | | 744 | 744 | | | 3 |
| zn2605C23600 | | | | 653 | 653 | | | 4 |
| zn2605C23800 | | | | 570 | 570 | | | 6 |
| zn2605C24000 | | | | 493 | 493 | | | 6 |
| zn2605C24200 | | | | 424 | 424 | | | 5 |
| zn2605C24400 | | | | 365 | 365 | | | 8 |
| zn2605C24600 | | | | 311 | 311 | | | 11 |
| zn2605C24800 | | | | 263 | 263 | | | 3 |
| zn2605C25000 | | | | 222 | 222 | | | 5 |
| zn2605C25500 | | | | 141 | 141 | | | 3 |
| zn2605C26000 | | | | 87 | 87 | | | 11 |
| zn2605P20600 | | | | 41 | 41 | | | 1 |
| zn2605P20800 | | | | 55 | 55 | | | 1 |
| zn2605P21000 | 86 | 86 | 86 | 86 | 72 | 1 | 0.043 | 4 |
| zn2605P21200 | | | | 93 | 93 | | | 4 |
| zn2605P21400 | | | | 118 | 118 | | | 11 |
| zn2605P21600 | | | | 149 | 149 | | | 8 |
| zn2605P21800 | 186 | 186 | 182 | 182 | 186 | 2 | 0.184 | 7 |
| zn2605P22000 | 256 | 256 | 256 | 256 | 230 | 1 | 0.128 | 8 |
| zn2605P22200 | | | | 280 | 280 | | | 11 |
| zn2605P22400 | | | | 336 | 336 | | | 8 |
| zn2605P22600 | 379 | 379 | 379 | 379 | 401 | 1 | 0.1895 | 11 |
| zn2605P22800 | | | | 475 | 475 | | | 6 |
| zn2605P23000 | 523 | 523 | 523 | 523 | 557 | 1 | 0.2615 | 7 |
| zn2605P23200 | | | | 647 | 647 | | | 4 |
| zn2605P23400 | | | | 744 | 744 | | | 3 |
| zn2605P23600 | | | | 853 | 853 | | | 1 |
| zn2605P23800 | | | | 968 | 968 | | | 1 |
| zn2605P24000 | | | | 1,091 | 1,091 | | | |
| zn2605P24200 | | | | 1,221 | 1,221 | | | |
| zn2605P24400 | | | | 1,361 | 1,361 | | | |
| zn2605P24600 | | | | 1,507 | 1,507 | | | |
| zn2605P24800 | | | | 1,658 | 1,658 | | | |
| zn2605P25000 | | | | 1,816 | 1,816 | | | |
| zn2605P25500 | | | | 2,235 | 2,235 | | | |
| zn2605P26000 | | | | 2,679 | 2,679 | | | |
打印