上海期货交易所02月09日沪锌期权收盘行情
发布时间：2026年02月09日 15:05
| 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 |
|---|
| zn2603C20000 | | | | 4,585 | 4,585 | | | |
| zn2603C20200 | | | | 4,385 | 4,385 | | | |
| zn2603C20400 | | | | 4,185 | 4,185 | | | |
| zn2603C20600 | | | | 3,985 | 3,985 | | | |
| zn2603C20800 | | | | 3,785 | 3,785 | | | 1 |
| zn2603C21000 | | | | 3,585 | 3,585 | | | 1 |
| zn2603C21200 | | | | 3,385 | 3,385 | | | 1 |
| zn2603C21400 | | | | 3,185 | 3,185 | | | 2 |
| zn2603C21600 | | | | 2,985 | 2,985 | | | 3 |
| zn2603C21800 | | | | 2,785 | 2,785 | | | 4 |
| zn2603C22000 | | | | 2,585 | 2,585 | | | 4 |
| zn2603C22200 | | | | 2,385 | 2,385 | | | 10 |
| zn2603C22400 | | | | 2,185 | 2,185 | | | 18 |
| zn2603C22600 | | | | 1,985 | 1,985 | | | 44 |
| zn2603C22800 | | | | 1,786 | 1,786 | | | 40 |
| zn2603C23000 | | | | 1,588 | 1,588 | | | 20 |
| zn2603C23200 | 1,443 | 1,443 | 1,422 | 1,422 | 1,392 | 3 | 2.1285 | 143 |
| zn2603C23400 | 1,189 | 1,189 | 1,189 | 1,189 | 1,201 | 1 | 0.5945 | 141 |
| zn2603C23600 | 932 | 1,134 | 869 | 988 | 1,015 | 79 | 37.1925 | 446 |
| zn2603C23800 | 688 | 941 | 688 | 889 | 839 | 19 | 7.731 | 71 |
| zn2603C24000 | 536 | 747 | 530 | 610 | 675 | 152 | 50.1015 | 613 |
| zn2603C24200 | 452 | 555 | 381 | 431 | 528 | 297 | 73.884 | 316 |
| zn2603C24400 | 358 | 424 | 256 | 294 | 399 | 1,477 | 250.614 | 979 |
| zn2603C24600 | 246 | 300 | 167 | 182 | 291 | 2,500 | 270.2695 | 1,151 |
| zn2603C24800 | 177 | 198 | 110 | 118 | 204 | 1,176 | 86.54 | 834 |
| zn2603C25000 | 123 | 140 | 78 | 82 | 138 | 10,989 | 573.2725 | 3,479 |
| zn2603C25500 | 60 | 80 | 35 | 42 | 43 | 1,903 | 46.977 | 2,470 |
| zn2603C26000 | 26 | 36 | 16 | 18 | 9 | 1,220 | 12.88 | 1,273 |
| zn2603C26500 | 18 | 20 | 5 | 11 | 1 | 1,078 | 5.5925 | 2,036 |
| zn2603C27000 | 8 | 12 | 5 | 6 | 1 | 726 | 2.5935 | 1,556 |
| zn2603C27500 | 6 | 7 | 3 | 3 | 1 | 453 | 0.902 | 1,109 |
| zn2603C28000 | 5 | 7 | 3 | 5 | 1 | 2,404 | 6.184 | 4,384 |
| zn2603C28500 | 4 | 5 | 2 | 3 | 1 | 260 | 0.4015 | 623 |
| zn2603C29000 | 2 | 4 | 1 | 3 | 1 | 368 | 0.454 | 608 |
| zn2603C29500 | 2 | 3 | 2 | 2 | 1 | 250 | 0.257 | 204 |
| zn2603C30000 | 7 | 7 | 1 | 2 | 1 | 519 | 0.5975 | 635 |
| zn2603P20000 | | | | 1 | 1 | | | 24 |
| zn2603P20200 | | | | 1 | 1 | | | 32 |
| zn2603P20400 | | | | 1 | 1 | | | 35 |
| zn2603P20600 | | | | 1 | 1 | | | 16 |
| zn2603P20800 | | | | 1 | 1 | | | 18 |
| zn2603P21000 | | | | 1 | 1 | | | 26 |
| zn2603P21200 | | | | 1 | 1 | | | 28 |
| zn2603P21400 | | | | 1 | 1 | | | 51 |
| zn2603P21600 | 3 | 3 | 2 | 2 | 1 | 258 | 0.2605 | 232 |
| zn2603P21800 | 3 | 3 | 2 | 3 | 1 | 204 | 0.2145 | 155 |
| zn2603P22000 | 3 | 3 | 2 | 3 | 1 | 195 | 0.2245 | 168 |
| zn2603P22200 | 5 | 5 | 2 | 3 | 1 | 92 | 0.134 | 153 |
| zn2603P22400 | 6 | 6 | 3 | 3 | 1 | 123 | 0.218 | 74 |
| zn2603P22600 | 7 | 7 | 3 | 4 | 1 | 72 | 0.135 | 110 |
| zn2603P22800 | 9 | 9 | 4 | 5 | 1 | 83 | 0.157 | 278 |
| zn2603P23000 | 13 | 13 | 3 | 7 | 3 | 723 | 2.259 | 882 |
| zn2603P23200 | 16 | 16 | 6 | 8 | 8 | 173 | 0.818 | 338 |
| zn2603P23400 | 16 | 21 | 6 | 9 | 16 | 276 | 1.7325 | 538 |
| zn2603P23600 | 30 | 36 | 11 | 15 | 30 | 492 | 5.3345 | 520 |
| zn2603P23800 | 52 | 56 | 16 | 26 | 54 | 818 | 14.2435 | 795 |
| zn2603P24000 | 65 | 89 | 28 | 46 | 91 | 6,031 | 158.696 | 2,429 |
| zn2603P24200 | 108 | 137 | 46 | 72 | 143 | 546 | 21.7745 | 733 |
| zn2603P24400 | 170 | 223 | 77 | 132 | 214 | 2,123 | 141.9755 | 1,608 |
| zn2603P24600 | 180 | 336 | 141 | 228 | 306 | 970 | 97.536 | 1,308 |
| zn2603P24800 | 415 | 480 | 243 | 348 | 419 | 299 | 45.14 | 876 |
| zn2603P25000 | 599 | 639 | 386 | 519 | 553 | 231 | 61.7065 | 1,234 |
| zn2603P25500 | 1,000 | 1,080 | 808 | 958 | 958 | 93 | 43.649 | 498 |
| zn2603P26000 | 1,347 | 1,347 | 1,347 | 1,347 | 1,424 | 1 | 0.6735 | 436 |
| zn2603P26500 | 1,845 | 1,845 | 1,845 | 1,845 | 1,916 | 1 | 0.9225 | 111 |
| zn2603P27000 | 2,340 | 2,340 | 2,340 | 2,340 | 2,415 | 1 | 1.17 | 136 |
| zn2603P27500 | | | | 2,915 | 2,915 | | | 14 |
| zn2603P28000 | | | | 3,415 | 3,415 | | | 113 |
| zn2603P28500 | | | | 3,915 | 3,915 | | | 5 |
| zn2603P29000 | | | | 4,415 | 4,415 | | | 5 |
| zn2603P29500 | | | | 4,915 | 4,915 | | | |
| zn2603P30000 | | | | 5,415 | 5,415 | | | |
| zn2604C20400 | | | | 4,223 | 4,223 | | | |
| zn2604C20600 | | | | 4,025 | 4,025 | | | |
| zn2604C20800 | | | | 3,828 | 3,828 | | | 1 |
| zn2604C21000 | | | | 3,633 | 3,633 | | | |
| zn2604C21200 | | | | 3,439 | 3,439 | | | |
| zn2604C21400 | | | | 3,247 | 3,247 | | | |
| zn2604C21600 | | | | 3,057 | 3,057 | | | |
| zn2604C21800 | | | | 2,870 | 2,870 | | | 2 |
| zn2604C22000 | | | | 2,685 | 2,685 | | | 1 |
| zn2604C22200 | | | | 2,505 | 2,505 | | | |
| zn2604C22400 | 2,263 | 2,263 | 2,263 | 2,263 | 2,329 | 3 | 3.4275 | 2 |
| zn2604C22600 | | | | 2,157 | 2,157 | | | 3 |
| zn2604C22800 | 1,884 | 1,894 | 1,884 | 1,894 | 1,991 | 17 | 16.161 | 405 |
| zn2604C23000 | | | | 1,829 | 1,829 | | | 8 |
| zn2604C23200 | | | | 1,676 | 1,676 | | | 7 |
| zn2604C23400 | | | | 1,528 | 1,528 | | | 3 |
| zn2604C23600 | | | | 1,387 | 1,387 | | | 14 |
| zn2604C23800 | 1,023 | 1,151 | 1,003 | 1,065 | 1,253 | 25 | 13.333 | 36 |
| zn2604C24000 | 870 | 1,020 | 865 | 930 | 1,128 | 76 | 36.0325 | 202 |
| zn2604C24200 | 769 | 883 | 760 | 856 | 1,011 | 41 | 16.844 | 110 |
| zn2604C24400 | 678 | 790 | 678 | 726 | 901 | 204 | 75.445 | 252 |
| zn2604C24600 | 596 | 700 | 595 | 630 | 799 | 72 | 23.908 | 129 |
| zn2604C24800 | 550 | 671 | 527 | 614 | 707 | 120 | 35.2415 | 278 |
| zn2604C25000 | 483 | 572 | 459 | 506 | 621 | 213 | 54.2415 | 340 |
| zn2604C25500 | 360 | 442 | 360 | 410 | 439 | 207 | 41.753 | 409 |
| zn2604C26000 | 295 | 360 | 280 | 320 | 302 | 298 | 48.467 | 592 |
| zn2604C26500 | 231 | 313 | 225 | 290 | 201 | 109 | 14.5845 | 539 |
| zn2604C27000 | 212 | 261 | 187 | 239 | 129 | 564 | 65.9315 | 903 |
| zn2604C27500 | 175 | 218 | 172 | 199 | 81 | 98 | 10.0815 | 281 |
| zn2604C28000 | 166 | 201 | 144 | 178 | 49 | 585 | 52.6705 | 1,025 |
| zn2604C28500 | 124 | 171 | 123 | 158 | 29 | 52 | 3.692 | 171 |
| zn2604C29000 | 125 | 159 | 125 | 159 | 16 | 57 | 3.4765 | 180 |
| zn2604C29500 | 95 | 140 | 95 | 139 | 9 | 81 | 4.737 | 111 |
| zn2604C30000 | 95 | 138 | 90 | 111 | 5 | 367 | 19.1685 | 409 |
| zn2604P20400 | | | | 5 | 5 | | | 13 |
| zn2604P20600 | | | | 8 | 8 | | | 7 |
| zn2604P20800 | | | | 11 | 11 | | | 7 |
| zn2604P21000 | | | | 16 | 16 | | | 22 |
| zn2604P21200 | | | | 22 | 22 | | | 32 |
| zn2604P21400 | 25 | 25 | 25 | 25 | 30 | 1 | 0.0125 | 37 |
| zn2604P21600 | | | | 40 | 40 | | | 52 |
| zn2604P21800 | 32 | 33 | 32 | 33 | 53 | 64 | 1.047 | 47 |
| zn2604P22000 | 58 | 58 | 30 | 36 | 69 | 143 | 3.5705 | 207 |
| zn2604P22200 | 49 | 61 | 39 | 43 | 88 | 123 | 2.9075 | 492 |
| zn2604P22400 | 77 | 77 | 47 | 52 | 112 | 110 | 3.3335 | 173 |
| zn2604P22600 | 72 | 81 | 55 | 60 | 140 | 57 | 1.9635 | 357 |
| zn2604P22800 | 101 | 101 | 63 | 75 | 173 | 24 | 0.9835 | 137 |
| zn2604P23000 | 116 | 116 | 79 | 91 | 211 | 419 | 19.526 | 420 |
| zn2604P23200 | 137 | 137 | 97 | 111 | 257 | 40 | 2.372 | 308 |
| zn2604P23400 | 190 | 190 | 111 | 119 | 310 | 43 | 3.0815 | 297 |
| zn2604P23600 | 153 | 227 | 138 | 190 | 369 | 312 | 24.517 | 826 |
| zn2604P23800 | 278 | 284 | 195 | 243 | 434 | 104 | 13.2035 | 822 |
| zn2604P24000 | 382 | 382 | 239 | 311 | 509 | 274 | 39.3635 | 544 |
| zn2604P24200 | 445 | 445 | 300 | 400 | 592 | 31 | 6.0305 | 220 |
| zn2604P24400 | 530 | 553 | 390 | 490 | 682 | 188 | 45.585 | 330 |
| zn2604P24600 | 615 | 675 | 495 | 623 | 779 | 251 | 72.1355 | 488 |
| zn2604P24800 | 809 | 809 | 638 | 777 | 887 | 69 | 25.727 | 303 |
| zn2604P25000 | 812 | 939 | 794 | 915 | 1,001 | 110 | 47.714 | 673 |
| zn2604P25500 | 1,335 | 1,335 | 1,200 | 1,222 | 1,318 | 22 | 13.82 | 148 |
| zn2604P26000 | 1,737 | 1,758 | 1,679 | 1,679 | 1,680 | 24 | 20.4965 | 436 |
| zn2604P26500 | | | | 2,079 | 2,079 | | | 78 |
| zn2604P27000 | | | | 2,506 | 2,506 | | | 39 |
| zn2604P27500 | | | | 2,958 | 2,958 | | | 17 |
| zn2604P28000 | | | | 3,425 | 3,425 | | | 14 |
| zn2604P28500 | | | | 3,905 | 3,905 | | | 2 |
| zn2604P29000 | | | | 4,392 | 4,392 | | | 1 |
| zn2604P29500 | | | | 4,885 | 4,885 | | | |
| zn2604P30000 | | | | 5,381 | 5,381 | | | |
| zn2605C20600 | | | | 4,049 | 4,049 | | | 1 |
| zn2605C20800 | | | | 3,855 | 3,855 | | | |
| zn2605C21000 | | | | 3,664 | 3,664 | | | |
| zn2605C21200 | | | | 3,474 | 3,474 | | | |
| zn2605C21400 | | | | 3,286 | 3,286 | | | |
| zn2605C21600 | | | | 3,101 | 3,101 | | | |
| zn2605C21800 | | | | 2,920 | 2,920 | | | |
| zn2605C22000 | | | | 2,742 | 2,742 | | | |
| zn2605C22200 | | | | 2,567 | 2,567 | | | 4 |
| zn2605C22400 | | | | 2,398 | 2,398 | | | 3 |
| zn2605C22600 | | | | 2,234 | 2,234 | | | 3 |
| zn2605C22800 | | | | 2,073 | 2,073 | | | 3 |
| zn2605C23000 | | | | 1,919 | 1,919 | | | 3 |
| zn2605C23200 | | | | 1,771 | 1,771 | | | 2 |
| zn2605C23400 | | | | 1,628 | 1,628 | | | 3 |
| zn2605C23600 | | | | 1,494 | 1,494 | | | 5 |
| zn2605C23800 | | | | 1,365 | 1,365 | | | 7 |
| zn2605C24000 | | | | 1,241 | 1,241 | | | 11 |
| zn2605C24200 | | | | 1,128 | 1,128 | | | 12 |
| zn2605C24400 | | | | 1,020 | 1,020 | | | 10 |
| zn2605C24600 | | | | 918 | 918 | | | 16 |
| zn2605C24800 | 850 | 850 | 850 | 850 | 826 | 6 | 2.514 | 18 |
| zn2605C25000 | | | | 737 | 737 | | | 29 |
| zn2605C25500 | 612 | 612 | 612 | 612 | 550 | 1 | 0.306 | 16 |
| zn2605C26000 | | | | 400 | 400 | | | 46 |
| zn2605C26500 | 460 | 460 | 460 | 460 | 285 | 1 | 0.23 | 19 |
| zn2605C27000 | 405 | 405 | 405 | 405 | 197 | 1 | 0.2025 | 39 |
| zn2605C27500 | 355 | 355 | 333 | 333 | 135 | 2 | 0.344 | 17 |
| zn2605C28000 | 294 | 294 | 294 | 294 | 89 | 1 | 0.147 | 33 |
| zn2605C28500 | 289 | 289 | 264 | 264 | 58 | 2 | 0.2765 | 23 |
| zn2605C29000 | 265 | 265 | 239 | 239 | 37 | 2 | 0.252 | 6 |
| zn2605C29500 | 243 | 243 | 218 | 218 | 23 | 3 | 0.3395 | 7 |
| zn2605C30000 | 224 | 226 | 195 | 199 | 14 | 8 | 0.849 | 14 |
| zn2605P20600 | | | | 20 | 20 | | | 14 |
| zn2605P20800 | 46 | 46 | 45 | 45 | 26 | 7 | 0.1585 | 16 |
| zn2605P21000 | 40 | 52 | 39 | 52 | 34 | 25 | 0.513 | 12 |
| zn2605P21200 | 50 | 61 | 45 | 46 | 45 | 29 | 0.6825 | 14 |
| zn2605P21400 | 60 | 65 | 54 | 65 | 57 | 29 | 0.7915 | 21 |
| zn2605P21600 | 73 | 73 | 58 | 58 | 72 | 30 | 0.961 | 18 |
| zn2605P21800 | 87 | 87 | 85 | 87 | 91 | 21 | 0.896 | 29 |
| zn2605P22000 | 15 | 100 | 15 | 100 | 112 | 40 | 1.0905 | 25 |
| zn2605P22200 | 122 | 122 | 97 | 97 | 137 | 28 | 1.6825 | 40 |
| zn2605P22400 | 146 | 146 | 116 | 116 | 168 | 24 | 1.689 | 41 |
| zn2605P22600 | 194 | 194 | 137 | 137 | 203 | 19 | 1.639 | 32 |
| zn2605P22800 | 229 | 229 | 176 | 176 | 242 | 2 | 0.2025 | 15 |
| zn2605P23000 | 260 | 260 | 210 | 210 | 288 | 2 | 0.235 | 17 |
| zn2605P23200 | 249 | 251 | 249 | 251 | 340 | 3 | 0.3745 | 47 |
| zn2605P23400 | 361 | 361 | 297 | 307 | 396 | 5 | 0.788 | 52 |
| zn2605P23600 | 425 | 425 | 368 | 368 | 461 | 2 | 0.3965 | 24 |
| zn2605P23800 | 504 | 504 | 504 | 504 | 532 | 1 | 0.252 | 18 |
| zn2605P24000 | | | | 607 | 607 | | | 14 |
| zn2605P24200 | | | | 694 | 694 | | | 5 |
| zn2605P24400 | | | | 785 | 785 | | | 9 |
| zn2605P24600 | | | | 883 | 883 | | | 11 |
| zn2605P24800 | | | | 990 | 990 | | | 15 |
| zn2605P25000 | | | | 1,102 | 1,102 | | | 19 |
| zn2605P25500 | | | | 1,413 | 1,413 | | | 13 |
| zn2605P26000 | | | | 1,762 | 1,762 | | | 6 |
| zn2605P26500 | | | | 2,146 | 2,146 | | | |
| zn2605P27000 | | | | 2,557 | 2,557 | | | |
| zn2605P27500 | | | | 2,994 | 2,994 | | | |
| zn2605P28000 | | | | 3,448 | 3,448 | | | |
| zn2605P28500 | | | | 3,916 | 3,916 | | | |
| zn2605P29000 | | | | 4,395 | 4,395 | | | |
| zn2605P29500 | | | | 4,881 | 4,881 | | | |
| zn2605P30000 | | | | 5,372 | 5,372 | | | |
| zn2606C21200 | | | | 3,549 | 3,549 | | | |
| zn2606C21400 | | | | 3,373 | 3,373 | | | |
| zn2606C21600 | | | | 3,199 | 3,199 | | | |
| zn2606C21800 | | | | 3,031 | 3,031 | | | |
| zn2606C22000 | | | | 2,865 | 2,865 | | | |
| zn2606C22200 | | | | 2,704 | 2,704 | | | |
| zn2606C22400 | | | | 2,547 | 2,547 | | | |
| zn2606C22600 | | | | 2,395 | 2,395 | | | |
| zn2606C22800 | | | | 2,247 | 2,247 | | | |
| zn2606C23000 | | | | 2,104 | 2,104 | | | |
| zn2606C23200 | | | | 1,968 | 1,968 | | | |
| zn2606C23400 | | | | 1,834 | 1,834 | | | |
| zn2606C23600 | | | | 1,709 | 1,709 | | | |
| zn2606C23800 | | | | 1,586 | 1,586 | | | |
| zn2606C24000 | | | | 1,472 | 1,472 | | | |
| zn2606C24200 | | | | 1,361 | 1,361 | | | 1 |
| zn2606C24400 | | | | 1,258 | 1,258 | | | 1 |
| zn2606C24600 | 1,048 | 1,048 | 1,048 | 1,048 | 1,157 | 1 | 0.524 | |
| zn2606C24800 | | | | 1,066 | 1,066 | | | 1 |
| zn2606C25000 | 921 | 921 | 921 | 921 | 977 | 1 | 0.4605 | |
| zn2606C25500 | 794 | 794 | 794 | 794 | 780 | 1 | 0.397 | 2 |
| zn2606C26000 | 690 | 690 | 690 | 690 | 616 | 1 | 0.345 | 2 |
| zn2606C26500 | 621 | 622 | 621 | 622 | 480 | 4 | 1.172 | 4 |
| zn2606C27000 | 515 | 550 | 515 | 550 | 369 | 10 | 2.5855 | 7 |
| zn2606C27500 | 487 | 501 | 461 | 501 | 280 | 6 | 1.4275 | 4 |
| zn2606C28000 | 442 | 451 | 419 | 450 | 210 | 10 | 2.19 | 7 |
| zn2606C28500 | 384 | 416 | 384 | 398 | 155 | 26 | 4.4725 | 10 |
| zn2606P21200 | | | | 123 | 123 | | | |
| zn2606P21400 | 119 | 120 | 100 | 100 | 147 | 6 | 0.3285 | 3 |
| zn2606P21600 | 138 | 138 | 114 | 114 | 173 | 9 | 0.539 | 8 |
| zn2606P21800 | 159 | 159 | 131 | 131 | 204 | 8 | 0.581 | 9 |
| zn2606P22000 | 166 | 166 | 151 | 151 | 238 | 2 | 0.1585 | 7 |
| zn2606P22200 | 192 | 192 | 163 | 169 | 276 | 11 | 1.018 | 15 |
| zn2606P22400 | 221 | 221 | 190 | 194 | 319 | 13 | 1.373 | 16 |
| zn2606P22600 | 275 | 275 | 222 | 226 | 366 | 13 | 1.594 | 16 |
| zn2606P22800 | 268 | 268 | 259 | 259 | 418 | 4 | 0.5225 | 10 |
| zn2606P23000 | 376 | 376 | 301 | 302 | 474 | 7 | 1.12 | 12 |
| zn2606P23200 | 444 | 495 | 353 | 356 | 537 | 11 | 2.303 | 12 |
| zn2606P23400 | 461 | 461 | 410 | 422 | 603 | 5 | 1.0595 | 11 |
| zn2606P23600 | 600 | 600 | 477 | 489 | 677 | 5 | 1.2615 | 8 |
| zn2606P23800 | 580 | 580 | 580 | 580 | 754 | 1 | 0.29 | 8 |
| zn2606P24000 | 669 | 669 | 669 | 669 | 839 | 1 | 0.3345 | 7 |
| zn2606P24200 | 765 | 765 | 765 | 765 | 927 | 1 | 0.3825 | 4 |
| zn2606P24400 | | | | 1,024 | 1,024 | | | 2 |
| zn2606P24600 | | | | 1,123 | 1,123 | | | 1 |
| zn2606P24800 | | | | 1,230 | 1,230 | | | 1 |
| zn2606P25000 | | | | 1,340 | 1,340 | | | 1 |
| zn2606P25500 | | | | 1,642 | 1,642 | | | |
| zn2606P26000 | | | | 1,977 | 1,977 | | | |
| zn2606P26500 | | | | 2,339 | 2,339 | | | |
| zn2606P27000 | | | | 2,727 | 2,727 | | | |
| zn2606P27500 | | | | 3,137 | 3,137 | | | |
| zn2606P28000 | | | | 3,565 | 3,565 | | | |
| zn2606P28500 | | | | 4,010 | 4,010 | | | |
打印