上海期货交易所09月29日沪锌期权收盘行情

发布时间：2026年09月29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
zn2611C21000				5,530	5,530
zn2611C21200				5,330	5,330
zn2611C21400				5,130	5,130
zn2611C21600				4,930	4,930
zn2611C21800				4,730	4,730			2
zn2611C22000				4,530	4,530
zn2611C22200				4,330	4,330
zn2611C22400				4,130	4,130
zn2611C22600				3,930	3,930
zn2611C22800				3,730	3,730
zn2611C23000				3,530	3,530			3
zn2611C23200				3,330	3,330
zn2611C23400				3,130	3,130
zn2611C23600				2,931	2,931
zn2611C23800				2,734	2,734			3
zn2611C24000	2,565	2,565	2,565	2,565	2,537	1	1.2825	167
zn2611C24200	2,324	2,427	2,324	2,400	2,342	42	49.9865	40
zn2611C24400				2,150	2,150			5
zn2611C24600	1,884	2,030	1,884	2,030	1,960	83	81.727	65
zn2611C24800	1,730	1,880	1,709	1,845	1,776	576	518.6185	451
zn2611C25000	1,525	1,693	1,511	1,643	1,596	160	127.634	972
zn2611C25500	1,073	1,220	1,061	1,220	1,178	198	117.208	1,160
zn2611C26000	696	841	690	803	818	244	94.3215	1,940
zn2611C26500	442	532	385	495	530	1,321	306.18	1,373
zn2611C27000	250	323	216	300	319	8,724	1,196.345	2,516
zn2611C27500	156	196	134	176	176	1,528	127.13	1,350
zn2611C28000	110	131	76	122	90	5,405	287.2875	3,399
zn2611C28500	55	84	52	80	42	1,673	56.013	996
zn2611C29000	39	56	38	52	17	751	16.397	470
zn2611C29500	27	38	22	36	7	1,322	19.68	832
zn2611C30000	22	30	22	28	2	309	3.6585	270
zn2611C30500	17	23	17	22	1	193	1.771	282
zn2611C31000	13	19	13	19	1	151	1.2145	291
zn2611C31500	11	15	10	14	1	438	2.4405	515
zn2611P21000				1	1			30
zn2611P21200				1	1			130
zn2611P21400				1	1			1
zn2611P21600				1	1			4
zn2611P21800	7	7	7	7	1	24	0.084	34
zn2611P22000				1	1			1
zn2611P22200				1	1			9
zn2611P22400	8	8	8	8	1	3	0.012	10
zn2611P22600	5	8	5	7	1	88	0.284	59
zn2611P22800	9	11	9	9	1	141	0.5865	188
zn2611P23000	10	12	10	11	1	100	0.5195	205
zn2611P23200	12	14	11	12	1	120	0.6815	137
zn2611P23400	14	16	14	14	1	148	0.923	75
zn2611P23600	18	19	17	17	3	205	1.6345	167
zn2611P23800	21	24	20	21	5	87	0.8185	393
zn2611P24000	25	29	20	25	8	449	5.425	709
zn2611P24200	30	35	26	29	14	160	2.331	204
zn2611P24400	39	41	33	36	21	163	2.8025	369
zn2611P24600	50	52	39	43	32	356	7.627	429
zn2611P24800	58	64	47	52	47	840	23.463	1,122
zn2611P25000	74	90	61	67	67	4,493	161.0365	2,862
zn2611P25500	144	153	110	120	149	966	61.149	1,262
zn2611P26000	260	280	209	232	288	8,038	964.3555	2,303
zn2611P26500	504	504	391	423	500	1,229	271.54	1,373
zn2611P27000	806	806	701	709	788	103	37.908	678
zn2611P27500	1,165	1,184	1,079	1,086	1,145	191	108.591	391
zn2611P28000	1,620	1,642	1,504	1,543	1,558	177	137.167	377
zn2611P28500	2,111	2,123	1,963	2,001	2,010	122	123.579	95
zn2611P29000				2,486	2,486			75
zn2611P29500	3,073	3,073	2,956	2,980	2,975	20	29.915	189
zn2611P30000	3,414	3,483	3,389	3,483	3,471	30	51.68	30
zn2611P30500				3,970	3,970
zn2611P31000				4,470	4,470			1
zn2611P31500				4,970	4,970
zn2612C21800				4,785	4,785
zn2612C22000				4,585	4,585
zn2612C22200				4,385	4,385
zn2612C22400				4,185	4,185
zn2612C22600				3,985	3,985
zn2612C22800				3,786	3,786
zn2612C23000				3,589	3,589
zn2612C23200				3,392	3,392
zn2612C23400				3,196	3,196
zn2612C23600				3,002	3,002
zn2612C23800				2,810	2,810
zn2612C24000	2,665	2,665	2,665	2,665	2,621	1	1.3325	1
zn2612C24200	2,510	2,510	2,510	2,510	2,435	1	1.255	1
zn2612C24400				2,253	2,253
zn2612C24600				2,076	2,076			1
zn2612C24800	1,894	1,961	1,882	1,961	1,903	20	19.013	17
zn2612C25000	1,715	1,745	1,686	1,741	1,736	466	397.8305	422
zn2612C25500				1,349	1,349			6
zn2612C26000	900	1,055	864	962	1,012	244	110.868	192
zn2612C26500	700	752	584	729	730	371	128.626	111
zn2612C27000	447	516	442	512	506	41	9.712	44
zn2612C27500	312	384	299	383	336	114	19.89	94
zn2612C28000	217	284	217	284	213	113	14.7685	129
zn2612C28500	163	185	153	185	130	28	2.362	76
zn2612C29000	123	150	122	150	75	73	4.8775	68
zn2612C29500	71	126	71	114	42	30	1.3945	156
zn2612C30000	87	87	87	87	22	8	0.348	65
zn2612C30500	69	74	66	74	11	45	1.421	60
zn2612C31000	47	58	47	58	5	34	0.897	69
zn2612C31500	36	50	36	50	2	21	0.4805	38
zn2612P21800				1	1			2
zn2612P22000				1	1
zn2612P22200				1	1
zn2612P22400				2	2
zn2612P22600				3	3
zn2612P22800	27	27	26	26	4	60	0.7975	62
zn2612P23000				7	7
zn2612P23200				10	10			2
zn2612P23400	37	37	37	37	14	2	0.037	7
zn2612P23600	39	39	39	39	21	5	0.0975	23
zn2612P23800				29	29			18
zn2612P24000	54	57	54	57	40	21	0.597	78
zn2612P24200	70	83	65	72	54	85	3.189	96
zn2612P24400	82	82	82	82	72	3	0.118	31
zn2612P24600				94	94			33
zn2612P24800	109	117	109	117	121	92	5.2625	88
zn2612P25000	200	215	133	151	154	260	19.2815	302
zn2612P25500	296	296	237	237	266	3	0.3975	21
zn2612P26000	450	450	382	392	428	70	13.8965	80
zn2612P26500	725	725	601	601	645	36	11.6415	44
zn2612P27000	879	929	876	876	920	16	7.247	9
zn2612P27500				1,249	1,249			5
zn2612P28000				1,626	1,626
zn2612P28500	2,054	2,054	2,054	2,054	2,042	1	1.027	1
zn2612P29000				2,487	2,487
zn2612P29500				2,953	2,953
zn2612P30000				3,433	3,433
zn2612P30500				3,922	3,922
zn2612P31000				4,417	4,417
zn2612P31500				4,915	4,915
zn2701C22400				4,239	4,239
zn2701C22600				4,047	4,047
zn2701C22800				3,856	3,856
zn2701C23000				3,667	3,667
zn2701C23200				3,481	3,481
zn2701C23400				3,297	3,297
zn2701C23600				3,117	3,117
zn2701C23800				2,940	2,940
zn2701C24000				2,766	2,766
zn2701C24200				2,597	2,597
zn2701C24400				2,432	2,432
zn2701C24600				2,271	2,271
zn2701C24800				2,117	2,117
zn2701C25000				1,966	1,966
zn2701C25500				1,618	1,618
zn2701C26000				1,307	1,307
zn2701C26500				1,037	1,037
zn2701C27000				806	806			7
zn2701C27500				617	617			16
zn2701C28000				461	461			17
zn2701C28500	322	341	322	341	339	2	0.3315	38
zn2701C29000	272	272	272	272	244	1	0.136	44
zn2701C29500	221	222	221	222	172	2	0.2215	44
zn2701C30000	181	182	176	176	119	9	0.8125	80
zn2701C30500				81	81			43
zn2701C31000				54	54			39
zn2701C31500				35	35			21
zn2701P22400				26	26
zn2701P22600				34	34			1
zn2701P22800				43	43			3
zn2701P23000				54	54			2
zn2701P23200				68	68			3
zn2701P23400				84	84			5
zn2701P23600				104	104			4
zn2701P23800				127	127			15
zn2701P24000				152	152			8
zn2701P24200	200	200	200	200	183	2	0.1915	11
zn2701P24400				218	218			8
zn2701P24600				256	256			5
zn2701P24800				302	302			4
zn2701P25000				351	351			8
zn2701P25500	397	407	397	403	501	4	0.804	7
zn2701P26000	562	628	562	628	688	8	2.3485	6
zn2701P26500				917	917			3
zn2701P27000				1,185	1,185			1
zn2701P27500				1,494	1,494
zn2701P28000				1,837	1,837
zn2701P28500				2,214	2,214
zn2701P29000				2,618	2,618
zn2701P29500				3,045	3,045
zn2701P30000				3,491	3,491
zn2701P30500				3,953	3,953
zn2701P31000				4,426	4,426
zn2701P31500				4,907	4,907

相关资讯: