上海期货交易所09月30日沪锌期权收盘行情
发布时间：2026年09月30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 | | | | 5,455 | 5,455 | | | |
| zn2611C21200 | | | | 5,255 | 5,255 | | | |
| zn2611C21400 | | | | 5,055 | 5,055 | | | |
| zn2611C21600 | | | | 4,855 | 4,855 | | | |
| zn2611C21800 | | | | 4,655 | 4,655 | 1 | 2.3275 | 1 |
| zn2611C22000 | | | | 4,455 | 4,455 | | | |
| zn2611C22200 | | | | 4,255 | 4,255 | | | |
| zn2611C22400 | | | | 4,055 | 4,055 | | | |
| zn2611C22600 | | | | 3,855 | 3,855 | | | |
| zn2611C22800 | | | | 3,655 | 3,655 | | | |
| zn2611C23000 | | | | 3,455 | 3,455 | | | 3 |
| zn2611C23200 | | | | 3,255 | 3,255 | | | |
| zn2611C23400 | | | | 3,055 | 3,055 | | | |
| zn2611C23600 | | | | 2,857 | 2,857 | | | |
| zn2611C23800 | | | | 2,659 | 2,659 | | | 3 |
| zn2611C24000 | | | | 2,462 | 2,462 | 3 | 3.693 | 164 |
| zn2611C24200 | 2,272 | 2,272 | 2,272 | 2,272 | 2,268 | 7 | 7.948 | 38 |
| zn2611C24400 | | | | 2,075 | 2,075 | | | 5 |
| zn2611C24600 | 1,920 | 1,957 | 1,899 | 1,905 | 1,887 | 58 | 55.5545 | 45 |
| zn2611C24800 | 1,638 | 1,715 | 1,638 | 1,700 | 1,703 | 51 | 42.7425 | 449 |
| zn2611C25000 | 1,456 | 1,553 | 1,449 | 1,486 | 1,524 | 101 | 76.087 | 945 |
| zn2611C25500 | 1,039 | 1,075 | 1,025 | 1,054 | 1,111 | 50 | 26.3355 | 1,181 |
| zn2611C26000 | 652 | 749 | 633 | 675 | 758 | 159 | 54.4745 | 1,962 |
| zn2611C26500 | 420 | 486 | 228 | 392 | 481 | 1,194 | 247.327 | 1,502 |
| zn2611C27000 | 269 | 269 | 208 | 215 | 280 | 4,531 | 531.556 | 2,285 |
| zn2611C27500 | 170 | 170 | 107 | 115 | 151 | 1,013 | 67.0145 | 1,238 |
| zn2611C28000 | 100 | 106 | 64 | 65 | 74 | 3,061 | 125.4715 | 3,389 |
| zn2611C28500 | 59 | 60 | 35 | 35 | 33 | 1,362 | 33.2045 | 932 |
| zn2611C29000 | 36 | 41 | 17 | 19 | 13 | 1,459 | 23.2005 | 886 |
| zn2611C29500 | 28 | 28 | 11 | 12 | 5 | 390 | 3.6345 | 824 |
| zn2611C30000 | 22 | 23 | 9 | 10 | 1 | 388 | 2.788 | 327 |
| zn2611C30500 | 21 | 21 | 6 | 7 | 1 | 690 | 3.5775 | 311 |
| zn2611C31000 | 15 | 15 | 5 | 6 | 1 | 523 | 2.678 | 341 |
| zn2611C31500 | 12 | 12 | 4 | 5 | 1 | 428 | 1.3905 | 580 |
| zn2611P21000 | 3 | 4 | 3 | 4 | 1 | 5 | 0.008 | 30 |
| zn2611P21200 | | | | 1 | 1 | 2 | 0.001 | 128 |
| zn2611P21400 | | | | 1 | 1 | | | 1 |
| zn2611P21600 | | | | 1 | 1 | | | 4 |
| zn2611P21800 | | | | 1 | 1 | 4 | 0.002 | 30 |
| zn2611P22000 | | | | 1 | 1 | | | 1 |
| zn2611P22200 | | | | 1 | 1 | 6 | 0.003 | 3 |
| zn2611P22400 | 5 | 5 | 5 | 5 | 1 | 2 | 0.003 | 8 |
| zn2611P22600 | | | | 1 | 1 | | | 59 |
| zn2611P22800 | 7 | 9 | 6 | 9 | 1 | 93 | 0.324 | 152 |
| zn2611P23000 | 7 | 11 | 7 | 11 | 1 | 98 | 0.344 | 203 |
| zn2611P23200 | 12 | 12 | 11 | 12 | 1 | 48 | 0.2105 | 136 |
| zn2611P23400 | 12 | 14 | 11 | 14 | 1 | 52 | 0.223 | 68 |
| zn2611P23600 | 10 | 17 | 10 | 17 | 3 | 105 | 0.643 | 173 |
| zn2611P23800 | 18 | 21 | 16 | 19 | 5 | 249 | 2.2465 | 385 |
| zn2611P24000 | 22 | 25 | 19 | 23 | 9 | 151 | 1.705 | 717 |
| zn2611P24200 | 27 | 31 | 22 | 30 | 14 | 145 | 1.9445 | 198 |
| zn2611P24400 | 35 | 38 | 27 | 36 | 22 | 202 | 3.2215 | 367 |
| zn2611P24600 | 42 | 47 | 32 | 47 | 33 | 358 | 7.099 | 434 |
| zn2611P24800 | 56 | 56 | 40 | 56 | 49 | 698 | 16.1335 | 1,046 |
| zn2611P25000 | 70 | 76 | 54 | 74 | 70 | 3,950 | 133.72 | 3,304 |
| zn2611P25500 | 130 | 139 | 100 | 134 | 156 | 879 | 55.8845 | 1,397 |
| zn2611P26000 | 261 | 288 | 204 | 256 | 304 | 5,157 | 636.074 | 2,632 |
| zn2611P26500 | 473 | 513 | 401 | 474 | 526 | 1,084 | 252.7815 | 1,445 |
| zn2611P27000 | 800 | 843 | 714 | 780 | 825 | 104 | 40.457 | 678 |
| zn2611P27500 | 1,197 | 1,197 | 1,181 | 1,181 | 1,195 | 76 | 45.252 | 384 |
| zn2611P28000 | 1,653 | 1,653 | 1,610 | 1,630 | 1,618 | 38 | 30.9635 | 361 |
| zn2611P28500 | 2,170 | 2,170 | 2,064 | 2,105 | 2,076 | 54 | 56.8925 | 72 |
| zn2611P29000 | 2,581 | 2,584 | 2,581 | 2,583 | 2,557 | 17 | 21.956 | 63 |
| zn2611P29500 | 3,008 | 3,050 | 3,008 | 3,049 | 3,048 | 26 | 39.458 | 187 |
| zn2611P30000 | 3,543 | 3,543 | 3,543 | 3,543 | 3,545 | 5 | 8.8575 | 25 |
| zn2611P30500 | | | | 4,045 | 4,045 | | | |
| zn2611P31000 | | | | 4,545 | 4,545 | 1 | 2.2725 | |
| zn2611P31500 | | | | 5,045 | 5,045 | | | |
| zn2612C21800 | | | | 4,710 | 4,710 | | | |
| zn2612C22000 | | | | 4,510 | 4,510 | | | |
| zn2612C22200 | | | | 4,310 | 4,310 | | | |
| zn2612C22400 | | | | 4,111 | 4,111 | | | |
| zn2612C22600 | | | | 3,912 | 3,912 | | | |
| zn2612C22800 | | | | 3,715 | 3,715 | | | |
| zn2612C23000 | | | | 3,518 | 3,518 | | | |
| zn2612C23200 | | | | 3,323 | 3,323 | | | |
| zn2612C23400 | | | | 3,130 | 3,130 | | | |
| zn2612C23600 | | | | 2,938 | 2,938 | | | |
| zn2612C23800 | | | | 2,750 | 2,750 | | | |
| zn2612C24000 | | | | 2,564 | 2,564 | | | 1 |
| zn2612C24200 | | | | 2,382 | 2,382 | | | 1 |
| zn2612C24400 | | | | 2,205 | 2,205 | | | |
| zn2612C24600 | | | | 2,032 | 2,032 | | | 1 |
| zn2612C24800 | | | | 1,864 | 1,864 | | | 17 |
| zn2612C25000 | 1,651 | 1,724 | 1,651 | 1,671 | 1,702 | 57 | 47.9925 | 438 |
| zn2612C25500 | 1,200 | 1,200 | 1,190 | 1,190 | 1,329 | 4 | 2.39 | 10 |
| zn2612C26000 | 893 | 986 | 883 | 883 | 1,004 | 188 | 87.3145 | 189 |
| zn2612C26500 | 647 | 706 | 629 | 637 | 733 | 347 | 115.6685 | 159 |
| zn2612C27000 | 469 | 479 | 448 | 448 | 517 | 136 | 31.2495 | 135 |
| zn2612C27500 | 333 | 363 | 324 | 327 | 351 | 52 | 8.7295 | 98 |
| zn2612C28000 | 234 | 261 | 232 | 247 | 229 | 195 | 24.3525 | 184 |
| zn2612C28500 | 176 | 194 | 172 | 188 | 144 | 187 | 17.4075 | 184 |
| zn2612C29000 | 133 | 148 | 132 | 148 | 87 | 85 | 5.558 | 81 |
| zn2612C29500 | 114 | 119 | 107 | 117 | 50 | 38 | 2.171 | 160 |
| zn2612C30000 | 97 | 97 | 97 | 97 | 28 | 3 | 0.111 | 62 |
| zn2612C30500 | 73 | 78 | 68 | 78 | 15 | 43 | 1.091 | 66 |
| zn2612C31000 | 58 | 58 | 58 | 58 | 7 | 6 | 0.174 | 68 |
| zn2612C31500 | 56 | 56 | 47 | 54 | 4 | 82 | 1.6855 | 40 |
| zn2612P21800 | | | | 1 | 1 | | | 2 |
| zn2612P22000 | | | | 1 | 1 | | | |
| zn2612P22200 | | | | 2 | 2 | | | |
| zn2612P22400 | 14 | 14 | 14 | 14 | 4 | 1 | 0.007 | 1 |
| zn2612P22600 | 16 | 16 | 16 | 16 | 5 | 1 | 0.008 | 1 |
| zn2612P22800 | 23 | 25 | 23 | 24 | 8 | 32 | 0.3785 | 84 |
| zn2612P23000 | 24 | 25 | 23 | 25 | 12 | 27 | 0.322 | 27 |
| zn2612P23200 | | | | 17 | 17 | | | 2 |
| zn2612P23400 | | | | 24 | 24 | | | 7 |
| zn2612P23600 | 44 | 46 | 37 | 43 | 32 | 86 | 1.8115 | 66 |
| zn2612P23800 | 55 | 55 | 53 | 53 | 43 | 10 | 0.273 | 28 |
| zn2612P24000 | 66 | 67 | 62 | 62 | 58 | 22 | 0.696 | 76 |
| zn2612P24200 | 80 | 81 | 69 | 74 | 76 | 33 | 1.3045 | 106 |
| zn2612P24400 | | | | 98 | 98 | | | 31 |
| zn2612P24600 | 108 | 108 | 97 | 101 | 125 | 56 | 2.8855 | 77 |
| zn2612P24800 | 120 | 135 | 120 | 135 | 157 | 35 | 2.295 | 68 |
| zn2612P25000 | 169 | 180 | 145 | 153 | 195 | 171 | 13.4675 | 329 |
| zn2612P25500 | 270 | 270 | 240 | 252 | 320 | 70 | 9.0035 | 78 |
| zn2612P26000 | 455 | 455 | 410 | 414 | 495 | 31 | 6.626 | 87 |
| zn2612P26500 | 653 | 653 | 653 | 653 | 723 | 6 | 1.994 | 43 |
| zn2612P27000 | | | | 1,006 | 1,006 | 5 | 2.515 | 4 |
| zn2612P27500 | | | | 1,339 | 1,339 | | | 5 |
| zn2612P28000 | 1,730 | 1,730 | 1,692 | 1,692 | 1,717 | 10 | 8.555 | 10 |
| zn2612P28500 | | | | 2,131 | 2,131 | | | 1 |
| zn2612P29000 | | | | 2,573 | 2,573 | | | |
| zn2612P29500 | | | | 3,036 | 3,036 | | | |
| zn2612P30000 | | | | 3,514 | 3,514 | | | |
| zn2612P30500 | | | | 4,001 | 4,001 | | | |
| zn2612P31000 | | | | 4,494 | 4,494 | | | |
| zn2612P31500 | | | | 4,991 | 4,991 | | | |
| zn2701C22400 | | | | 4,152 | 4,152 | | | |
| zn2701C22600 | | | | 3,958 | 3,958 | | | |
| zn2701C22800 | | | | 3,766 | 3,766 | | | |
| zn2701C23000 | | | | 3,575 | 3,575 | | | |
| zn2701C23200 | | | | 3,387 | 3,387 | | | |
| zn2701C23400 | | | | 3,201 | 3,201 | | | |
| zn2701C23600 | | | | 3,019 | 3,019 | | | |
| zn2701C23800 | | | | 2,839 | 2,839 | | | |
| zn2701C24000 | | | | 2,663 | 2,663 | | | |
| zn2701C24200 | | | | 2,492 | 2,492 | | | |
| zn2701C24400 | | | | 2,324 | 2,324 | | | |
| zn2701C24600 | | | | 2,163 | 2,163 | | | |
| zn2701C24800 | | | | 2,006 | 2,006 | | | |
| zn2701C25000 | | | | 1,854 | 1,854 | | | |
| zn2701C25500 | | | | 1,504 | 1,504 | | | |
| zn2701C26000 | | | | 1,195 | 1,195 | | | |
| zn2701C26500 | | | | 928 | 928 | | | |
| zn2701C27000 | | | | 706 | 706 | 1 | 0.353 | 6 |
| zn2701C27500 | | | | 524 | 524 | | | 16 |
| zn2701C28000 | | | | 381 | 381 | 1 | 0.1905 | 16 |
| zn2701C28500 | | | | 270 | 270 | | | 38 |
| zn2701C29000 | | | | 187 | 187 | | | 44 |
| zn2701C29500 | | | | 127 | 127 | | | 44 |
| zn2701C30000 | | | | 83 | 83 | | | 80 |
| zn2701C30500 | | | | 54 | 54 | 1 | 0.027 | 42 |
| zn2701C31000 | | | | 34 | 34 | | | 39 |
| zn2701C31500 | | | | 21 | 21 | | | 21 |
| zn2701P22400 | | | | 19 | 19 | | | |
| zn2701P22600 | | | | 25 | 25 | | | 1 |
| zn2701P22800 | | | | 33 | 33 | | | 3 |
| zn2701P23000 | | | | 42 | 42 | | | 2 |
| zn2701P23200 | | | | 53 | 53 | | | 3 |
| zn2701P23400 | | | | 68 | 68 | | | 5 |
| zn2701P23600 | | | | 85 | 85 | | | 4 |
| zn2701P23800 | | | | 105 | 105 | | | 15 |
| zn2701P24000 | | | | 129 | 129 | | | 8 |
| zn2701P24200 | | | | 158 | 158 | | | 11 |
| zn2701P24400 | | | | 190 | 190 | | | 8 |
| zn2701P24600 | | | | 228 | 228 | | | 5 |
| zn2701P24800 | | | | 271 | 271 | | | 4 |
| zn2701P25000 | | | | 318 | 318 | | | 8 |
| zn2701P25500 | | | | 467 | 467 | | | 7 |
| zn2701P26000 | | | | 657 | 657 | | | 6 |
| zn2701P26500 | | | | 888 | 888 | | | 3 |
| zn2701P27000 | | | | 1,165 | 1,165 | | | 1 |
| zn2701P27500 | | | | 1,481 | 1,481 | | | |
| zn2701P28000 | | | | 1,837 | 1,837 | | | |
| zn2701P28500 | | | | 2,225 | 2,225 | | | |
| zn2701P29000 | | | | 2,641 | 2,641 | | | |
| zn2701P29500 | | | | 3,080 | 3,080 | | | |
| zn2701P30000 | | | | 3,536 | 3,536 | | | |
| zn2701P30500 | | | | 4,007 | 4,007 | | | |
| zn2701P31000 | | | | 4,486 | 4,486 | | | |
| zn2701P31500 | | | | 4,973 | 4,973 | | | |
打印