上海期货交易所06月16日锌期权收盘行情

发布时间：2025年06月16日 15:35

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:锌期权
zn2507C19200				2,600	2,600	0	0	0	0	1.00
zn2507C19400				2,400	2,400	0	0	0	0	1.00
zn2507C19600				2,200	2,200	0	0	0	0	1.00
zn2507C19800				2,000	2,000	0	0	0	0	1.00
zn2507C20000				1,800	1,800	0	0	0	0	1.00
zn2507C20200				1,600	1,600	0	0	0	0	1.00
zn2507C20400				1,402	1,402	0	2	0	0	0.99
zn2507C20600	1,236	1,309	1,206	1,262	1,205	26	26	-6	15.96	0.98
zn2507C20800	941	1,123	941	1,099	1,013	59	59	-10	31.04	0.95
zn2507C21000	751	931	751	894	828	39	51	-4	16.83	0.90
zn2507C21200	580	743	580	717	655	44	70	10	15.04	0.84
zn2507C21400	415	564	415	531	498	63	79	4	15.58	0.74
zn2507C21600	286	406	274	359	363	405	201	11	66.55	0.63
zn2507C21800	170	267	157	220	251	3,349	1,059	111	340.25	0.51
zn2507C22000	96	157	86	122	165	7,006	1,733	223	412.82	0.38
zn2507C22200	63	84	43	61	102	5,123	2,749	-113	163.91	0.27
zn2507C22400	31	44	26	32	60	4,260	3,021	478	72.06	0.18
zn2507C22600	19	25	17	20	32	2,661	2,084	256	27.20	0.11
zn2507C22800	13	16	10	12	16	1,351	2,628	-4	9.02	0.06
zn2507C23000	5	12	5	7	8	1,434	2,096	21	6.67	0.03
zn2507C23200	5	7	5	6	3	299	665	26	0.84	0.02
zn2507C23400	4	6	4	5	1	765	793	197	1.85	0.01
zn2507C23600	3	7	2	2	1	261	479	-28	0.39	0.00
zn2507C23800	2	5	2	3	1	398	506	160	0.69	0.00
zn2507C24000	3	3	2	3	1	91	313	-21	0.14	0.00
zn2507C24200	8	8	2	2	1	192	202	-8	0.18	0.00
zn2507C24400	2	2	1	1	1	225	115	-14	0.21	0.00
zn2507C24600	2	2	2	2	1	193	180	39	0.18	0.00
zn2507C24800	2	2	2	2	1	265	362	-5	0.25	0.00
zn2507C25000	1	1	1	1	1	26	350	-16	0.01	0
zn2507C25500	1	1	1	1	1	27	381	-26	0.01	0
zn2507C26000	1	1	1	1	1	107	935	-74	0.05	0
zn2507C26500				1	1	0	72	0	0	0
zn2507C27000				1	1	0	229	0	0	0
zn2507P19200	5	7	2	3	1	432	263	14	0.87	-0.00
zn2507P19400	8	8	2	2	1	348	560	104	1.09	-0.00
zn2507P19600	11	12	4	6	1	625	357	76	1.78	-0.00
zn2507P19800	15	16	6	6	1	725	630	20	3.74	-0.00
zn2507P20000	18	20	8	9	1	2,672	1,507	-342	18.46	-0.00
zn2507P20200	23	25	8	10	1	821	395	-140	6.22	-0.00
zn2507P20400	25	31	10	12	2	1,097	694	93	9.79	-0.01
zn2507P20600	39	42	16	17	5	469	443	7	5.49	-0.02
zn2507P20800	44	55	20	21	13	946	805	-89	17.20	-0.05
zn2507P21000	52	76	28	33	28	8,218	2,390	136	208.09	-0.10
zn2507P21200	79	101	40	44	55	3,689	1,240	185	112.95	-0.16
zn2507P21400	127	145	60	70	99	4,961	1,096	164	230.73	-0.26
zn2507P21600	161	209	90	112	163	10,591	2,182	457	740.06	-0.37
zn2507P21800	260	294	142	175	251	5,864	2,038	139	598.33	-0.49
zn2507P22000	303	420	228	275	365	2,004	2,730	-235	312.21	-0.62
zn2507P22200	560	580	354	405	502	627	1,239	-192	139.49	-0.73
zn2507P22400	722	755	539	585	659	161	761	-68	50.36	-0.82
zn2507P22600	911	949	720	771	832	114	495	-48	46.33	-0.89
zn2507P22800	1,130	1,130	913	913	1,016	28	96	-8	14.48	-0.94
zn2507P23000	1,326	1,326	1,110	1,110	1,207	24	94	5	14.00	-0.97
zn2507P23200	1,304	1,358	1,304	1,358	1,403	21	83	-1	14.37	-0.98
zn2507P23400	1,504	1,504	1,504	1,504	1,601	10	111	0	7.76	-0.99
zn2507P23600				1,800	1,800	0	151	0	0	-1.00
zn2507P23800				2,000	2,000	0	76	0	0	-1.00
zn2507P24000				2,200	2,200	0	45	0	0	-1.00
zn2507P24200				2,400	2,400	0	0	0	0	-1.00
zn2507P24400				2,600	2,600	0	0	0	0	-1.00
zn2507P24600	2,845	2,845	2,845	2,845	2,800	1	1	0	1.42	-1.00
zn2507P24800				3,000	3,000	0	0	0	0	-1.00
zn2507P25000				3,200	3,200	0	0	0	0	-1.00
zn2507P25500				3,700	3,700	0	0	0	0	-1.00
zn2507P26000				4,200	4,200	0	0	0	0	-1.00
zn2507P26500				4,700	4,700	0	0	0	0	-1.00
zn2507P27000				5,200	5,200	0	0	0	0	-1.00
zn2508C19000				2,524	2,524	0	0	0	0	0.99
zn2508C19200				2,327	2,327	0	0	0	0	0.98
zn2508C19400				2,133	2,133	0	0	0	0	0.97
zn2508C19600				1,942	1,942	0	0	0	0	0.95
zn2508C19800				1,755	1,755	0	0	0	0	0.93
zn2508C20000				1,573	1,573	0	0	0	0	0.91
zn2508C20200	1,514	1,532	1,514	1,532	1,398	20	15	15	15.21	0.87
zn2508C20400	1,335	1,352	1,335	1,352	1,230	15	13	10	10.06	0.83
zn2508C20600	969	1,177	969	1,169	1,072	26	57	6	14.48	0.79
zn2508C20800	891	1,009	891	951	923	25	88	-1	11.99	0.73
zn2508C21000	680	839	680	839	786	32	105	-7	12.36	0.68
zn2508C21200	555	692	552	692	661	22	130	5	7.01	0.61
zn2508C21400	445	559	430	559	550	125	168	34	30.89	0.55
zn2508C21600	338	448	332	413	451	190	378	54	37.72	0.48
zn2508C21800	282	340	254	307	365	283	612	56	41.19	0.42
zn2508C22000	187	258	187	232	291	302	505	28	32.70	0.36
zn2508C22200	161	180	138	172	229	496	422	-1	38.70	0.30
zn2508C22400	110	137	101	129	177	511	626	31	28.44	0.25
zn2508C22600	76	98	74	97	135	538	553	86	22.31	0.20
zn2508C22800	58	74	54	65	102	308	397	1	9.33	0.16
zn2508C23000	47	54	42	47	76	437	435	81	10.11	0.13
zn2508C23200	35	39	32	36	55	144	273	-2	2.59	0.10
zn2508C23400	28	31	26	29	40	156	477	-2	2.17	0.07
zn2508C23600	22	23	19	21	28	116	185	-20	1.23	0.06
zn2508C23800	17	17	16	16	20	123	172	24	1.01	0.04
zn2508C24000	14	15	13	14	13	147	174	51	1.02	0.03
zn2508C24200	12	13	10	10	9	97	186	35	0.52	0.02
zn2508C24400	10	11	8	8	6	97	302	45	0.42	0.01
zn2508C24600	13	13	9	10	4	4	301	1	0.02	0.01
zn2508C24800	6	9	6	7	2	40	470	-9	0.14	0.01
zn2508C25000	7	7	7	7	1	5	352	-5	0.02	0.00
zn2508C25500	6	16	6	8	1	153	452	105	0.66	0.00
zn2508P19000	36	50	24	24	5	938	282	91	15.55	-0.01
zn2508P19200	45	51	29	30	9	296	180	-41	5.58	-0.02
zn2508P19400	48	61	35	35	15	347	224	16	7.72	-0.03
zn2508P19600	75	75	44	44	24	142	151	26	4.10	-0.05
zn2508P19800	88	88	55	56	37	246	193	64	8.41	-0.07
zn2508P20000	95	113	67	73	55	770	689	132	33.29	-0.09
zn2508P20200	135	135	81	81	79	394	414	38	19.79	-0.13
zn2508P20400	149	159	103	105	112	327	336	36	20.80	-0.17
zn2508P20600	180	198	124	127	153	304	496	-10	24.43	-0.21
zn2508P20800	242	242	158	160	204	219	287	-17	21.83	-0.27
zn2508P21000	293	315	196	218	266	1,088	1,090	17	129.68	-0.32
zn2508P21200	335	380	252	262	342	333	360	-5	51.88	-0.38
zn2508P21400	371	460	317	318	430	132	265	-40	25.46	-0.45
zn2508P21600	550	554	396	420	531	238	376	56	53.95	-0.51
zn2508P21800	626	669	498	524	645	103	235	14	30.61	-0.58
zn2508P22000	810	810	613	645	770	84	233	5	28.37	-0.64
zn2508P22200	960	960	743	767	908	50	252	-6	20.61	-0.70
zn2508P22400	1,014	1,014	896	896	1,056	18	283	-3	8.43	-0.75
zn2508P22600	1,153	1,155	1,055	1,055	1,214	30	142	5	16.36	-0.80
zn2508P22800	1,362	1,362	1,223	1,223	1,380	23	85	16	14.49	-0.84
zn2508P23000	1,547	1,547	1,404	1,404	1,554	23	36	3	17.07	-0.87
zn2508P23200	1,746	1,746	1,598	1,598	1,733	6	602	0	4.87	-0.90
zn2508P23400				1,918	1,918	0	202	0	0	-0.92
zn2508P23600				2,106	2,106	0	57	0	0	-0.94
zn2508P23800				2,297	2,297	0	159	0	0	-0.96
zn2508P24000				2,491	2,491	0	0	0	0	-0.97
zn2508P24200				2,687	2,687	0	0	0	0	-0.98
zn2508P24400	2,890	2,890	2,890	2,890	2,884	1	2	1	1.45	-0.99
zn2508P24600				3,082	3,082	0	1	0	0	-0.99
zn2508P24800				3,281	3,281	0	0	0	0	-0.99
zn2508P25000				3,480	3,480	0	0	0	0	-1.00
zn2508P25500				3,980	3,980	0	1	0	0	-1.00
zn2509C19200				2,174	2,174	0	0	0	0	0.95
zn2509C19400				1,988	1,988	0	0	0	0	0.93
zn2509C19600				1,807	1,807	0	0	0	0	0.90
zn2509C19800				1,631	1,631	0	0	0	0	0.88
zn2509C20000				1,463	1,463	0	0	0	0	0.84
zn2509C20200				1,302	1,302	0	4	0	0	0.80
zn2509C20400				1,150	1,150	0	0	0	0	0.76
zn2509C20600				1,007	1,007	0	0	0	0	0.71
zn2509C20800				875	875	0	0	0	0	0.66
zn2509C21000				753	753	0	2	0	0	0.61
zn2509C21200				642	642	0	5	0	0	0.55
zn2509C21400				543	543	0	3	0	0	0.50
zn2509C21600				454	454	0	5	0	0	0.44
zn2509C21800				376	376	0	4	0	0	0.39
zn2509C22000				308	308	0	9	0	0	0.34
zn2509C22200				250	250	0	6	0	0	0.29
zn2509C22400				201	201	0	3	0	0	0.25
zn2509C22600				159	159	0	6	0	0	0.21
zn2509C22800				126	126	0	17	0	0	0.17
zn2509C23000				98	98	0	20	0	0	0.14
zn2509C23200				76	76	0	21	0	0	0.11
zn2509C23400				58	58	0	15	0	0	0.09
zn2509C23600				44	44	0	15	0	0	0.07
zn2509C23800				32	32	0	13	0	0	0.06
zn2509C24000				24	24	0	16	0	0	0.04
zn2509C24200				17	17	0	6	0	0	0.03
zn2509C24400				12	12	0	13	0	0	0.02
zn2509C24600				9	9	0	31	0	0	0.02
zn2509C24800				6	6	0	30	0	0	0.01
zn2509P19200				32	32	0	0	0	0	-0.05
zn2509P19400				46	46	0	6	0	0	-0.07
zn2509P19600	116	116	116	116	65	1	13	1	0.06	-0.09
zn2509P19800				89	89	0	14	0	0	-0.12
zn2509P20000				121	121	0	12	0	0	-0.16
zn2509P20200				160	160	0	29	0	0	-0.20
zn2509P20400				207	207	0	34	0	0	-0.24
zn2509P20600				264	264	0	23	0	0	-0.29
zn2509P20800	360	360	311	311	331	2	20	0	0.34	-0.34
zn2509P21000				409	409	0	15	0	0	-0.39
zn2509P21200				498	498	0	20	0	0	-0.45
zn2509P21400	569	569	569	569	597	1	18	0	0.28	-0.50
zn2509P21600	669	696	669	696	708	3	23	1	1.02	-0.56
zn2509P21800				830	830	0	7	0	0	-0.61
zn2509P22000				962	962	0	5	0	0	-0.66
zn2509P22200				1,103	1,103	0	4	0	0	-0.71
zn2509P22400				1,254	1,254	0	2	0	0	-0.75
zn2509P22600				1,412	1,412	0	0	0	0	-0.79
zn2509P22800				1,578	1,578	0	0	0	0	-0.83
zn2509P23000				1,750	1,750	0	0	0	0	-0.86
zn2509P23200				1,927	1,927	0	0	0	0	-0.89
zn2509P23400				2,109	2,109	0	0	0	0	-0.91
zn2509P23600				2,295	2,295	0	0	0	0	-0.93
zn2509P23800				2,483	2,483	0	0	0	0	-0.94
zn2509P24000				2,675	2,675	0	0	0	0	-0.96
zn2509P24200				2,868	2,868	0	0	0	0	-0.97
zn2509P24400				3,064	3,064	0	0	0	0	-0.98
zn2509P24600				3,260	3,260	0	0	0	0	-0.98
zn2509P24800				3,458	3,458	0	0	0	0	-0.99
zn2510C19000				2,316	2,316	0	0	0	0	0.93
zn2510C19200				2,135	2,135	0	0	0	0	0.91
zn2510C19400				1,960	1,960	0	0	0	0	0.88
zn2510C19600				1,790	1,790	0	0	0	0	0.85
zn2510C19800				1,626	1,626	0	0	0	0	0.82
zn2510C20000				1,470	1,470	0	0	0	0	0.79
zn2510C20200				1,321	1,321	0	0	0	0	0.75
zn2510C20400				1,180	1,180	0	0	0	0	0.71
zn2510C20600				1,047	1,047	0	0	0	0	0.67
zn2510C20800				923	923	0	0	0	0	0.62
zn2510C21000				810	810	0	0	0	0	0.58
zn2510C21200				707	707	0	0	0	0	0.53
zn2510C21400	565	588	565	588	612	2	1	1	0.58	0.48
zn2510C21600	476	519	476	519	526	4	1	1	1.00	0.44
zn2510C21800	398	438	398	438	449	8	1	1	1.66	0.39
zn2510C22000	333	368	333	368	380	8	0	0	1.40	0.35
zn2510C22200	276	303	276	303	321	6	0	0	0.87	0.31
zn2510C22400	228	265	228	251	269	14	1	1	1.73	0.27
zn2510C22600	198	220	198	220	224	4	0	0	0.42	0.23
zn2510C22800	157	179	157	179	184	4	0	0	0.34	0.20
zn2510C23000				150	150	0	0	0	0	0.17
zn2510C23200	114	123	114	118	123	9	0	0	0.53	0.15
zn2510C23400	97	113	95	106	100	13	1	1	0.66	0.12
zn2510C23600	81	97	81	85	80	18	3	3	0.79	0.10
zn2510C23800	69	84	69	82	63	22	4	4	0.85	0.08
zn2510P19000				56	56	0	0	0	0	-0.07
zn2510P19200				75	75	0	0	0	0	-0.09
zn2510P19400				100	100	0	0	0	0	-0.12
zn2510P19600	183	183	182	182	129	2	0	0	0.18	-0.14
zn2510P19800				165	165	0	0	0	0	-0.17
zn2510P20000				208	208	0	0	0	0	-0.21
zn2510P20200	281	295	281	294	259	9	0	0	1.30	-0.25
zn2510P20400				317	317	0	0	0	0	-0.29
zn2510P20600				384	384	0	0	0	0	-0.33
zn2510P20800				460	460	0	0	0	0	-0.37
zn2510P21000				546	546	0	0	0	0	-0.42
zn2510P21200				642	642	0	0	0	0	-0.47
zn2510P21400				747	747	0	0	0	0	-0.51
zn2510P21600				860	860	0	0	0	0	-0.56
zn2510P21800				982	982	0	0	0	0	-0.61
zn2510P22000				1,113	1,113	0	0	0	0	-0.65
zn2510P22200				1,253	1,253	0	0	0	0	-0.69
zn2510P22400				1,401	1,401	0	0	0	0	-0.73
zn2510P22600				1,555	1,555	0	0	0	0	-0.76
zn2510P22800				1,715	1,715	0	0	0	0	-0.80
zn2510P23000				1,881	1,881	0	0	0	0	-0.83
zn2510P23200				2,053	2,053	0	0	0	0	-0.85
zn2510P23400				2,229	2,229	0	0	0	0	-0.88
zn2510P23600				2,409	2,409	0	0	0	0	-0.90
zn2510P23800				2,592	2,592	0	0	0	0	-0.91
小计						83,771	57,904	2,517	4,664.00

相关资讯: