上海期货交易所12月12日沪锌期权收盘行情
发布时间：2025年12月12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 |
|---|
| zn2601C18800 | | | | 4,715 | 4,715 | | | |
| zn2601C19000 | | | | 4,515 | 4,515 | | | |
| zn2601C19200 | | | | 4,315 | 4,315 | | | |
| zn2601C19400 | | | | 4,115 | 4,115 | | | |
| zn2601C19600 | | | | 3,915 | 3,915 | | | |
| zn2601C19800 | | | | 3,715 | 3,715 | | | |
| zn2601C20000 | | | | 3,515 | 3,515 | | | |
| zn2601C20200 | | | | 3,315 | 3,315 | | | |
| zn2601C20400 | | | | 3,115 | 3,115 | | | |
| zn2601C20600 | | | | 2,915 | 2,915 | | | |
| zn2601C20800 | | | | 2,715 | 2,715 | | | |
| zn2601C21000 | | | | 2,515 | 2,515 | | | 7 |
| zn2601C21200 | | | | 2,315 | 2,315 | | | 15 |
| zn2601C21400 | | | | 2,115 | 2,115 | | | 42 |
| zn2601C21600 | 1,691 | 2,023 | 1,691 | 2,019 | 1,915 | 94 | 90.6475 | 103 |
| zn2601C21800 | 1,492 | 1,848 | 1,492 | 1,832 | 1,716 | 98 | 83.3735 | 111 |
| zn2601C22000 | 1,265 | 1,663 | 1,265 | 1,645 | 1,519 | 108 | 81.8255 | 212 |
| zn2601C22200 | 1,053 | 1,478 | 1,053 | 1,432 | 1,325 | 126 | 82.9115 | 699 |
| zn2601C22400 | 860 | 1,308 | 860 | 1,236 | 1,135 | 145 | 80.3215 | 790 |
| zn2601C22600 | 712 | 1,116 | 712 | 1,055 | 953 | 264 | 113.852 | 621 |
| zn2601C22800 | 540 | 919 | 476 | 824 | 781 | 230 | 83.594 | 1,208 |
| zn2601C23000 | 303 | 766 | 303 | 668 | 623 | 2,330 | 584.1165 | 1,917 |
| zn2601C23200 | 221 | 608 | 216 | 482 | 482 | 2,768 | 532.171 | 733 |
| zn2601C23400 | 135 | 471 | 135 | 380 | 361 | 13,613 | 1,866.5945 | 1,136 |
| zn2601C23600 | 99 | 346 | 99 | 279 | 261 | 8,836 | 1,085.8895 | 1,387 |
| zn2601C23800 | 69 | 261 | 69 | 209 | 181 | 6,921 | 625.031 | 616 |
| zn2601C24000 | 40 | 200 | 40 | 159 | 121 | 31,107 | 2,151.7295 | 2,474 |
| zn2601C24200 | 37 | 148 | 37 | 118 | 77 | 6,661 | 354.3795 | 821 |
| zn2601C24400 | 27 | 112 | 19 | 91 | 47 | 4,932 | 198.0125 | 711 |
| zn2601C24600 | 18 | 86 | 18 | 69 | 27 | 3,537 | 101.106 | 632 |
| zn2601C24800 | 14 | 65 | 14 | 53 | 15 | 4,363 | 91.1945 | 667 |
| zn2601C25000 | 12 | 48 | 12 | 40 | 8 | 5,482 | 92.443 | 1,236 |
| zn2601C25500 | 7 | 25 | 7 | 21 | 1 | 2,842 | 26.3715 | 1,169 |
| zn2601C26000 | 3 | 20 | 3 | 15 | 1 | 7,620 | 49.396 | 1,293 |
| zn2601P18800 | | | | 1 | 1 | | | 112 |
| zn2601P19000 | | | | 1 | 1 | | | 7 |
| zn2601P19200 | 1 | 1 | 1 | 1 | 1 | 2 | 0.001 | 10 |
| zn2601P19400 | | | | 1 | 1 | | | 9 |
| zn2601P19600 | | | | 1 | 1 | | | 260 |
| zn2601P19800 | 3 | 3 | 3 | 3 | 1 | 6 | 0.009 | 206 |
| zn2601P20000 | | | | 1 | 1 | | | 682 |
| zn2601P20200 | 2 | 2 | 2 | 2 | 1 | 25 | 0.025 | 201 |
| zn2601P20400 | 2 | 2 | 2 | 2 | 1 | 115 | 0.111 | 211 |
| zn2601P20600 | 2 | 2 | 2 | 2 | 1 | 184 | 0.1795 | 216 |
| zn2601P20800 | 2 | 2 | 1 | 2 | 1 | 52 | 0.0515 | 155 |
| zn2601P21000 | 1 | 1 | 1 | 1 | 1 | 1 | 0.0005 | 369 |
| zn2601P21200 | 2 | 2 | 2 | 2 | 1 | 54 | 0.0485 | 592 |
| zn2601P21400 | 2 | 3 | 2 | 3 | 1 | 255 | 0.264 | 411 |
| zn2601P21600 | 3 | 3 | 2 | 2 | 1 | 70 | 0.0725 | 547 |
| zn2601P21800 | 4 | 5 | 3 | 4 | 2 | 322 | 0.5825 | 820 |
| zn2601P22000 | 5 | 8 | 4 | 7 | 5 | 1,461 | 4.062 | 1,572 |
| zn2601P22200 | 10 | 13 | 6 | 8 | 10 | 1,399 | 5.4685 | 789 |
| zn2601P22400 | 24 | 24 | 10 | 13 | 21 | 2,043 | 14.2785 | 1,021 |
| zn2601P22600 | 45 | 45 | 15 | 21 | 38 | 3,066 | 33.5105 | 1,199 |
| zn2601P22800 | 80 | 80 | 27 | 35 | 66 | 4,506 | 87.013 | 2,073 |
| zn2601P23000 | 140 | 150 | 44 | 57 | 108 | 9,251 | 308.768 | 2,743 |
| zn2601P23200 | 176 | 189 | 80 | 101 | 167 | 4,245 | 231.9335 | 835 |
| zn2601P23400 | 270 | 299 | 138 | 174 | 246 | 3,032 | 267.8085 | 789 |
| zn2601P23600 | 456 | 456 | 216 | 276 | 346 | 1,407 | 189.792 | 453 |
| zn2601P23800 | 624 | 624 | 341 | 404 | 466 | 315 | 64.5345 | 144 |
| zn2601P24000 | 734 | 776 | 469 | 527 | 606 | 247 | 72.721 | 148 |
| zn2601P24200 | 914 | 914 | 632 | 704 | 762 | 150 | 57.6845 | 117 |
| zn2601P24400 | 1,101 | 1,145 | 793 | 874 | 932 | 133 | 61.438 | 100 |
| zn2601P24600 | | | | 1,112 | 1,112 | | | 7 |
| zn2601P24800 | | | | 1,300 | 1,300 | | | |
| zn2601P25000 | | | | 1,492 | 1,492 | | | |
| zn2601P25500 | | | | 1,986 | 1,986 | | | |
| zn2601P26000 | | | | 2,485 | 2,485 | | | |
| zn2602C20000 | | | | 3,535 | 3,535 | | | |
| zn2602C20200 | | | | 3,335 | 3,335 | | | |
| zn2602C20400 | | | | 3,135 | 3,135 | | | |
| zn2602C20600 | | | | 2,936 | 2,936 | | | |
| zn2602C20800 | | | | 2,738 | 2,738 | | | |
| zn2602C21000 | | | | 2,542 | 2,542 | | | 12 |
| zn2602C21200 | | | | 2,347 | 2,347 | | | 24 |
| zn2602C21400 | | | | 2,155 | 2,155 | | | 13 |
| zn2602C21600 | 1,716 | 2,061 | 1,716 | 2,061 | 1,966 | 10 | 9.7295 | 10 |
| zn2602C21800 | 1,549 | 1,886 | 1,549 | 1,886 | 1,782 | 54 | 48.4535 | 156 |
| zn2602C22000 | 1,467 | 1,791 | 1,467 | 1,776 | 1,603 | 509 | 421.188 | 132 |
| zn2602C22200 | 1,206 | 1,512 | 1,206 | 1,500 | 1,431 | 31 | 22.2605 | 44 |
| zn2602C22400 | 956 | 1,295 | 956 | 1,245 | 1,266 | 19 | 10.94 | 38 |
| zn2602C22600 | 1,025 | 1,223 | 1,025 | 1,211 | 1,110 | 15 | 8.577 | 59 |
| zn2602C22800 | 651 | 903 | 651 | 903 | 963 | 61 | 24.4905 | 143 |
| zn2602C23000 | 525 | 940 | 516 | 898 | 828 | 321 | 133.9785 | 516 |
| zn2602C23200 | 388 | 795 | 388 | 776 | 705 | 292 | 86.358 | 516 |
| zn2602C23400 | 355 | 673 | 276 | 554 | 593 | 777 | 193.201 | 795 |
| zn2602C23600 | 264 | 552 | 264 | 506 | 494 | 547 | 113.4165 | 419 |
| zn2602C23800 | 222 | 465 | 222 | 403 | 406 | 652 | 120.884 | 491 |
| zn2602C24000 | 177 | 387 | 175 | 331 | 330 | 1,537 | 227.253 | 839 |
| zn2602C24200 | 145 | 321 | 145 | 262 | 265 | 896 | 100.779 | 439 |
| zn2602C24400 | 121 | 258 | 121 | 256 | 210 | 599 | 60.5375 | 228 |
| zn2602C24600 | 104 | 224 | 104 | 186 | 164 | 678 | 58.5575 | 208 |
| zn2602C24800 | 90 | 190 | 90 | 158 | 127 | 821 | 62.109 | 279 |
| zn2602C25000 | 78 | 162 | 78 | 137 | 97 | 895 | 59.23 | 359 |
| zn2602C25500 | 59 | 114 | 58 | 97 | 46 | 1,041 | 48.3125 | 316 |
| zn2602C26000 | 45 | 87 | 45 | 73 | 20 | 2,084 | 77.8195 | 637 |
| zn2602P20000 | 4 | 4 | 4 | 4 | 1 | 2 | 0.0025 | 72 |
| zn2602P20200 | 6 | 8 | 6 | 7 | 1 | 136 | 0.378 | 120 |
| zn2602P20400 | 8 | 9 | 6 | 9 | 2 | 286 | 1.0135 | 83 |
| zn2602P20600 | 9 | 11 | 8 | 11 | 3 | 82 | 0.35 | 88 |
| zn2602P20800 | 10 | 13 | 10 | 11 | 5 | 85 | 0.4375 | 117 |
| zn2602P21000 | 12 | 17 | 12 | 14 | 9 | 279 | 1.934 | 249 |
| zn2602P21200 | 17 | 22 | 15 | 18 | 14 | 135 | 1.197 | 78 |
| zn2602P21400 | 21 | 27 | 20 | 26 | 22 | 225 | 2.5295 | 193 |
| zn2602P21600 | 27 | 35 | 25 | 28 | 34 | 173 | 2.4915 | 115 |
| zn2602P21800 | 38 | 42 | 36 | 38 | 49 | 149 | 2.9595 | 159 |
| zn2602P22000 | 49 | 57 | 42 | 49 | 70 | 294 | 7.649 | 202 |
| zn2602P22200 | 57 | 76 | 53 | 61 | 98 | 701 | 23.0475 | 658 |
| zn2602P22400 | 92 | 100 | 74 | 87 | 133 | 487 | 21.5445 | 428 |
| zn2602P22600 | 138 | 146 | 99 | 116 | 176 | 342 | 20.9965 | 487 |
| zn2602P22800 | 188 | 201 | 133 | 156 | 229 | 296 | 25.2205 | 394 |
| zn2602P23000 | 263 | 270 | 180 | 207 | 294 | 477 | 52.5925 | 247 |
| zn2602P23200 | 359 | 369 | 237 | 270 | 370 | 843 | 126.443 | 471 |
| zn2602P23400 | 485 | 485 | 327 | 350 | 459 | 242 | 47.207 | 475 |
| zn2602P23600 | 612 | 619 | 411 | 448 | 559 | 255 | 63.934 | 166 |
| zn2602P23800 | 736 | 736 | 539 | 549 | 671 | 196 | 57.714 | 178 |
| zn2602P24000 | 846 | 846 | 642 | 678 | 794 | 124 | 44.464 | 82 |
| zn2602P24200 | 1,052 | 1,052 | 780 | 819 | 929 | 91 | 39.6425 | 57 |
| zn2602P24400 | 1,131 | 1,151 | 966 | 986 | 1,074 | 53 | 27.265 | 42 |
| zn2602P24600 | | | | 1,228 | 1,228 | | | 7 |
| zn2602P24800 | | | | 1,390 | 1,390 | | | |
| zn2602P25000 | 1,500 | 1,512 | 1,500 | 1,506 | 1,560 | 357 | 268.518 | 350 |
| zn2602P25500 | | | | 2,009 | 2,009 | | | |
| zn2602P26000 | | | | 2,483 | 2,483 | | | |
| zn2603C20000 | | | | 3,540 | 3,540 | | | |
| zn2603C20200 | | | | 3,340 | 3,340 | | | |
| zn2603C20400 | | | | 3,141 | 3,141 | | | |
| zn2603C20600 | | | | 2,944 | 2,944 | | | |
| zn2603C20800 | | | | 2,747 | 2,747 | | | 1 |
| zn2603C21000 | | | | 2,553 | 2,553 | | | 1 |
| zn2603C21200 | | | | 2,361 | 2,361 | | | 1 |
| zn2603C21400 | | | | 2,172 | 2,172 | | | 2 |
| zn2603C21600 | | | | 1,987 | 1,987 | | | 2 |
| zn2603C21800 | | | | 1,807 | 1,807 | | | 3 |
| zn2603C22000 | | | | 1,633 | 1,633 | | | 3 |
| zn2603C22200 | | | | 1,465 | 1,465 | | | 9 |
| zn2603C22400 | | | | 1,305 | 1,305 | | | 7 |
| zn2603C22600 | | | | 1,153 | 1,153 | | | 17 |
| zn2603C22800 | | | | 1,011 | 1,011 | | | 19 |
| zn2603C23000 | 732 | 732 | 732 | 732 | 879 | 1 | 0.366 | 22 |
| zn2603C23200 | 600 | 600 | 600 | 600 | 758 | 1 | 0.3 | 28 |
| zn2603C23400 | 483 | 524 | 483 | 524 | 647 | 2 | 0.5035 | 14 |
| zn2603C23600 | 387 | 905 | 321 | 598 | 548 | 6 | 1.4835 | 29 |
| zn2603C23800 | 311 | 480 | 311 | 471 | 459 | 4 | 0.8685 | 22 |
| zn2603C24000 | 247 | 600 | 247 | 419 | 381 | 20 | 4.5545 | 19 |
| zn2603C24200 | 201 | 353 | 201 | 353 | 313 | 5 | 0.6945 | 15 |
| zn2603C24400 | 173 | 296 | 165 | 296 | 254 | 3 | 0.317 | 19 |
| zn2603C24600 | 144 | 249 | 140 | 227 | 204 | 17 | 1.7265 | 20 |
| zn2603C24800 | 122 | 211 | 122 | 211 | 163 | 17 | 1.3425 | 31 |
| zn2603C25000 | 104 | 134 | 104 | 133 | 128 | 14 | 0.89 | 42 |
| zn2603C25500 | 96 | 148 | 22 | 122 | 68 | 10 | 0.5455 | 57 |
| zn2603C26000 | 50 | 81 | 50 | 81 | 33 | 2 | 0.0655 | 2 |
| zn2603P20000 | | | | 1 | 1 | | | 3 |
| zn2603P20200 | | | | 2 | 2 | | | 7 |
| zn2603P20400 | | | | 4 | 4 | | | 6 |
| zn2603P20600 | | | | 7 | 7 | | | 6 |
| zn2603P20800 | | | | 11 | 11 | | | 4 |
| zn2603P21000 | | | | 16 | 16 | | | 4 |
| zn2603P21200 | | | | 24 | 24 | | | 5 |
| zn2603P21400 | | | | 35 | 35 | | | 1 |
| zn2603P21600 | | | | 50 | 50 | | | 2 |
| zn2603P21800 | | | | 70 | 70 | | | 4 |
| zn2603P22000 | 73 | 73 | 73 | 73 | 95 | 1 | 0.0365 | 7 |
| zn2603P22200 | 89 | 89 | 89 | 89 | 127 | 1 | 0.0445 | 13 |
| zn2603P22400 | 118 | 118 | 118 | 118 | 167 | 1 | 0.059 | 6 |
| zn2603P22600 | 156 | 156 | 156 | 156 | 215 | 1 | 0.078 | 6 |
| zn2603P22800 | 206 | 206 | 179 | 179 | 273 | 2 | 0.1925 | 6 |
| zn2603P23000 | 267 | 267 | 226 | 226 | 340 | 2 | 0.2465 | 4 |
| zn2603P23200 | 344 | 344 | 344 | 344 | 418 | 1 | 0.172 | 11 |
| zn2603P23400 | 437 | 437 | 437 | 437 | 507 | 1 | 0.2185 | 4 |
| zn2603P23600 | 544 | 544 | 544 | 544 | 607 | 1 | 0.272 | 3 |
| zn2603P23800 | 669 | 669 | 669 | 669 | 718 | 1 | 0.3345 | 2 |
| zn2603P24000 | 807 | 807 | 807 | 807 | 840 | 1 | 0.4035 | 1 |
| zn2603P24200 | | | | 971 | 971 | | | |
| zn2603P24400 | | | | 1,112 | 1,112 | | | |
| zn2603P24600 | | | | 1,262 | 1,262 | | | |
| zn2603P24800 | | | | 1,420 | 1,420 | | | |
| zn2603P25000 | | | | 1,586 | 1,586 | | | |
| zn2603P25500 | | | | 2,024 | 2,024 | | | |
| zn2603P26000 | | | | 2,490 | 2,490 | | | |
| zn2604C20600 | | | | 2,968 | 2,968 | | | |
| zn2604C20800 | | | | 2,774 | 2,774 | | | |
| zn2604C21000 | | | | 2,582 | 2,582 | | | |
| zn2604C21200 | | | | 2,393 | 2,393 | | | |
| zn2604C21400 | | | | 2,208 | 2,208 | | | |
| zn2604C21600 | | | | 2,027 | 2,027 | | | |
| zn2604C21800 | | | | 1,852 | 1,852 | | | |
| zn2604C22000 | | | | 1,682 | 1,682 | | | |
| zn2604C22200 | | | | 1,519 | 1,519 | | | |
| zn2604C22400 | | | | 1,364 | 1,364 | | | |
| zn2604C22600 | | | | 1,217 | 1,217 | | | |
| zn2604C22800 | | | | 1,078 | 1,078 | | | |
| zn2604C23000 | | | | 949 | 949 | | | 5 |
| zn2604C23200 | | | | 829 | 829 | | | 3 |
| zn2604C23400 | | | | 719 | 719 | | | 1 |
| zn2604C23600 | | | | 619 | 619 | | | 3 |
| zn2604C23800 | 568 | 568 | 530 | 530 | 528 | 4 | 1.097 | 6 |
| zn2604C24000 | 488 | 488 | 459 | 459 | 448 | 2 | 0.4735 | 4 |
| zn2604C24200 | 422 | 422 | 397 | 397 | 377 | 2 | 0.4095 | 5 |
| zn2604C24400 | 291 | 365 | 291 | 365 | 315 | 2 | 0.328 | 3 |
| zn2604C24600 | 254 | 254 | 254 | 254 | 261 | 1 | 0.127 | 3 |
| zn2604C24800 | 219 | 219 | 219 | 219 | 214 | 1 | 0.1095 | 1 |
| zn2604C25000 | 189 | 189 | 189 | 189 | 174 | 1 | 0.0945 | 1 |
| zn2604C25500 | 136 | 136 | 136 | 136 | 101 | 1 | 0.068 | 4 |
| zn2604C26000 | 101 | 101 | 101 | 101 | 55 | 1 | 0.0505 | 5 |
| zn2604P20600 | 26 | 26 | 26 | 26 | 13 | 1 | 0.013 | 3 |
| zn2604P20800 | | | | 19 | 19 | | | 2 |
| zn2604P21000 | | | | 28 | 28 | | | 2 |
| zn2604P21200 | | | | 39 | 39 | | | 2 |
| zn2604P21400 | | | | 54 | 54 | | | 1 |
| zn2604P21600 | | | | 73 | 73 | | | |
| zn2604P21800 | | | | 97 | 97 | | | |
| zn2604P22000 | | | | 127 | 127 | | | |
| zn2604P22200 | 160 | 160 | 160 | 160 | 163 | 1 | 0.08 | 1 |
| zn2604P22400 | 174 | 174 | 174 | 174 | 208 | 1 | 0.087 | 1 |
| zn2604P22600 | 217 | 217 | 217 | 217 | 260 | 1 | 0.1085 | 2 |
| zn2604P22800 | 293 | 293 | 265 | 265 | 321 | 2 | 0.279 | 5 |
| zn2604P23000 | 378 | 378 | 355 | 360 | 391 | 5 | 0.9015 | 7 |
| zn2604P23200 | 436 | 436 | 403 | 403 | 470 | 2 | 0.4195 | 3 |
| zn2604P23400 | 549 | 549 | 549 | 549 | 560 | 1 | 0.2745 | 1 |
| zn2604P23600 | | | | 659 | 659 | | | 1 |
| zn2604P23800 | | | | 767 | 767 | | | |
| zn2604P24000 | | | | 886 | 886 | | | |
| zn2604P24200 | | | | 1,015 | 1,015 | | | |
| zn2604P24400 | | | | 1,152 | 1,152 | | | |
| zn2604P24600 | | | | 1,298 | 1,298 | | | |
| zn2604P24800 | | | | 1,450 | 1,450 | | | |
| zn2604P25000 | | | | 1,610 | 1,610 | | | |
| zn2604P25500 | | | | 2,035 | 2,035 | | | |
| zn2604P26000 | | | | 2,489 | 2,489 | | | |
打印