上海期货交易所12月15日沪锌期权收盘行情
发布时间：2025年12月15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 | | | | 4,610 | 4,610 | | | |
| zn2601C19000 | | | | 4,410 | 4,410 | | | |
| zn2601C19200 | | | | 4,210 | 4,210 | | | |
| zn2601C19400 | | | | 4,010 | 4,010 | | | |
| zn2601C19600 | | | | 3,810 | 3,810 | | | |
| zn2601C19800 | | | | 3,610 | 3,610 | | | |
| zn2601C20000 | | | | 3,410 | 3,410 | | | |
| zn2601C20200 | | | | 3,210 | 3,210 | | | |
| zn2601C20400 | | | | 3,010 | 3,010 | | | |
| zn2601C20600 | | | | 2,810 | 2,810 | | | |
| zn2601C20800 | | | | 2,610 | 2,610 | | | |
| zn2601C21000 | | | | 2,410 | 2,410 | | | 7 |
| zn2601C21200 | | | | 2,210 | 2,210 | | | 13 |
| zn2601C21400 | 2,015 | 2,015 | 2,015 | 2,015 | 2,010 | 1 | 1.0075 | 33 |
| zn2601C21600 | | | | 1,810 | 1,810 | | | 103 |
| zn2601C21800 | 1,680 | 1,680 | 1,680 | 1,680 | 1,612 | 10 | 8.4 | 111 |
| zn2601C22000 | 1,480 | 1,577 | 1,424 | 1,424 | 1,415 | 14 | 10.4775 | 209 |
| zn2601C22200 | 1,280 | 1,350 | 1,064 | 1,225 | 1,221 | 816 | 481.681 | 232 |
| zn2601C22400 | 1,078 | 1,123 | 870 | 1,025 | 1,033 | 132 | 63.776 | 732 |
| zn2601C22600 | 886 | 934 | 676 | 820 | 853 | 155 | 60.485 | 520 |
| zn2601C22800 | 706 | 785 | 494 | 647 | 686 | 137 | 43.4655 | 1,203 |
| zn2601C23000 | 462 | 641 | 336 | 475 | 534 | 1,239 | 290.6135 | 1,482 |
| zn2601C23200 | 400 | 492 | 218 | 343 | 402 | 654 | 109.1065 | 752 |
| zn2601C23400 | 286 | 374 | 144 | 235 | 291 | 6,354 | 819.064 | 1,239 |
| zn2601C23600 | 240 | 280 | 108 | 165 | 202 | 7,613 | 757.9625 | 1,469 |
| zn2601C23800 | 145 | 217 | 75 | 121 | 134 | 3,389 | 243.437 | 727 |
| zn2601C24000 | 118 | 175 | 59 | 94 | 85 | 16,822 | 958.23 | 3,488 |
| zn2601C24200 | 80 | 128 | 41 | 63 | 52 | 3,500 | 160.176 | 861 |
| zn2601C24400 | 52 | 102 | 32 | 51 | 30 | 1,784 | 54.064 | 767 |
| zn2601C24600 | 40 | 80 | 22 | 37 | 16 | 1,210 | 25.247 | 589 |
| zn2601C24800 | 29 | 62 | 12 | 27 | 8 | 1,048 | 17.941 | 711 |
| zn2601C25000 | 23 | 51 | 14 | 20 | 4 | 2,971 | 44.736 | 1,663 |
| zn2601C25500 | 20 | 30 | 7 | 11 | 1 | 1,877 | 14.1195 | 1,044 |
| zn2601C26000 | 6 | 21 | 6 | 8 | 1 | 2,464 | 14.4155 | 1,252 |
| zn2601P18800 | | | | 1 | 1 | | | 112 |
| zn2601P19000 | | | | 1 | 1 | | | 7 |
| zn2601P19200 | | | | 1 | 1 | | | 10 |
| zn2601P19400 | | | | 1 | 1 | | | 9 |
| zn2601P19600 | | | | 1 | 1 | | | 260 |
| zn2601P19800 | | | | 1 | 1 | | | 206 |
| zn2601P20000 | | | | 1 | 1 | | | 682 |
| zn2601P20200 | 2 | 2 | 2 | 2 | 1 | 10 | 0.0075 | 201 |
| zn2601P20400 | 1 | 1 | 1 | 1 | 1 | 4 | 0.002 | 207 |
| zn2601P20600 | 2 | 2 | 2 | 2 | 1 | 19 | 0.019 | 212 |
| zn2601P20800 | 2 | 2 | 1 | 1 | 1 | 23 | 0.021 | 151 |
| zn2601P21000 | | | | 1 | 1 | | | 369 |
| zn2601P21200 | 1 | 1 | 1 | 1 | 1 | 13 | 0.0065 | 583 |
| zn2601P21400 | 3 | 4 | 2 | 2 | 1 | 74 | 0.077 | 405 |
| zn2601P21600 | 2 | 7 | 2 | 3 | 1 | 311 | 0.4975 | 615 |
| zn2601P21800 | 3 | 7 | 2 | 3 | 2 | 353 | 0.66 | 801 |
| zn2601P22000 | 5 | 8 | 3 | 5 | 5 | 839 | 2.139 | 1,557 |
| zn2601P22200 | 9 | 14 | 5 | 7 | 11 | 1,497 | 5.8635 | 862 |
| zn2601P22400 | 16 | 19 | 9 | 12 | 23 | 1,062 | 6.931 | 1,161 |
| zn2601P22600 | 23 | 31 | 15 | 16 | 43 | 2,502 | 25.888 | 1,361 |
| zn2601P22800 | 37 | 56 | 25 | 30 | 76 | 4,249 | 77.6175 | 1,925 |
| zn2601P23000 | 71 | 112 | 49 | 57 | 124 | 11,464 | 415.3645 | 2,581 |
| zn2601P23200 | 135 | 211 | 94 | 115 | 192 | 4,514 | 302.307 | 892 |
| zn2601P23400 | 203 | 340 | 171 | 211 | 281 | 2,575 | 299.7095 | 741 |
| zn2601P23600 | 283 | 481 | 283 | 332 | 392 | 463 | 80.7285 | 437 |
| zn2601P23800 | 462 | 639 | 421 | 490 | 524 | 92 | 24.0295 | 137 |
| zn2601P24000 | 616 | 823 | 589 | 691 | 675 | 51 | 18.2465 | 122 |
| zn2601P24200 | 800 | 988 | 760 | 909 | 841 | 29 | 12.8305 | 103 |
| zn2601P24400 | 985 | 1,183 | 936 | 1,043 | 1,019 | 44 | 23.229 | 81 |
| zn2601P24600 | 1,186 | 1,197 | 1,186 | 1,197 | 1,206 | 3 | 1.79 | 9 |
| zn2601P24800 | | | | 1,398 | 1,398 | | | |
| zn2601P25000 | 1,521 | 1,643 | 1,493 | 1,643 | 1,593 | 15 | 11.6365 | 9 |
| zn2601P25500 | | | | 2,090 | 2,090 | | | |
| zn2601P26000 | 2,580 | 2,580 | 2,580 | 2,580 | 2,590 | 1 | 1.29 | 1 |
| zn2602C20000 | | | | 3,435 | 3,435 | | | |
| zn2602C20200 | | | | 3,235 | 3,235 | | | |
| zn2602C20400 | | | | 3,035 | 3,035 | | | |
| zn2602C20600 | | | | 2,837 | 2,837 | | | |
| zn2602C20800 | | | | 2,639 | 2,639 | | | |
| zn2602C21000 | | | | 2,443 | 2,443 | | | 12 |
| zn2602C21200 | | | | 2,249 | 2,249 | | | 24 |
| zn2602C21400 | | | | 2,058 | 2,058 | | | 13 |
| zn2602C21600 | | | | 1,870 | 1,870 | | | 10 |
| zn2602C21800 | 1,830 | 1,830 | 1,830 | 1,830 | 1,688 | 6 | 5.419 | 155 |
| zn2602C22000 | | | | 1,510 | 1,510 | | | 132 |
| zn2602C22200 | 1,459 | 1,479 | 1,142 | 1,311 | 1,340 | 12 | 7.882 | 41 |
| zn2602C22400 | 1,024 | 1,140 | 1,024 | 1,140 | 1,179 | 9 | 5.092 | 36 |
| zn2602C22600 | 885 | 973 | 795 | 973 | 1,027 | 52 | 22.5 | 100 |
| zn2602C22800 | 941 | 941 | 684 | 818 | 886 | 36 | 13.796 | 156 |
| zn2602C23000 | 768 | 827 | 568 | 677 | 756 | 81 | 29.2965 | 483 |
| zn2602C23200 | 622 | 699 | 457 | 558 | 637 | 123 | 33.2525 | 529 |
| zn2602C23400 | 460 | 584 | 348 | 429 | 531 | 404 | 90.631 | 792 |
| zn2602C23600 | 427 | 497 | 300 | 375 | 437 | 388 | 77.1125 | 452 |
| zn2602C23800 | 315 | 415 | 240 | 300 | 355 | 466 | 70.9815 | 699 |
| zn2602C24000 | 288 | 344 | 197 | 248 | 285 | 1,598 | 205.117 | 482 |
| zn2602C24200 | 241 | 281 | 163 | 199 | 226 | 442 | 47.5345 | 553 |
| zn2602C24400 | 221 | 242 | 145 | 166 | 177 | 386 | 37.872 | 228 |
| zn2602C24600 | 180 | 201 | 122 | 137 | 137 | 217 | 18.604 | 223 |
| zn2602C24800 | 141 | 177 | 100 | 117 | 104 | 334 | 21.7625 | 213 |
| zn2602C25000 | 124 | 147 | 52 | 95 | 78 | 401 | 23.246 | 375 |
| zn2602C25500 | 102 | 109 | 67 | 73 | 36 | 561 | 22.632 | 325 |
| zn2602C26000 | 60 | 81 | 20 | 54 | 15 | 1,046 | 32.525 | 670 |
| zn2602C26500 | 62 | 63 | 38 | 41 | 6 | 447 | 10.19 | 191 |
| zn2602P20000 | | | | 1 | 1 | | | 72 |
| zn2602P20200 | 6 | 6 | 5 | 5 | 1 | 40 | 0.1005 | 150 |
| zn2602P20400 | 7 | 7 | 5 | 5 | 2 | 59 | 0.14 | 88 |
| zn2602P20600 | 9 | 9 | 6 | 6 | 3 | 25 | 0.0845 | 100 |
| zn2602P20800 | 11 | 12 | 7 | 8 | 6 | 146 | 0.659 | 83 |
| zn2602P21000 | 12 | 15 | 8 | 8 | 10 | 101 | 0.5345 | 293 |
| zn2602P21200 | 16 | 16 | 12 | 12 | 16 | 58 | 0.3925 | 92 |
| zn2602P21400 | 22 | 23 | 17 | 17 | 25 | 143 | 1.456 | 267 |
| zn2602P21600 | 28 | 29 | 21 | 21 | 37 | 94 | 1.253 | 151 |
| zn2602P21800 | 33 | 42 | 29 | 30 | 54 | 181 | 3.3785 | 207 |
| zn2602P22000 | 46 | 56 | 41 | 41 | 77 | 151 | 3.717 | 208 |
| zn2602P22200 | 67 | 79 | 56 | 58 | 107 | 305 | 9.688 | 654 |
| zn2602P22400 | 91 | 113 | 80 | 81 | 145 | 203 | 9.7195 | 411 |
| zn2602P22600 | 128 | 157 | 112 | 115 | 193 | 218 | 14.2235 | 483 |
| zn2602P22800 | 168 | 220 | 149 | 165 | 252 | 468 | 41.945 | 383 |
| zn2602P23000 | 240 | 284 | 209 | 217 | 321 | 402 | 48.2155 | 334 |
| zn2602P23200 | 270 | 395 | 267 | 302 | 402 | 313 | 50.9335 | 472 |
| zn2602P23400 | 398 | 491 | 362 | 399 | 496 | 487 | 99.95 | 437 |
| zn2602P23600 | 509 | 633 | 471 | 528 | 602 | 117 | 30.4325 | 153 |
| zn2602P23800 | 633 | 715 | 593 | 712 | 719 | 66 | 20.6605 | 173 |
| zn2602P24000 | 729 | 866 | 729 | 787 | 849 | 21 | 8.5235 | 79 |
| zn2602P24200 | 927 | 1,009 | 878 | 1,009 | 990 | 13 | 5.9525 | 44 |
| zn2602P24400 | | | | 1,141 | 1,141 | | | 42 |
| zn2602P24600 | 1,263 | 1,299 | 1,197 | 1,299 | 1,300 | 4 | 2.4885 | 10 |
| zn2602P24800 | 1,433 | 1,433 | 1,394 | 1,394 | 1,467 | 3 | 2.1105 | 3 |
| zn2602P25000 | 1,590 | 1,822 | 1,517 | 1,656 | 1,641 | 142 | 119.094 | 400 |
| zn2602P25500 | | | | 2,099 | 2,099 | | | |
| zn2602P26000 | | | | 2,578 | 2,578 | | | |
| zn2602P26500 | | | | 3,068 | 3,068 | | | |
| zn2603C20000 | | | | 3,455 | 3,455 | | | |
| zn2603C20200 | | | | 3,259 | 3,259 | | | |
| zn2603C20400 | | | | 3,064 | 3,064 | | | |
| zn2603C20600 | | | | 2,872 | 2,872 | | | |
| zn2603C20800 | | | | 2,681 | 2,681 | | | 1 |
| zn2603C21000 | | | | 2,494 | 2,494 | | | 1 |
| zn2603C21200 | | | | 2,311 | 2,311 | | | 1 |
| zn2603C21400 | | | | 2,132 | 2,132 | | | 2 |
| zn2603C21600 | | | | 1,957 | 1,957 | | | 2 |
| zn2603C21800 | | | | 1,788 | 1,788 | | | 3 |
| zn2603C22000 | | | | 1,626 | 1,626 | | | 3 |
| zn2603C22200 | | | | 1,471 | 1,471 | | | 9 |
| zn2603C22400 | | | | 1,324 | 1,324 | | | 7 |
| zn2603C22600 | | | | 1,184 | 1,184 | | | 17 |
| zn2603C22800 | | | | 1,053 | 1,053 | | | 19 |
| zn2603C23000 | | | | 930 | 930 | | | 22 |
| zn2603C23200 | | | | 816 | 816 | | | 28 |
| zn2603C23400 | | | | 714 | 714 | | | 14 |
| zn2603C23600 | | | | 619 | 619 | | | 29 |
| zn2603C23800 | | | | 534 | 534 | | | 22 |
| zn2603C24000 | 287 | 287 | 287 | 287 | 457 | 1 | 0.1435 | 19 |
| zn2603C24200 | | | | 387 | 387 | | | 15 |
| zn2603C24400 | 198 | 198 | 198 | 198 | 328 | 3 | 0.297 | 16 |
| zn2603C24600 | 228 | 228 | 228 | 228 | 276 | 2 | 0.228 | 22 |
| zn2603C24800 | | | | 230 | 230 | | | 31 |
| zn2603C25000 | | | | 190 | 190 | | | 42 |
| zn2603C25500 | | | | 114 | 114 | | | 57 |
| zn2603C26000 | | | | 66 | 66 | | | 2 |
| zn2603C26500 | 378 | 378 | 37 | 37 | 37 | 2 | 0.2075 | |
| zn2603P20000 | | | | 8 | 8 | | | 3 |
| zn2603P20200 | | | | 12 | 12 | | | 7 |
| zn2603P20400 | | | | 18 | 18 | | | 6 |
| zn2603P20600 | | | | 25 | 25 | | | 6 |
| zn2603P20800 | | | | 35 | 35 | | | 4 |
| zn2603P21000 | | | | 48 | 48 | | | 4 |
| zn2603P21200 | | | | 64 | 64 | | | 5 |
| zn2603P21400 | | | | 85 | 85 | | | 1 |
| zn2603P21600 | | | | 110 | 110 | | | 2 |
| zn2603P21800 | | | | 141 | 141 | | | 4 |
| zn2603P22000 | | | | 179 | 179 | | | 7 |
| zn2603P22200 | | | | 223 | 223 | | | 13 |
| zn2603P22400 | | | | 276 | 276 | | | 6 |
| zn2603P22600 | | | | 336 | 336 | | | 6 |
| zn2603P22800 | | | | 404 | 404 | | | 6 |
| zn2603P23000 | | | | 481 | 481 | | | 4 |
| zn2603P23200 | | | | 567 | 567 | | | 11 |
| zn2603P23400 | | | | 664 | 664 | | | 4 |
| zn2603P23600 | | | | 769 | 769 | | | 3 |
| zn2603P23800 | | | | 883 | 883 | | | 2 |
| zn2603P24000 | | | | 1,006 | 1,006 | | | 1 |
| zn2603P24200 | | | | 1,136 | 1,136 | | | |
| zn2603P24400 | | | | 1,276 | 1,276 | | | |
| zn2603P24600 | | | | 1,424 | 1,424 | | | |
| zn2603P24800 | | | | 1,577 | 1,577 | | | |
| zn2603P25000 | | | | 1,737 | 1,737 | | | |
| zn2603P25500 | | | | 2,161 | 2,161 | | | |
| zn2603P26000 | | | | 2,612 | 2,612 | | | |
| zn2603P26500 | | | | 3,083 | 3,083 | | | |
| zn2604C20600 | | | | 2,877 | 2,877 | | | |
| zn2604C20800 | | | | 2,686 | 2,686 | | | |
| zn2604C21000 | | | | 2,498 | 2,498 | | | |
| zn2604C21200 | | | | 2,313 | 2,313 | | | |
| zn2604C21400 | | | | 2,132 | 2,132 | | | |
| zn2604C21600 | | | | 1,957 | 1,957 | | | |
| zn2604C21800 | | | | 1,787 | 1,787 | | | |
| zn2604C22000 | | | | 1,624 | 1,624 | | | |
| zn2604C22200 | | | | 1,468 | 1,468 | | | |
| zn2604C22400 | | | | 1,319 | 1,319 | | | |
| zn2604C22600 | | | | 1,178 | 1,178 | | | |
| zn2604C22800 | | | | 1,046 | 1,046 | | | |
| zn2604C23000 | | | | 922 | 922 | | | 5 |
| zn2604C23200 | | | | 809 | 809 | | | 3 |
| zn2604C23400 | | | | 705 | 705 | | | 1 |
| zn2604C23600 | | | | 610 | 610 | | | 3 |
| zn2604C23800 | 542 | 610 | 486 | 506 | 525 | 13 | 3.472 | 15 |
| zn2604C24000 | 438 | 438 | 438 | 438 | 447 | 6 | 1.3185 | 8 |
| zn2604C24200 | 376 | 376 | 376 | 376 | 378 | 6 | 1.129 | 9 |
| zn2604C24400 | | | | 319 | 319 | | | 3 |
| zn2604C24600 | 254 | 254 | 254 | 254 | 267 | 1 | 0.127 | 4 |
| zn2604C24800 | | | | 222 | 222 | | | 1 |
| zn2604C25000 | | | | 182 | 182 | | | 1 |
| zn2604C25500 | | | | 109 | 109 | | | 4 |
| zn2604C26000 | | | | 62 | 62 | | | 5 |
| zn2604C26500 | | | | 34 | 34 | | | |
| zn2604P20600 | | | | 22 | 22 | | | 3 |
| zn2604P20800 | | | | 31 | 31 | | | 2 |
| zn2604P21000 | | | | 43 | 43 | | | 2 |
| zn2604P21200 | | | | 59 | 59 | | | 2 |
| zn2604P21400 | | | | 78 | 78 | | | 1 |
| zn2604P21600 | | | | 102 | 102 | | | |
| zn2604P21800 | | | | 132 | 132 | | | |
| zn2604P22000 | | | | 168 | 168 | | | |
| zn2604P22200 | | | | 212 | 212 | | | 1 |
| zn2604P22400 | | | | 262 | 262 | | | 1 |
| zn2604P22600 | | | | 321 | 321 | | | 2 |
| zn2604P22800 | | | | 388 | 388 | | | 5 |
| zn2604P23000 | 432 | 432 | 432 | 432 | 464 | 1 | 0.216 | 7 |
| zn2604P23200 | | | | 549 | 549 | | | 3 |
| zn2604P23400 | | | | 645 | 645 | | | 1 |
| zn2604P23600 | | | | 750 | 750 | | | 1 |
| zn2604P23800 | | | | 864 | 864 | | | |
| zn2604P24000 | | | | 986 | 986 | | | |
| zn2604P24200 | | | | 1,116 | 1,116 | | | |
| zn2604P24400 | | | | 1,256 | 1,256 | | | |
| zn2604P24600 | | | | 1,404 | 1,404 | | | |
| zn2604P24800 | | | | 1,558 | 1,558 | | | |
| zn2604P25000 | | | | 1,718 | 1,718 | | | |
| zn2604P25500 | | | | 2,143 | 2,143 | | | |
| zn2604P26000 | | | | 2,596 | 2,596 | | | |
| zn2604P26500 | | | | 3,067 | 3,067 | | | |
打印