郑州商品交易所03月23日白糖期权收盘行情
发布时间：2026年03月23日 15:20
| 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 |
|---|
| SR2605 | 846.0 | 846.0 | 846.0 | 846.0 | 871.5 | 4 | 3.38 | 5 |
| SR2605 | | | | | 772.0 | | | 481 |
| SR2605 | | | | | 673.0 | | | 493 |
| SR2605 | | | | | 574.5 | | | 1,186 |
| SR2605 | 441.0 | 488.5 | 441.0 | 473.5 | 476.0 | 146 | 68.08 | 1,310 |
| SR2605 | 357.0 | 398.0 | 357.0 | 371.5 | 378.5 | 230 | 87.34 | 724 |
| SR2605 | 257.0 | 303.5 | 254.5 | 255.0 | 281.0 | 769 | 209.1 | 2,045 |
| SR2605 | 177.5 | 213.0 | 158.0 | 169.0 | 182.5 | 1,735 | 314.23 | 9,594 |
| SR2605 | 88.0 | 131.0 | 88.0 | 98.0 | 106.5 | 11,363 | 1,187.71 | 30,444 |
| SR2605 | 62.0 | 85.0 | 58.5 | 66.5 | 69.5 | 31,816 | 2,239.32 | 38,483 |
| SR2605 | 39.5 | 57.5 | 38.0 | 44.0 | 47.0 | 22,380 | 1,036.85 | 26,606 |
| SR2605 | 28.0 | 43.0 | 27.5 | 32.0 | 32.5 | 12,255 | 411.5 | 13,934 |
| SR2605 | 23.5 | 33.0 | 21.5 | 24.5 | 23.0 | 5,471 | 143.58 | 10,461 |
| SR2605 | 19.5 | 26.0 | 17.0 | 20.0 | 16.5 | 2,329 | 47.32 | 4,753 |
| SR2605 | 14.5 | 21.5 | 14.0 | 16.0 | 12.0 | 13,208 | 218.71 | 12,396 |
| SR2605 | 14.0 | 18.0 | 12.5 | 14.0 | 8.5 | 3,846 | 54.87 | 4,551 |
| SR2605 | 12.5 | 18.0 | 12.0 | 13.5 | 6.5 | 35,560 | 504.8 | 92,841 |
| SR2605 | 1.0 | 1.5 | 1.0 | 1.0 | 2.0 | 100 | 0.12 | 1,725 |
| SR2605 | 1.0 | 1.5 | 1.0 | 1.0 | 3.0 | 696 | 0.7 | 2,690 |
| SR2605 | 1.5 | 2.0 | 1.0 | 1.5 | 4.0 | 643 | 0.93 | 3,556 |
| SR2605 | 1.5 | 2.0 | 1.0 | 2.0 | 5.0 | 1,032 | 1.5 | 3,484 |
| SR2605 | 2.5 | 2.5 | 2.0 | 2.5 | 6.5 | 1,362 | 3.04 | 8,793 |
| SR2605 | 3.5 | 3.5 | 2.5 | 3.5 | 9.0 | 2,341 | 7.59 | 10,834 |
| SR2605 | 6.0 | 7.0 | 4.0 | 6.0 | 11.0 | 8,988 | 46.3 | 14,868 |
| SR2605 | 17.0 | 18.5 | 9.0 | 16.0 | 13.0 | 12,890 | 179.14 | 30,245 |
| SR2605 | 42.0 | 48.0 | 25.0 | 46.0 | 36.5 | 13,676 | 514.8 | 15,107 |
| SR2605 | 111.0 | 115.5 | 73.5 | 113.0 | 99.5 | 4,049 | 403.89 | 5,813 |
| SR2605 | 187.0 | 192.0 | 152.0 | 192.0 | 177.0 | 393 | 67.68 | 1,993 |
| SR2605 | 268.5 | 283.0 | 238.0 | 282.0 | 262.5 | 421 | 108.74 | 1,267 |
| SR2605 | 364.0 | 374.0 | 331.0 | 359.5 | 353.0 | 225 | 79.18 | 753 |
| SR2605 | | | | | 446.0 | | | 750 |
| SR2605 | | | | | 541.5 | | | 175 |
| SR2605 | | | | | 638.0 | | | 9 |
| SR2605 | | | | | 736.0 | | | 45 |
| SR2607 | | | | | 893.0 | | | |
| SR2607 | | | | | 794.0 | | | |
| SR2607 | | | | | 695.5 | | | 41 |
| SR2607 | | | | | 598.0 | | | 512 |
| SR2607 | | | | | 502.0 | | | 357 |
| SR2607 | 401.0 | 432.0 | 401.0 | 418.0 | 408.5 | 50 | 20.88 | 433 |
| SR2607 | 310.5 | 344.5 | 310.5 | 316.5 | 320.5 | 75 | 24.31 | 207 |
| SR2607 | 229.5 | 248.0 | 215.5 | 228.0 | 241.0 | 168 | 40.24 | 869 |
| SR2607 | 171.0 | 203.5 | 169.5 | 183.0 | 178.0 | 342 | 62.44 | 877 |
| SR2607 | 130.5 | 153.0 | 126.0 | 134.0 | 133.5 | 648 | 89.06 | 1,175 |
| SR2607 | 100.0 | 123.0 | 97.0 | 102.5 | 105.0 | 721 | 77.71 | 1,674 |
| SR2607 | 82.5 | 94.0 | 79.0 | 82.0 | 86.5 | 299 | 25.31 | 1,758 |
| SR2607 | 70.0 | 80.5 | 66.0 | 71.5 | 73.5 | 1,124 | 81.39 | 1,962 |
| SR2607 | 60.5 | 69.5 | 57.0 | 62.5 | 63.0 | 418 | 26.07 | 1,438 |
| SR2607 | 53.0 | 58.5 | 51.0 | 55.0 | 56.0 | 188 | 10.13 | 1,526 |
| SR2607 | 48.0 | 53.5 | 44.5 | 50.0 | 49.0 | 304 | 14.87 | 1,629 |
| SR2607 | 44.0 | 50.0 | 42.0 | 48.0 | 44.5 | 1,088 | 50.59 | 4,938 |
| SR2607 | 3.0 | 4.0 | 3.0 | 3.5 | 2.5 | 99 | 0.33 | 239 |
| SR2607 | 4.5 | 4.5 | 4.5 | 4.5 | 3.5 | 36 | 0.15 | 218 |
| SR2607 | 5.0 | 5.5 | 5.0 | 5.5 | 5.5 | 59 | 0.3 | 283 |
| SR2607 | 7.0 | 8.0 | 7.0 | 7.0 | 8.0 | 195 | 1.45 | 574 |
| SR2607 | 11.5 | 12.0 | 10.0 | 12.0 | 11.5 | 333 | 3.68 | 1,408 |
| SR2607 | 17.0 | 18.5 | 15.0 | 18.5 | 18.0 | 445 | 7.43 | 1,016 |
| SR2607 | 29.0 | 32.0 | 25.0 | 31.5 | 29.5 | 640 | 17.79 | 1,137 |
| SR2607 | 53.0 | 57.5 | 44.0 | 57.5 | 50.0 | 693 | 34.8 | 932 |
| SR2607 | 96.5 | 99.0 | 75.5 | 99.0 | 86.5 | 503 | 44.21 | 894 |
| SR2607 | 149.5 | 152.5 | 128.5 | 142.5 | 141.5 | 347 | 49.42 | 347 |
| SR2607 | 219.5 | 221.0 | 193.0 | 217.0 | 212.5 | 338 | 71.66 | 336 |
| SR2607 | 268.5 | 291.5 | 268.5 | 291.5 | 293.5 | 47 | 12.88 | 435 |
| SR2607 | 382.0 | 384.0 | 366.5 | 366.5 | 380.0 | 35 | 13.13 | 408 |
| SR2607 | 473.0 | 478.5 | 451.0 | 473.0 | 469.5 | 110 | 51.68 | 476 |
| SR2607 | | | | | 562.0 | | | |
| SR2607 | | | | | 654.5 | | | 9 |
| SR2607 | | | | | 749.5 | | | 25 |
| SR2609 | 930.0 | 930.0 | 930.0 | 930.0 | 900.5 | 5 | 4.65 | 5 |
| SR2609 | | | | | 802.0 | | | 192 |
| SR2609 | | | | | 705.0 | | | 914 |
| SR2609 | 615.0 | 615.0 | 615.0 | 615.0 | 610.0 | 37 | 22.76 | 1,080 |
| SR2609 | 500.0 | 520.0 | 500.0 | 500.0 | 517.5 | 9 | 4.62 | 948 |
| SR2609 | 415.0 | 450.0 | 405.5 | 410.0 | 429.5 | 198 | 83.41 | 482 |
| SR2609 | 338.0 | 362.0 | 328.5 | 334.0 | 348.5 | 233 | 80.84 | 638 |
| SR2609 | 266.0 | 292.5 | 266.0 | 267.0 | 277.0 | 570 | 160.25 | 2,222 |
| SR2609 | 211.0 | 240.0 | 197.0 | 211.0 | 218.5 | 443 | 97.5 | 1,741 |
| SR2609 | 165.0 | 193.5 | 153.0 | 171.0 | 173.0 | 2,811 | 507.89 | 4,950 |
| SR2609 | 132.0 | 155.0 | 126.0 | 139.5 | 141.5 | 750 | 108.62 | 2,001 |
| SR2609 | 115.0 | 129.0 | 103.5 | 115.0 | 119.5 | 2,343 | 265.92 | 7,194 |
| SR2609 | 98.0 | 113.0 | 91.5 | 101.5 | 105.0 | 1,649 | 170.96 | 1,825 |
| SR2609 | 91.0 | 103.5 | 85.0 | 93.0 | 93.0 | 2,346 | 222.06 | 12,453 |
| SR2609 | 77.0 | 91.5 | 74.5 | 82.5 | 84.0 | 1,541 | 125.38 | 1,974 |
| SR2609 | 6.0 | 6.0 | 5.0 | 6.0 | 4.5 | 101 | 0.55 | 203 |
| SR2609 | 7.5 | 8.0 | 7.0 | 7.0 | 6.5 | 147 | 1.06 | 2,451 |
| SR2609 | 10.0 | 10.0 | 9.5 | 9.5 | 9.5 | 111 | 1.07 | 2,201 |
| SR2609 | 13.0 | 14.0 | 13.0 | 13.0 | 14.5 | 124 | 1.64 | 687 |
| SR2609 | 21.5 | 21.5 | 19.5 | 19.5 | 22.0 | 61 | 1.24 | 1,407 |
| SR2609 | 31.0 | 34.5 | 28.0 | 33.0 | 33.5 | 559 | 17.64 | 1,291 |
| SR2609 | 50.0 | 53.5 | 42.0 | 53.5 | 52.0 | 808 | 39.53 | 2,000 |
| SR2609 | 78.5 | 85.5 | 67.0 | 85.0 | 80.0 | 784 | 61.53 | 2,491 |
| SR2609 | 119.0 | 130.0 | 112.5 | 130.0 | 120.0 | 209 | 25.48 | 2,142 |
| SR2609 | 175.5 | 186.0 | 167.0 | 186.0 | 174.0 | 404 | 70.98 | 1,118 |
| SR2609 | 248.5 | 252.5 | 230.0 | 246.5 | 242.0 | 616 | 148.48 | 838 |
| SR2609 | 323.5 | 338.5 | 307.0 | 338.0 | 319.0 | 145 | 46.58 | 332 |
| SR2609 | 412.5 | 412.5 | 389.5 | 403.0 | 403.5 | 157 | 63.83 | 334 |
| SR2609 | 498.0 | 504.5 | 473.0 | 504.5 | 491.0 | 151 | 74.07 | 1,752 |
| SR2609 | | | | | 581.5 | | | 10 |
| SR2611 | | | | | 917.5 | | | 3 |
| SR2611 | | | | | 819.5 | | | 1 |
| SR2611 | | | | | 724.0 | | | 2 |
| SR2611 | | | | | 632.0 | | | |
| SR2611 | | | | | 544.0 | | | |
| SR2611 | | | | | 461.0 | | | |
| SR2611 | | | | | 384.5 | | | 27 |
| SR2611 | | | | | 315.5 | | | 43 |
| SR2611 | 253.5 | 253.5 | 253.5 | 253.5 | 255.0 | 2 | 0.51 | 68 |
| SR2611 | | | | | 205.0 | | | 54 |
| SR2611 | | | | | 168.0 | | | 78 |
| SR2611 | 137.0 | 141.5 | 137.0 | 141.5 | 142.0 | 6 | 0.83 | 54 |
| SR2611 | 110.0 | 168.0 | 110.0 | 121.5 | 121.5 | 13 | 1.62 | 89 |
| SR2611 | 100.5 | 106.0 | 100.5 | 106.0 | 104.5 | 6 | 0.62 | 138 |
| SR2611 | 79.5 | 84.5 | 78.5 | 80.5 | 92.0 | 18 | 1.45 | 74 |
| SR2611 | | | | | 4.0 | | | 18 |
| SR2611 | | | | | 7.0 | | | 52 |
| SR2611 | | | | | 12.0 | | | 88 |
| SR2611 | | | | | 20.0 | | | 85 |
| SR2611 | 34.0 | 34.0 | 34.0 | 34.0 | 32.0 | 3 | 0.1 | 79 |
| SR2611 | 49.5 | 51.0 | 45.5 | 45.5 | 48.5 | 12 | 0.58 | 81 |
| SR2611 | 72.5 | 73.0 | 72.5 | 73.0 | 71.0 | 9 | 0.65 | 54 |
| SR2611 | | | | | 101.0 | | | 30 |
| SR2611 | 140.5 | 140.5 | 140.5 | 140.5 | 139.0 | 4 | 0.56 | 24 |
| SR2611 | | | | | 188.0 | | | 9 |
| SR2611 | | | | | 250.0 | | | 14 |
| SR2611 | 322.0 | 322.0 | 322.0 | 322.0 | 322.5 | 1 | 0.32 | 11 |
| SR2611 | 399.5 | 399.5 | 399.5 | 399.5 | 401.5 | 3 | 1.2 | 10 |
| SR2611 | 480.0 | 483.5 | 480.0 | 483.5 | 483.5 | 6 | 2.89 | 9 |
| SR2611 | | | | | 570.0 | | | |
| SR2701 | | | | | 759.0 | | | |
| SR2701 | | | | | 660.0 | | | 1 |
| SR2701 | | | | | 563.5 | | | 2 |
| SR2701 | | | | | 479.5 | | | 7 |
| SR2701 | | | | | 409.5 | | | 6 |
| SR2701 | | | | | 349.0 | | | 21 |
| SR2701 | | | | | 297.5 | | | 32 |
| SR2701 | 233.0 | 233.0 | 233.0 | 233.0 | 253.5 | 3 | 0.7 | 45 |
| SR2701 | 194.0 | 198.0 | 194.0 | 198.0 | 216.0 | 4 | 0.78 | 55 |
| SR2701 | | | | | 183.5 | | | 148 |
| SR2701 | | | | | 155.5 | | | 89 |
| SR2701 | 126.0 | 195.0 | 125.0 | 195.0 | 133.5 | 13 | 1.83 | 191 |
| SR2701 | 109.0 | 121.0 | 108.5 | 114.0 | 113.5 | 54 | 6.06 | 63 |
| SR2701 | | | | | 36.0 | | | 75 |
| SR2701 | | | | | 36.5 | | | 49 |
| SR2701 | 39.0 | 39.0 | 38.5 | 38.5 | 39.0 | 9 | 0.35 | 65 |
| SR2701 | 55.0 | 55.0 | 55.0 | 55.0 | 54.5 | 6 | 0.33 | 76 |
| SR2701 | 86.0 | 86.0 | 79.5 | 79.5 | 83.0 | 12 | 0.98 | 71 |
| SR2701 | 122.5 | 122.5 | 122.5 | 122.5 | 121.5 | 1 | 0.12 | 33 |
| SR2701 | | | | | 168.5 | | | 27 |
| SR2701 | | | | | 223.0 | | | 36 |
| SR2701 | | | | | 284.0 | | | 9 |
| SR2701 | | | | | 350.5 | | | 10 |
| SR2701 | 418.5 | 418.5 | 418.5 | 418.5 | 421.0 | 1 | 0.42 | 8 |
| SR2701 | 490.0 | 497.5 | 490.0 | 497.5 | 497.5 | 4 | 1.97 | 31 |
| SR2701 | 575.0 | 580.0 | 569.5 | 580.0 | 576.0 | 9 | 5.18 | 17 |
| SR2607 | | | | | 594.0 | | | 6 |
| SR2607 | | | | | 495.5 | | | 69 |
| SR2607 | 420.5 | 420.5 | 409.0 | 410.0 | 399.5 | 24 | 9.95 | 352 |
| SR2607 | | | | | 306.5 | | | 96 |
| SR2607 | 210.5 | 245.5 | 208.5 | 221.5 | 222.0 | 132 | 28.86 | 203 |
| SR2607 | 168.0 | 168.0 | 148.0 | 154.5 | 154.0 | 108 | 16.42 | 605 |
| SR2607 | 102.0 | 120.0 | 98.5 | 105.0 | 106.5 | 267 | 28.58 | 566 |
| SR2607 | 73.5 | 87.5 | 69.0 | 73.5 | 76.0 | 172 | 13.19 | 527 |
| SR2607 | 54.0 | 64.0 | 52.0 | 59.5 | 56.0 | 133 | 7.51 | 307 |
| SR2607 | 41.5 | 47.5 | 39.0 | 43.5 | 43.0 | 205 | 8.69 | 588 |
| SR2607 | 31.5 | 37.0 | 29.5 | 35.0 | 33.0 | 373 | 12.45 | 461 |
| SR2607 | 3.5 | 3.5 | 3.0 | 3.0 | 3.0 | 143 | 0.49 | 207 |
| SR2607 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 13 | 0.06 | 218 |
| SR2607 | 8.0 | 8.5 | 6.5 | 8.0 | 8.0 | 177 | 1.37 | 370 |
| SR2607 | 16.0 | 17.5 | 13.5 | 17.5 | 15.5 | 497 | 7.87 | 705 |
| SR2607 | 33.5 | 36.0 | 22.5 | 35.5 | 30.5 | 329 | 10.5 | 458 |
| SR2607 | 66.0 | 71.5 | 47.0 | 71.5 | 62.5 | 260 | 15.88 | 617 |
| SR2607 | 111.5 | 120.5 | 107.0 | 120.0 | 114.5 | 233 | 26.93 | 174 |
| SR2607 | 193.0 | 193.0 | 166.0 | 186.0 | 184.0 | 26 | 4.59 | 205 |
| SR2607 | 264.5 | 270.5 | 242.0 | 262.5 | 263.5 | 52 | 13.56 | 154 |
| SR2607 | 356.5 | 358.0 | 330.5 | 358.0 | 350.0 | 52 | 18.22 | 75 |
| SR2607 | 421.0 | 450.0 | 421.0 | 449.5 | 440.0 | 29 | 12.83 | 59 |
打印