郑州商品交易所08月21日白糖期权收盘行情
发布时间：2026年08月21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 |
|---|
| SR2611 | | | | | 608.0 | | | 6 |
| SR2611 | | | | | 508.5 | | | 161 |
| SR2611 | 407.5 | 437.5 | 392.0 | 410.5 | 410.0 | 173 | 71.53 | 926 |
| SR2611 | 312.5 | 343.0 | 151.0 | 313.5 | 315.0 | 126 | 39.05 | 570 |
| SR2611 | 222.5 | 255.0 | 210.0 | 225.5 | 227.0 | 602 | 137.58 | 1,096 |
| SR2611 | 147.5 | 180.0 | 140.0 | 153.0 | 152.5 | 754 | 115.43 | 1,336 |
| SR2611 | 99.0 | 122.0 | 89.0 | 98.5 | 97.5 | 6,474 | 676.97 | 6,063 |
| SR2611 | 67.5 | 83.5 | 57.5 | 65.5 | 63.0 | 22,227 | 1,484.51 | 15,562 |
| SR2611 | 42.0 | 57.5 | 38.5 | 44.0 | 43.0 | 11,798 | 527.82 | 11,999 |
| SR2611 | 30.0 | 42.0 | 27.5 | 30.5 | 31.0 | 17,987 | 592.44 | 12,900 |
| SR2611 | 22.5 | 30.0 | 19.0 | 22.0 | 23.0 | 5,446 | 126.17 | 7,217 |
| SR2611 | 17.5 | 24.0 | 15.0 | 17.5 | 18.0 | 4,506 | 81.14 | 7,554 |
| SR2611 | 13.5 | 17.5 | 11.0 | 12.0 | 14.0 | 3,048 | 41.35 | 2,833 |
| SR2611 | 10.0 | 13.5 | 8.5 | 9.5 | 11.0 | 1,151 | 11.11 | 2,095 |
| SR2611 | 7.5 | 11.5 | 7.0 | 7.5 | 9.0 | 3,744 | 31.48 | 7,713 |
| SR2611 | 6.0 | 9.0 | 5.5 | 6.5 | 7.5 | 5,120 | 35.37 | 9,061 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.0 | 0.5 | 522 | 0.51 | 2,482 |
| SR2611 | 1.5 | 2.0 | 1.5 | 1.5 | 1.0 | 89 | 0.17 | 2,091 |
| SR2611 | 3.0 | 3.5 | 2.5 | 3.0 | 3.0 | 1,628 | 5.03 | 4,250 |
| SR2611 | 6.0 | 7.0 | 5.0 | 5.0 | 8.0 | 951 | 5.94 | 4,791 |
| SR2611 | 16.0 | 20.0 | 15.0 | 15.0 | 19.5 | 5,530 | 93.68 | 12,260 |
| SR2611 | 39.0 | 49.0 | 38.0 | 40.0 | 44.5 | 5,188 | 218.45 | 11,301 |
| SR2611 | 84.0 | 101.5 | 81.0 | 88.0 | 89.5 | 4,177 | 369.0 | 6,125 |
| SR2611 | 153.5 | 167.0 | 142.0 | 154.5 | 155.0 | 1,012 | 155.21 | 1,706 |
| SR2611 | 224.5 | 250.5 | 217.5 | 234.0 | 234.5 | 349 | 81.07 | 1,309 |
| SR2611 | 311.5 | 334.5 | 300.5 | 324.0 | 322.0 | 120 | 38.03 | 1,081 |
| SR2611 | 411.0 | 428.5 | 401.0 | 411.0 | 414.0 | 114 | 47.07 | 525 |
| SR2611 | | | | | 508.5 | | | 873 |
| SR2611 | | | | | 604.5 | | | 551 |
| SR2611 | | | | | 701.5 | | | 63 |
| SR2611 | | | | | 799.5 | | | 57 |
| SR2611 | | | | | 897.5 | | | 47 |
| SR2701 | | | | | 597.0 | | | 416 |
| SR2701 | 472.5 | 488.0 | 472.5 | 488.0 | 500.0 | 2 | 0.96 | 1,176 |
| SR2701 | 393.5 | 441.0 | 380.0 | 403.5 | 405.5 | 244 | 99.22 | 2,378 |
| SR2701 | 316.0 | 357.0 | 301.5 | 316.0 | 318.0 | 149 | 48.29 | 2,094 |
| SR2701 | 240.0 | 279.0 | 226.0 | 247.0 | 242.5 | 381 | 94.34 | 2,915 |
| SR2701 | 189.5 | 218.0 | 172.0 | 190.5 | 185.5 | 2,379 | 452.1 | 8,586 |
| SR2701 | 143.0 | 173.0 | 132.0 | 146.0 | 145.0 | 4,468 | 666.24 | 13,111 |
| SR2701 | 109.0 | 135.0 | 100.5 | 112.5 | 116.0 | 8,026 | 925.48 | 15,423 |
| SR2701 | 82.0 | 108.5 | 79.5 | 89.5 | 94.5 | 9,088 | 839.84 | 22,851 |
| SR2701 | 73.5 | 90.0 | 65.0 | 72.0 | 78.0 | 6,325 | 495.11 | 17,612 |
| SR2701 | 66.0 | 78.5 | 57.5 | 62.5 | 65.5 | 6,960 | 459.21 | 27,723 |
| SR2701 | 53.0 | 67.0 | 49.5 | 52.5 | 55.5 | 3,022 | 174.53 | 17,039 |
| SR2701 | 53.0 | 59.0 | 41.5 | 46.0 | 47.0 | 10,186 | 498.32 | 38,642 |
| SR2701 | 37.0 | 48.0 | 34.0 | 37.0 | 41.0 | 1,768 | 70.62 | 6,107 |
| SR2701 | 37.5 | 43.0 | 30.0 | 32.0 | 35.0 | 1,577 | 56.83 | 6,452 |
| SR2701 | 30.5 | 37.0 | 25.5 | 29.0 | 30.5 | 15,103 | 463.72 | 36,700 |
| SR2701 | 6.0 | 7.5 | 6.0 | 6.5 | 12.5 | 1,000 | 6.62 | 4,459 |
| SR2701 | 9.0 | 11.5 | 9.0 | 10.0 | 15.5 | 786 | 8.18 | 2,317 |
| SR2701 | 16.0 | 21.5 | 16.0 | 18.0 | 21.0 | 2,177 | 38.9 | 8,918 |
| SR2701 | 30.0 | 40.0 | 30.0 | 34.0 | 32.5 | 3,912 | 130.21 | 9,338 |
| SR2701 | 53.5 | 69.5 | 52.0 | 60.5 | 57.0 | 2,603 | 153.18 | 12,656 |
| SR2701 | 102.0 | 114.5 | 89.0 | 102.5 | 99.5 | 2,687 | 271.62 | 10,544 |
| SR2701 | 162.0 | 175.5 | 143.0 | 161.5 | 158.0 | 2,027 | 319.99 | 5,516 |
| SR2701 | 232.0 | 240.5 | 206.5 | 228.0 | 228.5 | 1,164 | 266.46 | 2,160 |
| SR2701 | 307.5 | 318.0 | 280.5 | 309.0 | 306.0 | 424 | 128.84 | 2,196 |
| SR2701 | 401.0 | 410.0 | 363.0 | 388.0 | 389.0 | 400 | 154.2 | 2,555 |
| SR2701 | 480.0 | 493.5 | 449.0 | 475.0 | 476.0 | 508 | 242.11 | 1,765 |
| SR2701 | | | | | 565.5 | | | 1,105 |
| SR2701 | | | | | 656.5 | | | 1,220 |
| SR2701 | | | | | 750.0 | | | 385 |
| SR2701 | | | | | 843.5 | | | 373 |
| SR2701 | | | | | 939.0 | | | 1,136 |
| SR2703 | | | | | 623.5 | | | |
| SR2703 | 540.5 | 540.5 | 540.5 | 540.5 | 530.0 | 10 | 5.41 | 250 |
| SR2703 | 478.0 | 478.0 | 421.5 | 444.0 | 440.5 | 158 | 68.81 | 333 |
| SR2703 | 376.0 | 393.5 | 346.5 | 359.5 | 358.0 | 127 | 46.22 | 169 |
| SR2703 | 281.0 | 300.0 | 269.0 | 289.0 | 286.5 | 160 | 44.57 | 275 |
| SR2703 | 244.5 | 245.0 | 214.5 | 229.0 | 229.0 | 488 | 110.96 | 451 |
| SR2703 | 182.0 | 206.0 | 174.5 | 184.0 | 184.5 | 281 | 50.93 | 175 |
| SR2703 | 147.5 | 174.5 | 139.0 | 149.0 | 151.0 | 386 | 57.38 | 248 |
| SR2703 | 122.5 | 145.5 | 117.5 | 124.5 | 126.5 | 245 | 30.44 | 212 |
| SR2703 | 121.5 | 121.5 | 101.0 | 106.0 | 107.5 | 295 | 32.13 | 271 |
| SR2703 | 88.0 | 106.0 | 86.0 | 90.0 | 91.5 | 355 | 32.94 | 328 |
| SR2703 | 82.5 | 91.5 | 75.5 | 78.0 | 79.5 | 297 | 24.42 | 279 |
| SR2703 | 67.0 | 80.5 | 65.0 | 68.0 | 69.5 | 551 | 39.48 | 889 |
| SR2703 | 59.0 | 71.0 | 57.0 | 59.0 | 60.5 | 1,052 | 64.97 | 1,129 |
| SR2703 | 9.0 | 10.5 | 9.0 | 10.0 | 9.5 | 531 | 5.23 | 188 |
| SR2703 | 15.0 | 17.5 | 14.0 | 15.5 | 15.5 | 457 | 7.15 | 308 |
| SR2703 | 24.5 | 28.5 | 22.5 | 24.5 | 26.0 | 485 | 12.65 | 399 |
| SR2703 | 41.0 | 47.5 | 37.5 | 41.0 | 43.0 | 488 | 20.51 | 620 |
| SR2703 | 71.0 | 76.0 | 63.0 | 68.0 | 71.0 | 199 | 13.93 | 737 |
| SR2703 | 109.0 | 122.5 | 100.0 | 109.5 | 112.0 | 615 | 71.03 | 540 |
| SR2703 | 154.5 | 178.5 | 151.5 | 164.0 | 166.5 | 290 | 48.72 | 88 |
| SR2703 | 217.0 | 246.0 | 217.0 | 229.5 | 232.5 | 411 | 97.51 | 241 |
| SR2703 | 292.0 | 314.0 | 292.0 | 301.5 | 306.5 | 60 | 18.34 | 85 |
| SR2703 | | | | | 386.5 | | | 98 |
| SR2703 | 466.5 | 481.5 | 466.5 | 480.0 | 470.0 | 113 | 53.78 | 122 |
| SR2703 | | | | | 557.0 | | | 8 |
| SR2703 | | | | | 646.5 | | | 54 |
| SR2703 | | | | | 737.0 | | | 33 |
| SR2705 | | | | | 667.5 | | | |
| SR2705 | | | | | 576.0 | | | |
| SR2705 | | | | | 491.0 | | | 4 |
| SR2705 | | | | | 414.0 | | | 2 |
| SR2705 | | | | | 347.5 | | | |
| SR2705 | | | | | 290.5 | | | 9 |
| SR2705 | 216.5 | 286.5 | 216.5 | 233.5 | 243.5 | 79 | 19.39 | 507 |
| SR2705 | 202.0 | 230.0 | 202.0 | 205.0 | 205.0 | 141 | 29.02 | 330 |
| SR2705 | | | | | 173.5 | | | 89 |
| SR2705 | | | | | 148.0 | | | 553 |
| SR2705 | 125.0 | 125.0 | 125.0 | 125.0 | 128.0 | 3 | 0.38 | 322 |
| SR2705 | 105.0 | 105.0 | 105.0 | 105.0 | 110.0 | 22 | 2.32 | 188 |
| SR2705 | 97.0 | 109.5 | 87.0 | 91.5 | 96.5 | 140 | 13.47 | 1,810 |
| SR2705 | 14.0 | 14.0 | 13.0 | 13.0 | 11.5 | 2 | 0.03 | 350 |
| SR2705 | 20.0 | 22.0 | 19.0 | 22.0 | 20.5 | 35 | 0.7 | 297 |
| SR2705 | 33.5 | 35.5 | 32.0 | 32.0 | 35.0 | 20 | 0.67 | 121 |
| SR2705 | 47.0 | 53.5 | 38.0 | 52.5 | 57.5 | 88 | 4.08 | 714 |
| SR2705 | 70.0 | 85.0 | 70.0 | 84.0 | 89.5 | 32 | 2.59 | 131 |
| SR2705 | | | | | 131.5 | | | 150 |
| SR2705 | | | | | 183.5 | | | 58 |
| SR2705 | | | | | 243.5 | | | 21 |
| SR2705 | | | | | 310.5 | | | 15 |
| SR2705 | | | | | 384.0 | | | 7 |
| SR2705 | | | | | 462.5 | | | 4 |
| SR2705 | | | | | 543.5 | | | 7 |
| SR2705 | | | | | 628.5 | | | 74 |
| SR2611 | | | | | 510.0 | | | 119 |
| SR2611 | 402.0 | 438.0 | 392.5 | 411.0 | 411.5 | 246 | 101.35 | 118 |
| SR2611 | 302.5 | 338.5 | 290.0 | 307.0 | 315.0 | 349 | 108.41 | 310 |
| SR2611 | 214.5 | 240.5 | 191.5 | 213.0 | 221.5 | 514 | 110.94 | 197 |
| SR2611 | 120.5 | 152.0 | 107.0 | 127.0 | 134.0 | 1,175 | 146.98 | 670 |
| SR2611 | 61.5 | 88.0 | 52.0 | 66.0 | 64.0 | 4,576 | 304.51 | 3,512 |
| SR2611 | 31.0 | 49.5 | 25.0 | 31.0 | 31.5 | 8,764 | 308.22 | 5,020 |
| SR2611 | 16.0 | 29.0 | 13.0 | 16.0 | 17.5 | 6,556 | 123.01 | 6,461 |
| SR2611 | 9.5 | 17.0 | 7.5 | 9.5 | 10.0 | 2,756 | 28.89 | 4,232 |
| SR2611 | 5.5 | 10.0 | 4.0 | 5.5 | 6.0 | 3,403 | 21.41 | 1,965 |
| SR2611 | 3.0 | 6.0 | 2.0 | 3.0 | 3.5 | 2,777 | 11.34 | 1,994 |
| SR2611 | 2.0 | 3.5 | 1.5 | 2.0 | 2.0 | 3,519 | 9.17 | 4,054 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 2.0 | 89 | 0.04 | 964 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 4.0 | 862 | 0.46 | 1,322 |
| SR2611 | 1.0 | 1.0 | 0.5 | 0.5 | 7.5 | 262 | 0.2 | 1,403 |
| SR2611 | 3.0 | 3.5 | 2.5 | 3.0 | 13.5 | 1,504 | 4.71 | 3,576 |
| SR2611 | 14.5 | 19.5 | 13.0 | 15.5 | 26.0 | 3,869 | 61.56 | 4,418 |
| SR2611 | 54.0 | 64.5 | 48.5 | 51.5 | 56.0 | 2,756 | 150.41 | 1,184 |
| SR2611 | 124.5 | 137.0 | 109.0 | 117.5 | 123.5 | 633 | 76.61 | 608 |
| SR2611 | 205.0 | 225.0 | 188.5 | 205.0 | 209.0 | 327 | 68.79 | 325 |
| SR2611 | 303.5 | 319.0 | 277.0 | 302.5 | 302.0 | 420 | 126.68 | 223 |
| SR2611 | 402.0 | 410.5 | 370.5 | 398.5 | 397.5 | 338 | 134.47 | 265 |
| SR2611 | | | | | 495.0 | | | 297 |
| SR2611 | | | | | 594.0 | | | 167 |
打印