郑州商品交易所02月03日白糖期权收盘行情
发布时间：2026年02月03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 |
|---|
| SR2603 | | | | | 609.0 | | | |
| SR2603 | | | | | 509.0 | | | 81 |
| SR2603 | | | | | 409.0 | | | 197 |
| SR2603 | 313.5 | 325.0 | 309.0 | 309.0 | 309.5 | 12 | 3.77 | 317 |
| SR2603 | 237.5 | 243.0 | 176.0 | 177.5 | 211.0 | 33 | 6.74 | 500 |
| SR2603 | 140.0 | 146.5 | 84.0 | 92.5 | 118.0 | 498 | 56.98 | 651 |
| SR2603 | 62.0 | 66.0 | 28.0 | 30.0 | 44.5 | 4,689 | 194.22 | 3,981 |
| SR2603 | 25.0 | 27.5 | 10.0 | 10.5 | 12.0 | 14,559 | 263.58 | 9,904 |
| SR2603 | 10.5 | 12.5 | 4.0 | 5.0 | 5.5 | 8,456 | 58.1 | 12,296 |
| SR2603 | 5.5 | 6.5 | 1.5 | 3.0 | 3.5 | 9,891 | 30.14 | 11,894 |
| SR2603 | 3.5 | 3.5 | 1.0 | 1.5 | 2.5 | 2,266 | 4.65 | 5,627 |
| SR2603 | 1.5 | 2.0 | 0.5 | 1.0 | 1.5 | 2,041 | 2.52 | 6,087 |
| SR2603 | 1.5 | 1.5 | 0.5 | 1.0 | 1.0 | 430 | 0.39 | 2,801 |
| SR2603 | 1.5 | 1.5 | 0.5 | 0.5 | 0.5 | 378 | 0.33 | 2,872 |
| SR2603 | 0.5 | 1.0 | 0.5 | 1.0 | 0.5 | 1,196 | 0.89 | 12,730 |
| SR2603 | | | | | 0.5 | | | 248 |
| SR2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 138 | 0.07 | 1,156 |
| SR2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 201 | 0.1 | 2,190 |
| SR2603 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 448 | 0.3 | 2,838 |
| SR2603 | 2.0 | 3.5 | 0.5 | 2.0 | 2.5 | 3,495 | 6.88 | 6,604 |
| SR2603 | 5.5 | 14.0 | 3.0 | 9.0 | 9.0 | 9,291 | 72.74 | 7,756 |
| SR2603 | 19.0 | 58.0 | 18.0 | 49.5 | 35.5 | 8,430 | 297.54 | 5,638 |
| SR2603 | 90.0 | 139.5 | 78.5 | 120.5 | 103.0 | 884 | 98.86 | 2,517 |
| SR2603 | 170.0 | 231.5 | 168.0 | 221.5 | 196.5 | 272 | 54.67 | 1,446 |
| SR2603 | | | | | 294.5 | | | 425 |
| SR2603 | 391.5 | 420.5 | 381.0 | 420.5 | 393.0 | 21 | 8.5 | 336 |
| SR2603 | | | | | 492.5 | | | 634 |
| SR2603 | | | | | 592.0 | | | 311 |
| SR2603 | | | | | 691.5 | | | 66 |
| SR2603 | | | | | 791.5 | | | 15 |
| SR2605 | | | | | 591.0 | | | |
| SR2605 | | | | | 492.5 | | | 483 |
| SR2605 | 407.5 | 421.0 | 380.0 | 380.0 | 396.0 | 30 | 12.09 | 477 |
| SR2605 | 323.0 | 323.0 | 307.0 | 307.0 | 302.0 | 3 | 0.95 | 1,275 |
| SR2605 | 228.5 | 235.5 | 188.0 | 195.0 | 214.5 | 97 | 20.14 | 1,604 |
| SR2605 | 149.5 | 156.0 | 120.0 | 123.5 | 138.5 | 786 | 99.95 | 1,769 |
| SR2605 | 94.5 | 97.5 | 72.0 | 76.0 | 82.0 | 2,150 | 178.31 | 4,362 |
| SR2605 | 59.5 | 63.0 | 43.5 | 48.0 | 48.5 | 4,185 | 214.9 | 10,691 |
| SR2605 | 35.0 | 38.0 | 27.5 | 32.0 | 32.5 | 4,350 | 145.32 | 21,663 |
| SR2605 | 29.0 | 29.0 | 23.0 | 23.5 | 25.0 | 2,379 | 62.22 | 12,333 |
| SR2605 | 21.5 | 23.5 | 18.5 | 19.0 | 21.0 | 1,417 | 30.4 | 15,340 |
| SR2605 | 18.0 | 20.5 | 15.0 | 16.0 | 18.5 | 768 | 13.46 | 6,813 |
| SR2605 | 16.0 | 16.5 | 13.0 | 13.5 | 15.5 | 566 | 8.3 | 3,723 |
| SR2605 | 13.5 | 14.5 | 11.5 | 12.0 | 14.0 | 427 | 5.8 | 3,018 |
| SR2605 | 13.0 | 14.0 | 10.5 | 11.5 | 12.0 | 969 | 11.71 | 5,386 |
| SR2605 | 11.0 | 12.0 | 9.5 | 9.5 | 11.0 | 925 | 9.84 | 2,782 |
| SR2605 | 10.5 | 12.5 | 8.5 | 9.0 | 9.5 | 5,660 | 60.1 | 17,784 |
| SR2605 | 2.5 | 3.0 | 2.5 | 3.0 | 2.0 | 717 | 1.85 | 1,699 |
| SR2605 | 3.0 | 5.0 | 3.0 | 5.0 | 3.5 | 1,330 | 5.41 | 3,224 |
| SR2605 | 5.0 | 8.0 | 4.5 | 7.5 | 7.0 | 933 | 5.88 | 2,576 |
| SR2605 | 9.0 | 15.0 | 8.5 | 13.5 | 13.0 | 1,178 | 13.65 | 3,276 |
| SR2605 | 19.5 | 30.5 | 17.5 | 27.0 | 25.5 | 4,687 | 106.24 | 5,898 |
| SR2605 | 40.0 | 61.5 | 36.5 | 57.5 | 49.0 | 2,402 | 126.8 | 7,876 |
| SR2605 | 84.5 | 114.0 | 75.5 | 105.5 | 92.0 | 1,841 | 173.24 | 9,355 |
| SR2605 | 145.0 | 183.5 | 137.5 | 177.5 | 158.0 | 678 | 104.4 | 9,948 |
| SR2605 | 228.5 | 270.5 | 219.5 | 259.5 | 242.0 | 270 | 68.68 | 2,823 |
| SR2605 | 328.0 | 363.0 | 328.0 | 360.5 | 334.0 | 103 | 35.86 | 1,182 |
| SR2605 | 407.0 | 456.5 | 403.0 | 456.5 | 429.5 | 54 | 23.31 | 1,458 |
| SR2605 | | | | | 526.5 | | | 1,204 |
| SR2605 | | | | | 623.5 | | | 710 |
| SR2605 | | | | | 722.0 | | | 374 |
| SR2605 | | | | | 820.0 | | | 175 |
| SR2605 | | | | | 918.5 | | | 9 |
| SR2605 | | | | | 1,017.0 | | | 12 |
| SR2607 | | | | | 504.0 | | | |
| SR2607 | | | | | 410.0 | | | |
| SR2607 | | | | | 321.0 | | | |
| SR2607 | | | | | 240.5 | | | |
| SR2607 | | | | | 172.5 | | | 6 |
| SR2607 | | | | | 120.5 | | | 14 |
| SR2607 | | | | | 85.5 | | | 100 |
| SR2607 | 55.0 | 55.0 | 55.0 | 55.0 | 62.0 | 6 | 0.33 | 119 |
| SR2607 | 40.0 | 41.5 | 39.5 | 41.5 | 46.5 | 45 | 1.83 | 186 |
| SR2607 | 31.5 | 31.5 | 31.0 | 31.0 | 36.5 | 30 | 0.94 | 179 |
| SR2607 | 26.0 | 26.0 | 25.5 | 26.0 | 29.5 | 10 | 0.26 | 198 |
| SR2607 | | | | | 24.0 | | | 150 |
| SR2607 | | | | | 20.0 | | | 122 |
| SR2607 | 16.5 | 19.0 | 16.5 | 19.0 | 17.0 | 35 | 0.59 | 145 |
| SR2607 | 12.0 | 13.0 | 12.0 | 13.0 | 14.0 | 6 | 0.08 | 197 |
| SR2607 | 13.0 | 13.0 | 8.0 | 10.5 | 12.0 | 53 | 0.59 | 334 |
| SR2607 | 9.5 | 10.0 | 9.5 | 10.0 | 7.5 | 12 | 0.12 | 93 |
| SR2607 | 16.0 | 16.0 | 16.0 | 16.0 | 13.5 | 12 | 0.19 | 143 |
| SR2607 | 24.0 | 24.0 | 24.0 | 24.0 | 24.0 | 2 | 0.05 | 154 |
| SR2607 | 49.0 | 49.0 | 49.0 | 49.0 | 43.0 | 3 | 0.15 | 204 |
| SR2607 | | | | | 74.5 | | | 192 |
| SR2607 | 130.0 | 130.0 | 130.0 | 130.0 | 121.5 | 17 | 2.19 | 193 |
| SR2607 | | | | | 185.5 | | | 97 |
| SR2607 | | | | | 261.5 | | | 30 |
| SR2607 | | | | | 345.5 | | | 10 |
| SR2607 | | | | | 435.0 | | | 14 |
| SR2607 | | | | | 527.5 | | | 11 |
| SR2607 | | | | | 621.5 | | | 1 |
| SR2607 | | | | | 717.0 | | | |
| SR2607 | | | | | 813.5 | | | |
| SR2607 | | | | | 910.5 | | | 9 |
| SR2607 | 1,035.0 | 1,038.0 | 1,035.0 | 1,038.0 | 1,008.5 | 10 | 10.36 | 25 |
| SR2609 | | | | | 500.5 | | | 193 |
| SR2609 | 440.5 | 445.0 | 414.0 | 414.5 | 409.0 | 58 | 25.0 | 657 |
| SR2609 | 351.0 | 356.5 | 351.0 | 355.0 | 325.0 | 33 | 11.69 | 324 |
| SR2609 | 273.0 | 274.5 | 235.0 | 235.0 | 251.0 | 20 | 5.04 | 287 |
| SR2609 | 188.0 | 188.0 | 175.5 | 177.5 | 189.5 | 60 | 10.7 | 287 |
| SR2609 | 151.0 | 151.5 | 130.0 | 131.0 | 140.0 | 72 | 9.97 | 615 |
| SR2609 | 115.0 | 115.0 | 97.0 | 97.0 | 104.0 | 64 | 7.02 | 1,501 |
| SR2609 | 80.5 | 80.5 | 72.0 | 72.0 | 78.5 | 119 | 8.84 | 1,221 |
| SR2609 | 67.5 | 68.0 | 58.5 | 60.5 | 61.5 | 234 | 14.79 | 2,025 |
| SR2609 | 55.5 | 55.5 | 48.0 | 50.0 | 50.0 | 139 | 7.09 | 1,386 |
| SR2609 | 45.5 | 45.5 | 42.0 | 42.0 | 42.5 | 535 | 23.21 | 2,195 |
| SR2609 | 39.5 | 40.0 | 37.5 | 37.5 | 38.5 | 20 | 0.77 | 521 |
| SR2609 | 25.0 | 39.0 | 25.0 | 35.0 | 35.0 | 324 | 11.17 | 2,703 |
| SR2609 | 13.0 | 15.0 | 12.0 | 14.5 | 6.5 | 622 | 7.87 | 2,232 |
| SR2609 | 20.0 | 23.5 | 19.0 | 23.5 | 15.5 | 180 | 3.72 | 1,206 |
| SR2609 | 32.5 | 40.0 | 30.5 | 40.0 | 31.0 | 49 | 1.71 | 435 |
| SR2609 | 49.5 | 65.5 | 49.5 | 65.5 | 56.0 | 59 | 3.15 | 952 |
| SR2609 | 81.5 | 103.5 | 81.5 | 103.5 | 93.5 | 26 | 2.23 | 1,255 |
| SR2609 | 137.0 | 153.5 | 125.0 | 153.5 | 143.0 | 97 | 13.95 | 826 |
| SR2609 | 222.5 | 226.0 | 222.0 | 223.5 | 206.0 | 60 | 13.34 | 437 |
| SR2609 | 267.0 | 300.5 | 267.0 | 296.5 | 279.5 | 93 | 26.74 | 259 |
| SR2609 | | | | | 361.0 | | | 160 |
| SR2609 | 470.0 | 471.5 | 470.0 | 470.0 | 449.0 | 4 | 1.88 | 336 |
| SR2609 | | | | | 541.0 | | | 144 |
| SR2609 | | | | | 636.0 | | | |
| SR2609 | | | | | 732.0 | | | |
| SR2611 | | | | | 533.0 | | | |
| SR2611 | | | | | 443.0 | | | 2 |
| SR2611 | | | | | 358.0 | | | |
| SR2611 | | | | | 281.5 | | | |
| SR2611 | | | | | 215.5 | | | |
| SR2611 | | | | | 162.0 | | | 27 |
| SR2611 | 118.0 | 118.0 | 118.0 | 118.0 | 122.0 | 1 | 0.12 | 41 |
| SR2611 | 94.0 | 94.0 | 94.0 | 94.0 | 94.5 | 3 | 0.28 | 39 |
| SR2611 | | | | | 75.0 | | | 54 |
| SR2611 | 62.0 | 62.0 | 62.0 | 62.0 | 61.5 | 1 | 0.06 | 60 |
| SR2611 | | | | | 51.5 | | | 42 |
| SR2611 | 45.5 | 45.5 | 45.5 | 45.5 | 43.5 | 3 | 0.14 | 60 |
| SR2611 | | | | | 20.5 | | | 30 |
| SR2611 | 27.5 | 28.0 | 27.5 | 28.0 | 30.0 | 9 | 0.25 | 63 |
| SR2611 | | | | | 44.0 | | | 51 |
| SR2611 | | | | | 66.0 | | | 51 |
| SR2611 | | | | | 99.0 | | | 18 |
| SR2611 | | | | | 144.5 | | | 6 |
| SR2611 | | | | | 203.0 | | | 3 |
| SR2611 | | | | | 274.0 | | | 3 |
| SR2611 | | | | | 353.0 | | | |
| SR2611 | 469.0 | 469.0 | 469.0 | 469.0 | 438.5 | 2 | 0.94 | 6 |
| SR2611 | | | | | 527.5 | | | |
| SR2611 | | | | | 619.0 | | | |
| SR2605 | | | | | 590.0 | | | |
| SR2605 | | | | | 490.5 | | | |
| SR2605 | | | | | 391.5 | | | 39 |
| SR2605 | | | | | 294.5 | | | 37 |
| SR2605 | 219.0 | 219.0 | 214.0 | 214.0 | 200.5 | 5 | 1.08 | 37 |
| SR2605 | 135.5 | 135.5 | 133.0 | 133.0 | 116.0 | 7 | 0.9 | 116 |
| SR2605 | 75.5 | 75.5 | 50.0 | 54.0 | 55.0 | 252 | 15.69 | 341 |
| SR2605 | 38.0 | 38.5 | 24.5 | 25.0 | 26.5 | 190 | 6.05 | 716 |
| SR2605 | 25.5 | 25.5 | 12.0 | 13.0 | 15.5 | 547 | 9.21 | 786 |
| SR2605 | 13.0 | 16.5 | 6.5 | 8.0 | 10.5 | 539 | 5.22 | 675 |
| SR2605 | 9.5 | 9.5 | 5.0 | 5.5 | 7.5 | 75 | 0.43 | 392 |
| SR2605 | 7.5 | 7.5 | 4.0 | 4.5 | 5.5 | 190 | 1.05 | 447 |
| SR2605 | 6.0 | 6.0 | 2.5 | 3.5 | 4.0 | 711 | 3.18 | 978 |
| SR2605 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 20 | 0.02 | 308 |
| SR2605 | 1.5 | 1.5 | 1.5 | 1.5 | 1.0 | 118 | 0.17 | 265 |
| SR2605 | 2.0 | 3.0 | 2.0 | 3.0 | 2.5 | 118 | 0.31 | 549 |
| SR2605 | 3.5 | 7.0 | 3.0 | 6.5 | 5.0 | 346 | 1.59 | 1,404 |
| SR2605 | 9.0 | 16.5 | 8.5 | 16.0 | 11.0 | 627 | 6.48 | 811 |
| SR2605 | 24.0 | 43.0 | 22.0 | 40.5 | 26.0 | 355 | 11.48 | 1,185 |
| SR2605 | 61.0 | 89.5 | 57.0 | 87.0 | 65.0 | 418 | 30.03 | 628 |
| SR2605 | 124.0 | 161.0 | 118.0 | 155.0 | 136.5 | 220 | 28.56 | 640 |
| SR2605 | 208.0 | 247.0 | 208.0 | 247.0 | 225.0 | 6 | 1.3 | 138 |
| SR2605 | | | | | 320.0 | | | 100 |
| SR2605 | | | | | 416.5 | | | 41 |
| SR2605 | | | | | 514.5 | | | 27 |
| SR2605 | | | | | 613.0 | | | |
打印