郑州商品交易所03月26日白糖期权收盘行情
发布时间：2026年03月26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 | 866.0 | 866.0 | 822.5 | 822.5 | 839.0 | 2 | 1.69 | 5 |
| SR2605 | | | | | 739.0 | | | 481 |
| SR2605 | | | | | 639.0 | | | 493 |
| SR2605 | | | | | 539.0 | | | 1,186 |
| SR2605 | 431.5 | 459.5 | 431.5 | 459.5 | 439.0 | 51 | 22.69 | 1,315 |
| SR2605 | 331.0 | 359.5 | 331.0 | 355.0 | 340.0 | 84 | 28.55 | 676 |
| SR2605 | 217.0 | 261.0 | 217.0 | 261.0 | 243.0 | 229 | 55.35 | 2,003 |
| SR2605 | 131.5 | 172.0 | 131.5 | 170.0 | 153.0 | 835 | 125.85 | 9,383 |
| SR2605 | 56.5 | 94.5 | 56.5 | 92.0 | 78.5 | 7,574 | 601.02 | 30,381 |
| SR2605 | 39.0 | 57.5 | 37.0 | 57.0 | 44.5 | 28,245 | 1,355.71 | 41,139 |
| SR2605 | 23.5 | 34.5 | 21.0 | 34.5 | 29.0 | 13,828 | 401.4 | 25,988 |
| SR2605 | 14.0 | 23.5 | 14.0 | 23.5 | 19.5 | 4,204 | 84.02 | 14,414 |
| SR2605 | 10.5 | 16.5 | 10.5 | 16.5 | 13.5 | 3,173 | 44.93 | 10,543 |
| SR2605 | 9.0 | 12.5 | 9.0 | 12.5 | 9.5 | 577 | 6.17 | 4,790 |
| SR2605 | 8.0 | 9.5 | 7.5 | 9.5 | 6.5 | 5,059 | 42.37 | 14,292 |
| SR2605 | 6.5 | 8.5 | 6.0 | 8.5 | 4.5 | 1,331 | 9.84 | 5,534 |
| SR2605 | 7.0 | 8.0 | 5.5 | 7.5 | 3.5 | 18,523 | 127.02 | 104,133 |
| SR2605 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 157 | 0.15 | 1,577 |
| SR2605 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 353 | 0.34 | 2,515 |
| SR2605 | 1.5 | 2.0 | 1.0 | 1.0 | 0.5 | 358 | 0.47 | 3,645 |
| SR2605 | 2.0 | 2.0 | 1.0 | 1.5 | 0.5 | 285 | 0.42 | 3,505 |
| SR2605 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 1,000 | 1.9 | 9,236 |
| SR2605 | 3.0 | 3.5 | 2.0 | 2.5 | 1.0 | 2,144 | 5.87 | 11,598 |
| SR2605 | 6.0 | 6.0 | 3.5 | 4.0 | 4.0 | 2,791 | 12.56 | 15,097 |
| SR2605 | 16.5 | 17.0 | 10.0 | 10.5 | 14.0 | 8,682 | 110.21 | 31,064 |
| SR2605 | 50.5 | 53.0 | 32.0 | 34.0 | 40.0 | 7,828 | 296.77 | 16,116 |
| SR2605 | 121.0 | 123.0 | 92.5 | 95.0 | 105.5 | 771 | 77.54 | 5,540 |
| SR2605 | 197.5 | 197.5 | 173.5 | 175.5 | 190.0 | 173 | 32.06 | 2,037 |
| SR2605 | 281.0 | 281.0 | 261.5 | 262.5 | 280.0 | 26 | 7.05 | 1,215 |
| SR2605 | 376.0 | 380.0 | 355.5 | 355.5 | 374.0 | 76 | 27.78 | 739 |
| SR2605 | | | | | 470.0 | | | 792 |
| SR2605 | | | | | 567.0 | | | 175 |
| SR2605 | | | | | 665.0 | | | 9 |
| SR2605 | | | | | 764.0 | | | 45 |
| SR2607 | | | | | 864.0 | | | |
| SR2607 | | | | | 765.0 | | | |
| SR2607 | | | | | 667.0 | | | 41 |
| SR2607 | | | | | 569.5 | | | 512 |
| SR2607 | | | | | 473.5 | | | 357 |
| SR2607 | 374.5 | 397.5 | 373.5 | 397.5 | 380.0 | 56 | 21.37 | 521 |
| SR2607 | 290.5 | 310.0 | 290.5 | 310.0 | 292.0 | 42 | 12.65 | 190 |
| SR2607 | 210.0 | 225.5 | 210.0 | 223.5 | 213.5 | 129 | 27.71 | 796 |
| SR2607 | 146.0 | 173.0 | 146.0 | 171.0 | 152.5 | 170 | 26.09 | 861 |
| SR2607 | 106.0 | 128.5 | 106.0 | 128.0 | 112.5 | 500 | 56.81 | 1,779 |
| SR2607 | 85.5 | 98.5 | 84.0 | 98.5 | 87.5 | 429 | 38.35 | 1,563 |
| SR2607 | 68.5 | 80.0 | 66.5 | 80.0 | 72.0 | 298 | 21.33 | 1,831 |
| SR2607 | 56.0 | 66.5 | 55.5 | 66.5 | 61.5 | 288 | 17.22 | 2,158 |
| SR2607 | 49.5 | 56.5 | 48.0 | 56.5 | 53.5 | 212 | 11.23 | 1,579 |
| SR2607 | 43.5 | 48.5 | 43.0 | 48.5 | 46.5 | 350 | 15.78 | 1,636 |
| SR2607 | 39.0 | 43.5 | 38.5 | 43.0 | 41.5 | 53 | 2.21 | 1,714 |
| SR2607 | 37.5 | 42.0 | 36.0 | 42.0 | 37.0 | 1,176 | 46.16 | 5,105 |
| SR2607 | 3.5 | 3.5 | 3.0 | 3.0 | 3.0 | 60 | 0.2 | 221 |
| SR2607 | 4.0 | 4.0 | 4.0 | 4.0 | 4.0 | 60 | 0.24 | 263 |
| SR2607 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 30 | 0.17 | 297 |
| SR2607 | 7.0 | 7.0 | 7.0 | 7.0 | 8.0 | 100 | 0.7 | 614 |
| SR2607 | 11.5 | 11.5 | 10.5 | 11.0 | 12.0 | 219 | 2.44 | 1,607 |
| SR2607 | 18.5 | 18.5 | 16.0 | 16.5 | 18.5 | 114 | 1.93 | 1,102 |
| SR2607 | 31.0 | 31.5 | 27.5 | 28.0 | 30.0 | 213 | 6.21 | 1,342 |
| SR2607 | 53.5 | 55.5 | 49.5 | 51.5 | 51.5 | 232 | 12.23 | 986 |
| SR2607 | 100.5 | 100.5 | 87.0 | 89.5 | 89.5 | 287 | 26.79 | 912 |
| SR2607 | 161.5 | 161.5 | 146.5 | 147.0 | 149.5 | 230 | 35.3 | 395 |
| SR2607 | 232.0 | 232.0 | 227.5 | 227.5 | 224.0 | 25 | 5.71 | 393 |
| SR2607 | 308.0 | 308.0 | 304.0 | 304.0 | 308.0 | 3 | 0.92 | 474 |
| SR2607 | 405.0 | 405.0 | 385.5 | 385.5 | 397.0 | 6 | 2.33 | 539 |
| SR2607 | 500.0 | 500.0 | 479.0 | 484.5 | 488.5 | 24 | 11.57 | 650 |
| SR2607 | | | | | 581.5 | | | |
| SR2607 | | | | | 676.0 | | | 9 |
| SR2607 | | | | | 771.0 | | | 25 |
| SR2609 | | | | | 868.0 | | | 5 |
| SR2609 | | | | | 770.0 | | | 192 |
| SR2609 | | | | | 673.0 | | | 914 |
| SR2609 | | | | | 578.0 | | | 1,080 |
| SR2609 | 500.0 | 500.0 | 495.0 | 495.0 | 486.0 | 6 | 3.0 | 951 |
| SR2609 | 385.0 | 412.5 | 385.0 | 412.5 | 399.0 | 213 | 84.9 | 577 |
| SR2609 | 314.0 | 331.0 | 313.0 | 325.0 | 320.0 | 129 | 41.37 | 617 |
| SR2609 | 249.0 | 262.5 | 247.0 | 262.5 | 251.0 | 125 | 31.46 | 2,165 |
| SR2609 | 197.0 | 219.0 | 190.0 | 219.0 | 197.0 | 165 | 32.76 | 1,745 |
| SR2609 | 151.5 | 173.5 | 151.0 | 172.5 | 157.5 | 1,279 | 211.92 | 5,591 |
| SR2609 | 123.5 | 139.0 | 123.0 | 139.0 | 129.0 | 234 | 30.26 | 2,014 |
| SR2609 | 103.5 | 111.0 | 100.5 | 111.0 | 108.0 | 872 | 92.79 | 7,757 |
| SR2609 | 87.5 | 98.5 | 87.5 | 98.5 | 92.5 | 426 | 39.77 | 1,947 |
| SR2609 | 78.0 | 90.0 | 78.0 | 90.0 | 82.0 | 1,254 | 105.37 | 13,584 |
| SR2609 | 72.0 | 78.0 | 68.0 | 76.0 | 72.5 | 843 | 61.84 | 2,849 |
| SR2609 | 6.0 | 6.0 | 6.0 | 6.0 | 5.0 | 10 | 0.06 | 292 |
| SR2609 | 7.5 | 8.0 | 7.5 | 7.5 | 7.5 | 62 | 0.47 | 2,480 |
| SR2609 | 9.5 | 10.5 | 9.5 | 10.5 | 10.5 | 221 | 2.14 | 2,161 |
| SR2609 | 14.5 | 15.0 | 14.5 | 14.5 | 15.5 | 49 | 0.71 | 648 |
| SR2609 | 21.5 | 22.5 | 21.5 | 21.5 | 23.5 | 87 | 1.89 | 1,536 |
| SR2609 | 35.0 | 36.5 | 34.0 | 34.5 | 36.0 | 180 | 6.28 | 1,560 |
| SR2609 | 57.5 | 57.5 | 52.0 | 53.5 | 56.0 | 404 | 22.18 | 2,020 |
| SR2609 | 93.0 | 93.0 | 82.5 | 85.5 | 86.5 | 520 | 45.48 | 2,761 |
| SR2609 | 149.0 | 149.0 | 124.5 | 130.0 | 131.5 | 138 | 17.98 | 2,359 |
| SR2609 | 192.5 | 194.5 | 182.5 | 188.0 | 191.0 | 232 | 43.89 | 1,258 |
| SR2609 | 262.0 | 262.0 | 253.0 | 253.0 | 261.5 | 120 | 31.14 | 784 |
| SR2609 | 330.0 | 330.0 | 330.0 | 330.0 | 340.5 | 9 | 2.97 | 330 |
| SR2609 | | | | | 424.0 | | | 351 |
| SR2609 | 513.0 | 515.5 | 499.5 | 499.5 | 512.5 | 169 | 85.76 | 1,978 |
| SR2609 | | | | | 602.5 | | | 10 |
| SR2611 | | | | | 883.5 | | | 3 |
| SR2611 | | | | | 786.5 | | | 1 |
| SR2611 | | | | | 691.5 | | | 2 |
| SR2611 | | | | | 600.5 | | | |
| SR2611 | | | | | 513.5 | | | |
| SR2611 | | | | | 432.5 | | | |
| SR2611 | | | | | 357.5 | | | 27 |
| SR2611 | | | | | 291.0 | | | 43 |
| SR2611 | | | | | 233.5 | | | 65 |
| SR2611 | | | | | 186.0 | | | 54 |
| SR2611 | | | | | 151.5 | | | 78 |
| SR2611 | 123.5 | 123.5 | 123.5 | 123.5 | 127.0 | 3 | 0.37 | 60 |
| SR2611 | 104.0 | 104.0 | 104.0 | 104.0 | 109.0 | 3 | 0.31 | 92 |
| SR2611 | | | | | 94.5 | | | 142 |
| SR2611 | | | | | 82.0 | | | 74 |
| SR2611 | | | | | 4.5 | | | 18 |
| SR2611 | | | | | 8.0 | | | 52 |
| SR2611 | | | | | 14.0 | | | 88 |
| SR2611 | | | | | 22.5 | | | 85 |
| SR2611 | | | | | 35.5 | | | 79 |
| SR2611 | | | | | 53.5 | | | 84 |
| SR2611 | | | | | 77.5 | | | 57 |
| SR2611 | | | | | 110.0 | | | 30 |
| SR2611 | | | | | 151.0 | | | 24 |
| SR2611 | | | | | 203.0 | | | 9 |
| SR2611 | | | | | 267.0 | | | 14 |
| SR2611 | | | | | 341.5 | | | 14 |
| SR2611 | | | | | 422.5 | | | 13 |
| SR2611 | | | | | 507.0 | | | 13 |
| SR2611 | | | | | 593.5 | | | |
| SR2701 | | | | | 741.5 | | | |
| SR2701 | | | | | 643.0 | | | 1 |
| SR2701 | | | | | 546.5 | | | 2 |
| SR2701 | | | | | 463.5 | | | 8 |
| SR2701 | | | | | 394.0 | | | 7 |
| SR2701 | | | | | 335.5 | | | 21 |
| SR2701 | | | | | 284.5 | | | 32 |
| SR2701 | | | | | 242.0 | | | 45 |
| SR2701 | 195.5 | 195.5 | 190.0 | 190.0 | 205.5 | 9 | 1.77 | 52 |
| SR2701 | 165.0 | 165.0 | 162.5 | 162.5 | 175.0 | 8 | 1.33 | 148 |
| SR2701 | 140.0 | 140.0 | 138.5 | 138.5 | 148.0 | 9 | 1.28 | 87 |
| SR2701 | | | | | 126.0 | | | 191 |
| SR2701 | 102.0 | 104.5 | 99.5 | 104.5 | 107.5 | 18 | 1.86 | 90 |
| SR2701 | | | | | 37.5 | | | 75 |
| SR2701 | 30.0 | 30.0 | 30.0 | 30.0 | 38.5 | 3 | 0.09 | 55 |
| SR2701 | 43.5 | 43.5 | 43.5 | 43.5 | 40.5 | 3 | 0.13 | 72 |
| SR2701 | | | | | 57.0 | | | 76 |
| SR2701 | | | | | 86.5 | | | 71 |
| SR2701 | | | | | 126.5 | | | 33 |
| SR2701 | | | | | 174.5 | | | 27 |
| SR2701 | 224.0 | 224.0 | 224.0 | 224.0 | 230.0 | 5 | 1.12 | 36 |
| SR2701 | | | | | 292.5 | | | 9 |
| SR2701 | | | | | 360.0 | | | 13 |
| SR2701 | | | | | 431.5 | | | 11 |
| SR2701 | | | | | 508.5 | | | 31 |
| SR2701 | 578.5 | 578.5 | 578.5 | 578.5 | 589.0 | 3 | 1.74 | 23 |
| SR2607 | | | | | 564.5 | | | 6 |
| SR2607 | | | | | 466.5 | | | 69 |
| SR2607 | | | | | 370.5 | | | 352 |
| SR2607 | | | | | 278.5 | | | 102 |
| SR2607 | | | | | 196.0 | | | 227 |
| SR2607 | 123.5 | 143.0 | 123.5 | 143.0 | 132.0 | 78 | 10.44 | 547 |
| SR2607 | 94.5 | 96.5 | 87.0 | 96.0 | 89.5 | 553 | 51.26 | 729 |
| SR2607 | 62.0 | 68.5 | 60.0 | 68.5 | 63.0 | 159 | 9.9 | 572 |
| SR2607 | 43.0 | 47.5 | 42.5 | 46.5 | 45.5 | 195 | 8.71 | 428 |
| SR2607 | 32.0 | 36.5 | 32.0 | 36.5 | 34.0 | 301 | 10.28 | 592 |
| SR2607 | 26.5 | 28.0 | 25.5 | 27.5 | 26.0 | 302 | 8.06 | 808 |
| SR2607 | 20.0 | 22.5 | 20.0 | 20.0 | 20.5 | 393 | 8.14 | 284 |
| SR2607 | | | | | 2.5 | | | 202 |
| SR2607 | 4.5 | 4.5 | 4.0 | 4.0 | 4.5 | 130 | 0.58 | 207 |
| SR2607 | 8.0 | 8.0 | 7.0 | 7.0 | 8.0 | 91 | 0.66 | 458 |
| SR2607 | 17.0 | 18.0 | 14.0 | 14.0 | 16.0 | 248 | 3.99 | 613 |
| SR2607 | 37.5 | 38.0 | 30.0 | 31.5 | 33.5 | 793 | 26.13 | 943 |
| SR2607 | 78.5 | 78.5 | 61.0 | 61.0 | 69.5 | 198 | 13.4 | 601 |
| SR2607 | 137.0 | 137.0 | 115.5 | 117.0 | 126.5 | 71 | 9.11 | 276 |
| SR2607 | 207.5 | 207.5 | 185.5 | 185.5 | 199.5 | 17 | 3.37 | 235 |
| SR2607 | 274.0 | 277.0 | 270.0 | 270.0 | 282.0 | 23 | 6.31 | 153 |
| SR2607 | 383.5 | 383.5 | 354.0 | 354.0 | 370.5 | 19 | 7.04 | 121 |
| SR2607 | | | | | 462.0 | | | 131 |
| SR2607 | | | | | 556.0 | | | |
打印