郑州商品交易所09月24日白糖期权收盘行情
发布时间：2026年09月24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 | | | | | 643.5 | | | 6 |
| SR2611 | | | | | 544.5 | | | 173 |
| SR2611 | 428.0 | 458.5 | 428.0 | 443.0 | 445.5 | 301 | 134.49 | 1,123 |
| SR2611 | 328.5 | 359.5 | 328.5 | 343.5 | 347.5 | 588 | 203.28 | 844 |
| SR2611 | 230.0 | 261.5 | 229.5 | 244.0 | 250.5 | 877 | 216.17 | 999 |
| SR2611 | 135.5 | 163.5 | 132.5 | 145.0 | 154.5 | 1,368 | 199.4 | 1,111 |
| SR2611 | 49.5 | 77.5 | 48.5 | 63.0 | 64.0 | 10,637 | 679.34 | 6,309 |
| SR2611 | 20.5 | 29.0 | 20.0 | 22.5 | 20.5 | 24,777 | 602.35 | 23,381 |
| SR2611 | 10.5 | 13.0 | 8.0 | 8.5 | 11.0 | 11,190 | 120.82 | 22,752 |
| SR2611 | 6.0 | 7.0 | 3.5 | 4.0 | 6.5 | 15,207 | 85.2 | 30,971 |
| SR2611 | 3.5 | 4.0 | 2.0 | 2.5 | 4.0 | 4,406 | 13.37 | 13,358 |
| SR2611 | 2.5 | 2.5 | 1.5 | 1.5 | 2.5 | 2,300 | 5.27 | 9,757 |
| SR2611 | 2.0 | 2.0 | 1.0 | 1.0 | 1.5 | 2,901 | 3.88 | 6,170 |
| SR2611 | 1.0 | 1.5 | 0.5 | 1.0 | 1.0 | 861 | 0.86 | 3,155 |
| SR2611 | 1.0 | 1.0 | 0.5 | 1.0 | 0.5 | 1,049 | 0.99 | 7,833 |
| SR2611 | 1.0 | 1.5 | 0.5 | 0.5 | 0.5 | 2,213 | 2.15 | 20,744 |
| SR2611 | | | | | 2.0 | | | 2,139 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 2 | | 1,084 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 4.0 | 1,420 | 0.81 | 1,796 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.0 | 6.0 | 1,051 | 1.73 | 4,590 |
| SR2611 | 2.0 | 2.0 | 1.5 | 1.5 | 9.0 | 2,158 | 4.55 | 10,479 |
| SR2611 | 7.0 | 7.0 | 3.5 | 4.0 | 12.5 | 7,999 | 35.87 | 18,812 |
| SR2611 | 32.0 | 32.0 | 17.0 | 21.0 | 22.0 | 11,418 | 260.18 | 12,431 |
| SR2611 | 100.0 | 100.0 | 69.0 | 81.0 | 78.5 | 2,025 | 164.74 | 2,296 |
| SR2611 | 182.0 | 183.5 | 152.0 | 166.5 | 168.5 | 2,171 | 364.01 | 1,586 |
| SR2611 | 280.0 | 280.0 | 247.5 | 262.5 | 264.0 | 620 | 163.1 | 3,768 |
| SR2611 | 376.0 | 376.0 | 343.5 | 359.5 | 361.5 | 702 | 250.82 | 454 |
| SR2611 | | | | | 460.0 | | | 811 |
| SR2611 | | | | | 559.0 | | | 585 |
| SR2611 | | | | | 658.5 | | | 63 |
| SR2611 | | | | | 758.5 | | | 57 |
| SR2611 | | | | | 858.0 | | | 50 |
| SR2701 | | | | | 601.0 | | | 416 |
| SR2701 | | | | | 503.0 | | | 1,357 |
| SR2701 | 398.0 | 425.5 | 393.0 | 409.5 | 406.5 | 224 | 91.48 | 3,173 |
| SR2701 | 302.5 | 332.5 | 300.5 | 316.5 | 313.5 | 282 | 89.05 | 2,817 |
| SR2701 | 217.5 | 243.0 | 217.5 | 228.0 | 227.5 | 364 | 82.68 | 3,165 |
| SR2701 | 145.5 | 168.0 | 145.5 | 158.0 | 156.0 | 1,567 | 243.6 | 7,974 |
| SR2701 | 100.5 | 117.0 | 100.5 | 110.0 | 106.0 | 3,307 | 359.63 | 17,659 |
| SR2701 | 75.0 | 83.0 | 70.0 | 74.5 | 75.5 | 7,233 | 551.91 | 21,375 |
| SR2701 | 56.0 | 61.5 | 51.0 | 53.0 | 56.0 | 3,152 | 175.51 | 26,956 |
| SR2701 | 41.5 | 47.5 | 38.5 | 40.0 | 43.5 | 4,291 | 184.24 | 20,357 |
| SR2701 | 38.5 | 39.5 | 31.0 | 32.5 | 35.0 | 5,343 | 191.01 | 28,903 |
| SR2701 | 29.5 | 32.5 | 25.0 | 26.0 | 28.5 | 3,623 | 103.62 | 12,230 |
| SR2701 | 29.0 | 29.0 | 21.0 | 22.0 | 23.5 | 7,369 | 182.45 | 32,878 |
| SR2701 | 21.0 | 22.5 | 17.0 | 17.5 | 19.5 | 1,851 | 36.49 | 4,902 |
| SR2701 | 18.0 | 18.5 | 13.5 | 14.5 | 16.5 | 1,845 | 30.2 | 6,273 |
| SR2701 | 13.5 | 15.0 | 11.5 | 11.5 | 13.5 | 8,432 | 111.94 | 44,163 |
| SR2701 | 3.5 | 3.5 | 2.5 | 3.0 | 2.5 | 1,246 | 3.66 | 3,506 |
| SR2701 | 4.5 | 4.5 | 4.0 | 4.0 | 4.0 | 531 | 2.32 | 2,897 |
| SR2701 | 8.0 | 8.0 | 6.5 | 7.5 | 8.0 | 1,351 | 9.74 | 7,960 |
| SR2701 | 15.5 | 15.5 | 12.5 | 14.0 | 14.5 | 2,021 | 27.42 | 10,515 |
| SR2701 | 33.0 | 33.0 | 24.5 | 27.5 | 28.5 | 2,876 | 78.48 | 16,605 |
| SR2701 | 60.5 | 62.0 | 49.0 | 53.5 | 56.5 | 2,435 | 133.07 | 16,524 |
| SR2701 | 116.5 | 120.0 | 98.5 | 104.5 | 106.0 | 1,613 | 173.12 | 13,811 |
| SR2701 | 185.5 | 187.0 | 164.0 | 170.0 | 175.0 | 441 | 75.5 | 7,025 |
| SR2701 | 269.0 | 269.0 | 245.0 | 256.5 | 255.0 | 136 | 34.98 | 1,919 |
| SR2701 | 352.0 | 356.5 | 329.5 | 336.5 | 342.0 | 106 | 36.04 | 2,393 |
| SR2701 | 446.0 | 448.5 | 419.5 | 431.0 | 433.0 | 231 | 99.9 | 2,279 |
| SR2701 | | | | | 526.5 | | | 1,501 |
| SR2701 | | | | | 621.0 | | | 1,221 |
| SR2701 | | | | | 717.0 | | | 395 |
| SR2701 | | | | | 813.5 | | | 403 |
| SR2701 | | | | | 910.5 | | | 1,156 |
| SR2703 | | | | | 639.0 | | | 37 |
| SR2703 | | | | | 542.5 | | | 250 |
| SR2703 | 440.0 | 463.5 | 437.5 | 444.0 | 448.5 | 227 | 102.71 | 777 |
| SR2703 | 351.0 | 374.0 | 351.0 | 360.5 | 359.5 | 145 | 52.73 | 546 |
| SR2703 | 279.5 | 293.5 | 279.5 | 280.5 | 279.5 | 90 | 25.86 | 453 |
| SR2703 | 214.0 | 225.5 | 214.0 | 214.5 | 212.5 | 72 | 15.7 | 735 |
| SR2703 | 159.0 | 170.0 | 158.5 | 163.5 | 162.5 | 50 | 8.14 | 758 |
| SR2703 | 124.0 | 134.0 | 121.5 | 125.5 | 126.0 | 330 | 41.92 | 1,491 |
| SR2703 | 98.0 | 100.5 | 95.0 | 97.5 | 99.5 | 225 | 21.97 | 592 |
| SR2703 | 76.5 | 85.0 | 76.5 | 78.0 | 80.5 | 210 | 16.78 | 759 |
| SR2703 | 63.5 | 68.0 | 62.0 | 63.0 | 66.5 | 363 | 23.44 | 852 |
| SR2703 | 52.5 | 56.5 | 51.0 | 52.0 | 55.0 | 145 | 7.89 | 1,103 |
| SR2703 | 45.5 | 48.5 | 45.5 | 45.5 | 45.5 | 294 | 13.71 | 942 |
| SR2703 | 39.0 | 42.0 | 37.0 | 37.5 | 39.0 | 611 | 23.93 | 2,279 |
| SR2703 | 6.5 | 6.5 | 5.5 | 5.5 | 6.0 | 214 | 1.26 | 439 |
| SR2703 | 9.5 | 10.0 | 8.5 | 9.0 | 9.5 | 183 | 1.7 | 466 |
| SR2703 | 15.5 | 15.5 | 14.0 | 14.5 | 15.5 | 363 | 5.28 | 954 |
| SR2703 | 27.0 | 27.0 | 24.5 | 25.5 | 26.0 | 260 | 6.69 | 1,697 |
| SR2703 | 46.0 | 48.0 | 43.5 | 44.5 | 45.5 | 316 | 14.36 | 949 |
| SR2703 | 83.5 | 83.5 | 74.0 | 75.5 | 77.5 | 143 | 11.36 | 1,148 |
| SR2703 | 130.5 | 132.0 | 125.5 | 125.5 | 127.0 | 58 | 7.45 | 875 |
| SR2703 | 199.5 | 199.5 | 190.0 | 190.0 | 189.5 | 46 | 8.92 | 528 |
| SR2703 | 260.5 | 262.0 | 260.5 | 262.0 | 262.0 | 26 | 6.8 | 647 |
| SR2703 | 345.0 | 346.0 | 343.0 | 343.0 | 342.5 | 40 | 13.79 | 506 |
| SR2703 | 431.5 | 431.5 | 418.5 | 424.5 | 427.5 | 93 | 39.49 | 788 |
| SR2703 | | | | | 515.5 | | | 620 |
| SR2703 | | | | | 605.5 | | | 137 |
| SR2703 | 691.0 | 691.5 | 691.0 | 691.5 | 698.5 | 7 | 4.84 | 87 |
| SR2705 | | | | | 676.0 | | | |
| SR2705 | | | | | 581.0 | | | |
| SR2705 | | | | | 490.5 | | | 4 |
| SR2705 | 415.5 | 416.5 | 414.5 | 415.0 | 407.5 | 11 | 4.56 | 13 |
| SR2705 | | | | | 333.5 | | | 3 |
| SR2705 | | | | | 269.5 | | | 37 |
| SR2705 | 221.5 | 227.0 | 221.5 | 223.0 | 218.5 | 21 | 4.71 | 910 |
| SR2705 | 155.0 | 181.0 | 155.0 | 181.0 | 178.5 | 3 | 0.52 | 445 |
| SR2705 | 153.0 | 153.5 | 153.0 | 153.5 | 148.0 | 9 | 1.38 | 159 |
| SR2705 | 128.0 | 128.5 | 127.0 | 127.0 | 124.0 | 25 | 3.19 | 502 |
| SR2705 | 108.0 | 112.0 | 107.5 | 111.0 | 107.0 | 87 | 9.41 | 397 |
| SR2705 | 90.0 | 96.0 | 90.0 | 94.0 | 93.5 | 20 | 1.85 | 360 |
| SR2705 | 82.0 | 85.0 | 75.0 | 80.0 | 82.0 | 89 | 7.28 | 2,084 |
| SR2705 | | | | | 6.0 | | | 447 |
| SR2705 | | | | | 11.5 | | | 296 |
| SR2705 | | | | | 21.0 | | | 167 |
| SR2705 | 37.5 | 37.5 | 30.5 | 30.5 | 37.5 | 43 | 1.55 | 771 |
| SR2705 | 56.0 | 66.0 | 53.5 | 61.0 | 62.5 | 96 | 5.73 | 329 |
| SR2705 | 103.5 | 103.5 | 94.5 | 94.5 | 97.5 | 21 | 2.1 | 123 |
| SR2705 | 147.0 | 152.0 | 141.0 | 141.0 | 145.5 | 22 | 3.19 | 100 |
| SR2705 | 211.0 | 211.0 | 211.0 | 211.0 | 204.5 | 6 | 1.27 | 47 |
| SR2705 | 271.5 | 276.5 | 271.5 | 275.0 | 272.5 | 23 | 6.3 | 27 |
| SR2705 | 347.0 | 353.0 | 347.0 | 352.5 | 347.5 | 9 | 3.16 | 18 |
| SR2705 | | | | | 429.5 | | | 4 |
| SR2705 | | | | | 515.0 | | | 7 |
| SR2705 | | | | | 602.5 | | | 78 |
| SR2707 | | | | | 551.0 | | | |
| SR2707 | | | | | 463.5 | | | 6 |
| SR2707 | | | | | 385.5 | | | |
| SR2707 | | | | | 321.0 | | | 18 |
| SR2707 | | | | | 269.0 | | | 54 |
| SR2707 | 219.0 | 232.5 | 219.0 | 222.0 | 227.0 | 167 | 38.12 | 271 |
| SR2707 | 190.0 | 190.0 | 190.0 | 190.0 | 193.5 | 1 | 0.19 | 235 |
| SR2707 | 162.5 | 174.0 | 162.5 | 174.0 | 165.5 | 42 | 7.17 | 167 |
| SR2707 | 146.0 | 151.0 | 146.0 | 151.0 | 141.5 | 27 | 4.01 | 131 |
| SR2707 | 127.0 | 127.0 | 120.0 | 120.0 | 122.0 | 12 | 1.48 | 69 |
| SR2707 | 108.0 | 108.0 | 108.0 | 108.0 | 106.0 | 5 | 0.54 | 141 |
| SR2707 | | | | | 91.5 | | | 82 |
| SR2707 | 38.0 | 38.0 | 30.0 | 31.5 | 44.5 | 39 | 1.42 | 117 |
| SR2707 | 54.5 | 54.5 | 44.0 | 47.5 | 55.5 | 52 | 2.68 | 31 |
| SR2707 | 77.5 | 77.5 | 67.5 | 77.0 | 77.0 | 65 | 4.85 | 143 |
| SR2707 | 114.0 | 114.0 | 104.5 | 109.0 | 111.0 | 54 | 5.91 | 57 |
| SR2707 | 158.0 | 158.0 | 149.5 | 157.5 | 157.5 | 48 | 7.4 | 42 |
| SR2707 | 218.0 | 221.0 | 206.5 | 212.5 | 214.0 | 93 | 19.94 | 116 |
| SR2707 | 282.5 | 285.5 | 278.0 | 285.5 | 279.0 | 56 | 15.7 | 62 |
| SR2707 | | | | | 349.5 | | | 12 |
| SR2707 | | | | | 424.5 | | | 18 |
| SR2707 | | | | | 503.5 | | | |
| SR2707 | | | | | 586.5 | | | |
| SR2707 | | | | | 670.5 | | | |
| SR2701 | 508.5 | 517.5 | 508.5 | 514.5 | 500.5 | 30 | 15.41 | 150 |
| SR2701 | 392.5 | 418.0 | 389.0 | 405.0 | 402.0 | 193 | 77.91 | 166 |
| SR2701 | 296.5 | 321.5 | 296.5 | 299.5 | 306.0 | 66 | 20.46 | 224 |
| SR2701 | 213.5 | 229.5 | 208.0 | 210.0 | 214.5 | 56 | 12.22 | 273 |
| SR2701 | 129.0 | 150.5 | 129.0 | 136.0 | 136.0 | 140 | 19.2 | 767 |
| SR2701 | 73.5 | 90.5 | 72.5 | 76.5 | 78.5 | 732 | 59.05 | 1,180 |
| SR2701 | 44.0 | 54.0 | 43.0 | 48.0 | 46.5 | 1,241 | 59.2 | 1,291 |
| SR2701 | 28.0 | 34.0 | 27.5 | 28.5 | 29.5 | 878 | 26.1 | 831 |
| SR2701 | 19.5 | 22.0 | 18.5 | 19.0 | 20.0 | 292 | 5.84 | 906 |
| SR2701 | 14.0 | 16.0 | 14.0 | 14.0 | 14.5 | 198 | 2.95 | 860 |
| SR2701 | 11.5 | 12.0 | 10.5 | 11.0 | 10.5 | 848 | 9.49 | 1,651 |
| SR2701 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 150 | 0.23 | 439 |
| SR2701 | 3.0 | 3.0 | 2.0 | 2.5 | 3.0 | 867 | 2.21 | 1,252 |
| SR2701 | 6.0 | 6.5 | 6.0 | 6.0 | 6.5 | 68 | 0.41 | 533 |
| SR2701 | 16.5 | 16.5 | 13.5 | 14.0 | 15.0 | 1,073 | 15.91 | 2,994 |
| SR2701 | 38.5 | 38.5 | 32.0 | 34.5 | 36.0 | 1,697 | 58.19 | 1,272 |
| SR2701 | 85.0 | 85.0 | 72.5 | 81.0 | 78.5 | 277 | 21.67 | 623 |
| SR2701 | 145.0 | 149.5 | 136.0 | 149.5 | 146.0 | 40 | 5.72 | 231 |
| SR2701 | 227.0 | 232.0 | 216.0 | 231.5 | 228.5 | 36 | 8.08 | 150 |
| SR2701 | 330.0 | 330.0 | 305.0 | 322.0 | 319.5 | 57 | 17.75 | 238 |
| SR2701 | 412.5 | 419.5 | 398.5 | 402.0 | 413.5 | 29 | 11.89 | 225 |
| SR2701 | | | | | 509.5 | | | 127 |
打印