郑州商品交易所04月03日硅铁期权收盘行情
发布时间：2026年04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 |
|---|
| SF2605 | | | | | 1,142.0 | | | |
| SF2605 | | | | | 1,092.0 | | | |
| SF2605 | 999.0 | 999.0 | 999.0 | 999.0 | 1,042.0 | 3 | 1.5 | 10 |
| SF2605 | | | | | 992.0 | | | 1 |
| SF2605 | | | | | 942.0 | | | 3 |
| SF2605 | | | | | 892.0 | | | |
| SF2605 | | | | | 842.0 | | | 12 |
| SF2605 | | | | | 742.0 | | | 179 |
| SF2605 | 602.0 | 602.0 | 602.0 | 602.0 | 643.0 | 14 | 4.21 | 240 |
| SF2605 | | | | | 543.0 | | | 199 |
| SF2605 | | | | | 445.0 | | | 157 |
| SF2605 | 307.0 | 307.0 | 307.0 | 307.0 | 347.0 | 9 | 1.38 | 198 |
| SF2605 | 251.0 | 267.0 | 219.0 | 219.0 | 253.0 | 27 | 3.47 | 515 |
| SF2605 | 188.0 | 188.0 | 120.0 | 136.0 | 165.0 | 59 | 4.06 | 594 |
| SF2605 | 139.0 | 139.0 | 62.0 | 71.0 | 94.0 | 567 | 23.75 | 878 |
| SF2605 | 75.0 | 75.0 | 36.0 | 47.0 | 51.0 | 1,399 | 37.39 | 2,132 |
| SF2605 | 52.0 | 52.0 | 22.0 | 28.0 | 30.0 | 3,899 | 59.51 | 4,486 |
| SF2605 | 26.0 | 28.0 | 14.0 | 18.0 | 19.0 | 1,102 | 11.12 | 2,026 |
| SF2605 | 16.0 | 18.0 | 9.0 | 12.0 | 14.0 | 491 | 3.33 | 1,243 |
| SF2605 | 11.0 | 13.0 | 8.0 | 8.0 | 10.0 | 636 | 3.3 | 1,253 |
| SF2605 | 9.0 | 9.0 | 5.0 | 5.0 | 7.0 | 256 | 0.89 | 638 |
| SF2605 | 8.0 | 8.0 | 5.0 | 6.0 | 5.0 | 705 | 2.1 | 3,582 |
| SF2605 | 4.0 | 4.0 | 4.0 | 4.0 | 4.0 | 219 | 0.44 | 352 |
| SF2605 | 3.0 | 3.0 | 1.0 | 2.0 | 3.0 | 1,000 | 1.2 | 3,240 |
| SF2605 | 3.0 | 3.0 | 2.0 | 2.0 | 2.0 | 496 | 0.61 | 787 |
| SF2605 | | | | | 1.0 | | | 121 |
| SF2605 | | | | | 1.0 | | | 274 |
| SF2605 | | | | | 1.0 | | | 299 |
| SF2605 | | | | | 1.0 | | | 327 |
| SF2605 | | | | | 1.0 | | | 488 |
| SF2605 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 63 | 0.03 | 954 |
| SF2605 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 110 | 0.06 | 1,260 |
| SF2605 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 150 | 0.08 | 587 |
| SF2605 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 88 | 0.04 | 630 |
| SF2605 | 1.0 | 2.0 | 1.0 | 1.0 | 2.0 | 427 | 0.22 | 1,041 |
| SF2605 | 2.0 | 3.0 | 2.0 | 3.0 | 3.0 | 266 | 0.27 | 1,468 |
| SF2605 | 4.0 | 6.0 | 3.0 | 5.0 | 6.0 | 1,089 | 2.36 | 2,982 |
| SF2605 | 9.0 | 13.0 | 6.0 | 10.0 | 11.0 | 1,010 | 4.79 | 2,052 |
| SF2605 | 14.0 | 33.0 | 14.0 | 25.0 | 23.0 | 3,349 | 38.52 | 1,918 |
| SF2605 | 40.0 | 78.0 | 38.0 | 55.0 | 52.0 | 8,093 | 236.46 | 2,492 |
| SF2605 | 100.0 | 150.0 | 90.0 | 124.0 | 109.0 | 1,275 | 72.5 | 1,378 |
| SF2605 | 175.0 | 235.0 | 161.0 | 194.0 | 188.0 | 200 | 17.77 | 1,067 |
| SF2605 | 264.0 | 329.0 | 254.0 | 314.0 | 277.0 | 32 | 4.59 | 371 |
| SF2605 | | | | | 371.0 | | | 326 |
| SF2605 | 471.0 | 500.0 | 446.0 | 500.0 | 468.0 | 7 | 1.6 | 231 |
| SF2605 | | | | | 565.0 | | | 55 |
| SF2605 | | | | | 663.0 | | | 43 |
| SF2605 | | | | | 762.0 | | | |
| SF2605 | | | | | 861.0 | | | |
| SF2605 | | | | | 960.0 | | | |
| SF2606 | | | | | 1,192.0 | | | |
| SF2606 | | | | | 1,142.0 | | | |
| SF2606 | | | | | 1,092.0 | | | |
| SF2606 | | | | | 1,042.0 | | | |
| SF2606 | | | | | 993.0 | | | |
| SF2606 | | | | | 943.0 | | | |
| SF2606 | | | | | 893.0 | | | |
| SF2606 | | | | | 844.0 | | | |
| SF2606 | | | | | 745.0 | | | |
| SF2606 | | | | | 647.0 | | | |
| SF2606 | | | | | 551.0 | | | 1 |
| SF2606 | | | | | 457.0 | | | 42 |
| SF2606 | | | | | 367.0 | | | 85 |
| SF2606 | | | | | 285.0 | | | 93 |
| SF2606 | 164.0 | 164.0 | 164.0 | 164.0 | 213.0 | 10 | 0.82 | 96 |
| SF2606 | 165.0 | 166.0 | 121.0 | 124.0 | 156.0 | 92 | 6.75 | 159 |
| SF2606 | 128.0 | 128.0 | 95.0 | 95.0 | 115.0 | 164 | 10.21 | 253 |
| SF2606 | 110.0 | 110.0 | 66.0 | 67.0 | 87.0 | 186 | 8.54 | 698 |
| SF2606 | 88.0 | 88.0 | 49.0 | 49.0 | 69.0 | 80 | 2.68 | 616 |
| SF2606 | 73.0 | 73.0 | 48.0 | 51.0 | 57.0 | 57 | 1.76 | 250 |
| SF2606 | 55.0 | 55.0 | 40.0 | 40.0 | 48.0 | 37 | 0.85 | 242 |
| SF2606 | 52.0 | 52.0 | 31.0 | 33.0 | 41.0 | 146 | 2.82 | 470 |
| SF2606 | 45.0 | 45.0 | 29.0 | 29.0 | 36.0 | 105 | 1.92 | 342 |
| SF2606 | 39.0 | 39.0 | 25.0 | 25.0 | 31.0 | 61 | 0.95 | 243 |
| SF2606 | 34.0 | 34.0 | 21.0 | 21.0 | 28.0 | 85 | 1.15 | 456 |
| SF2606 | 31.0 | 31.0 | 20.0 | 22.0 | 24.0 | 267 | 3.56 | 829 |
| SF2606 | 2.0 | 2.0 | 2.0 | 2.0 | 1.0 | 1 | | 113 |
| SF2606 | | | | | 1.0 | | | 78 |
| SF2606 | | | | | 1.0 | | | 6 |
| SF2606 | | | | | 1.0 | | | |
| SF2606 | | | | | 1.0 | | | 1 |
| SF2606 | | | | | 2.0 | | | 73 |
| SF2606 | | | | | 2.0 | | | 339 |
| SF2606 | 3.0 | 3.0 | 3.0 | 3.0 | 3.0 | 6 | 0.01 | 81 |
| SF2606 | 4.0 | 5.0 | 4.0 | 4.0 | 4.0 | 77 | 0.15 | 157 |
| SF2606 | 6.0 | 6.0 | 6.0 | 6.0 | 7.0 | 6 | 0.02 | 104 |
| SF2606 | | | | | 10.0 | | | 175 |
| SF2606 | 13.0 | 13.0 | 13.0 | 13.0 | 16.0 | 10 | 0.07 | 239 |
| SF2606 | 23.0 | 25.0 | 22.0 | 25.0 | 26.0 | 35 | 0.4 | 398 |
| SF2606 | 43.0 | 49.0 | 38.0 | 48.0 | 43.0 | 195 | 4.2 | 289 |
| SF2606 | 73.0 | 88.0 | 66.0 | 88.0 | 71.0 | 160 | 5.9 | 298 |
| SF2606 | 118.0 | 121.0 | 112.0 | 112.0 | 114.0 | 109 | 6.39 | 411 |
| SF2606 | 180.0 | 180.0 | 180.0 | 180.0 | 173.0 | 1 | 0.09 | 509 |
| SF2606 | | | | | 245.0 | | | 389 |
| SF2606 | | | | | 327.0 | | | 137 |
| SF2606 | | | | | 414.0 | | | 52 |
| SF2606 | | | | | 505.0 | | | 14 |
| SF2606 | | | | | 598.0 | | | 15 |
| SF2606 | | | | | 692.0 | | | 3 |
| SF2606 | | | | | 788.0 | | | 3 |
| SF2606 | | | | | 884.0 | | | 3 |
| SF2606 | | | | | 980.0 | | | |
| SF2607 | | | | | 1,234.0 | | | 3 |
| SF2607 | | | | | 1,184.0 | | | 3 |
| SF2607 | | | | | 1,134.0 | | | 3 |
| SF2607 | | | | | 1,084.0 | | | 3 |
| SF2607 | | | | | 1,035.0 | | | 3 |
| SF2607 | | | | | 985.0 | | | 3 |
| SF2607 | | | | | 887.0 | | | 3 |
| SF2607 | | | | | 790.0 | | | 3 |
| SF2607 | | | | | 695.0 | | | 3 |
| SF2607 | | | | | 602.0 | | | |
| SF2607 | 488.0 | 488.0 | 488.0 | 488.0 | 513.0 | 3 | 0.73 | 545 |
| SF2607 | 424.0 | 441.0 | 380.0 | 380.0 | 429.0 | 6 | 1.27 | 58 |
| SF2607 | | | | | 353.0 | | | 92 |
| SF2607 | 263.0 | 263.0 | 243.0 | 243.0 | 285.0 | 25 | 3.3 | 119 |
| SF2607 | | | | | 228.0 | | | 212 |
| SF2607 | | | | | 182.0 | | | 386 |
| SF2607 | 172.0 | 172.0 | 120.0 | 122.0 | 146.0 | 62 | 3.91 | 562 |
| SF2607 | 120.0 | 131.0 | 96.0 | 96.0 | 118.0 | 80 | 4.32 | 463 |
| SF2607 | 108.0 | 108.0 | 90.0 | 90.0 | 97.0 | 27 | 1.36 | 259 |
| SF2607 | 64.0 | 64.0 | 64.0 | 64.0 | 81.0 | 3 | 0.1 | 259 |
| SF2607 | 66.0 | 67.0 | 58.0 | 58.0 | 68.0 | 9 | 0.29 | 289 |
| SF2607 | 63.0 | 63.0 | 49.0 | 49.0 | 58.0 | 56 | 1.49 | 357 |
| SF2607 | 53.0 | 53.0 | 53.0 | 53.0 | 50.0 | 6 | 0.16 | 172 |
| SF2607 | 48.0 | 48.0 | 37.0 | 37.0 | 43.0 | 45 | 0.94 | 318 |
| SF2607 | 41.0 | 41.0 | 34.0 | 35.0 | 38.0 | 117 | 2.21 | 371 |
| SF2607 | | | | | 1.0 | | | 25 |
| SF2607 | 2.0 | 2.0 | 2.0 | 2.0 | 1.0 | 3 | | 148 |
| SF2607 | | | | | 2.0 | | | 144 |
| SF2607 | 3.0 | 3.0 | 3.0 | 3.0 | 2.0 | 1 | | 157 |
| SF2607 | | | | | 3.0 | | | 358 |
| SF2607 | 4.0 | 4.0 | 4.0 | 4.0 | 3.0 | 24 | 0.05 | 658 |
| SF2607 | 5.0 | 5.0 | 5.0 | 5.0 | 5.0 | 51 | 0.13 | 184 |
| SF2607 | | | | | 8.0 | | | 119 |
| SF2607 | 12.0 | 12.0 | 10.0 | 10.0 | 13.0 | 91 | 0.55 | 294 |
| SF2607 | | | | | 20.0 | | | 322 |
| SF2607 | 28.0 | 31.0 | 27.0 | 31.0 | 31.0 | 51 | 0.73 | 478 |
| SF2607 | 43.0 | 45.0 | 40.0 | 40.0 | 47.0 | 86 | 1.83 | 394 |
| SF2607 | 67.0 | 75.0 | 62.0 | 75.0 | 70.0 | 110 | 3.81 | 505 |
| SF2607 | 95.0 | 113.0 | 94.0 | 113.0 | 102.0 | 123 | 6.04 | 340 |
| SF2607 | 137.0 | 146.0 | 133.0 | 146.0 | 145.0 | 135 | 9.48 | 338 |
| SF2607 | | | | | 198.0 | | | 449 |
| SF2607 | | | | | 261.0 | | | 372 |
| SF2607 | | | | | 333.0 | | | 129 |
| SF2607 | | | | | 411.0 | | | 70 |
| SF2607 | | | | | 495.0 | | | 79 |
| SF2607 | | | | | 582.0 | | | 42 |
| SF2607 | | | | | 671.0 | | | 30 |
| SF2607 | | | | | 763.0 | | | 6 |
| SF2607 | | | | | 856.0 | | | 14 |
| SF2607 | | | | | 951.0 | | | |
| SF2608 | | | | | 861.0 | | | |
| SF2608 | | | | | 767.0 | | | |
| SF2608 | | | | | 676.0 | | | |
| SF2608 | | | | | 588.0 | | | |
| SF2608 | | | | | 505.0 | | | |
| SF2608 | | | | | 429.0 | | | |
| SF2608 | | | | | 360.0 | | | 6 |
| SF2608 | 280.0 | 280.0 | 280.0 | 280.0 | 300.0 | 3 | 0.42 | 18 |
| SF2608 | 234.0 | 234.0 | 234.0 | 234.0 | 249.0 | 3 | 0.35 | 21 |
| SF2608 | | | | | 207.0 | | | 21 |
| SF2608 | 163.0 | 165.0 | 163.0 | 165.0 | 173.0 | 5 | 0.41 | 36 |
| SF2608 | 138.0 | 138.0 | 137.0 | 137.0 | 145.0 | 12 | 0.83 | 20 |
| SF2608 | | | | | 124.0 | | | 12 |
| SF2608 | | | | | 106.0 | | | 47 |
| SF2608 | | | | | 92.0 | | | 36 |
| SF2608 | | | | | 81.0 | | | 24 |
| SF2608 | | | | | 71.0 | | | 21 |
| SF2608 | | | | | 63.0 | | | 24 |
| SF2608 | | | | | 57.0 | | | 34 |
| SF2608 | | | | | 13.0 | | | 12 |
| SF2608 | | | | | 18.0 | | | 22 |
| SF2608 | | | | | 27.0 | | | 20 |
| SF2608 | | | | | 39.0 | | | 52 |
| SF2608 | | | | | 56.0 | | | 47 |
| SF2608 | | | | | 79.0 | | | 70 |
| SF2608 | | | | | 110.0 | | | 87 |
| SF2608 | | | | | 149.0 | | | 63 |
| SF2608 | | | | | 198.0 | | | 42 |
| SF2608 | | | | | 255.0 | | | 33 |
| SF2608 | | | | | 320.0 | | | 26 |
| SF2608 | | | | | 391.0 | | | 20 |
| SF2608 | | | | | 470.0 | | | 3 |
| SF2608 | | | | | 552.0 | | | |
| SF2608 | | | | | 637.0 | | | |
| SF2608 | | | | | 725.0 | | | |
| SF2608 | | | | | 815.0 | | | |
| SF2608 | | | | | 907.0 | | | |
| SF2608 | | | | | 1,000.0 | | | |
| SF2609 | | | | | 1,045.0 | | | |
| SF2609 | | | | | 997.0 | | | |
| SF2609 | | | | | 950.0 | | | |
| SF2609 | | | | | 855.0 | | | |
| SF2609 | | | | | 764.0 | | | |
| SF2609 | | | | | 676.0 | | | 1 |
| SF2609 | | | | | 592.0 | | | |
| SF2609 | | | | | 513.0 | | | 6 |
| SF2609 | | | | | 441.0 | | | 12 |
| SF2609 | | | | | 375.0 | | | 15 |
| SF2609 | | | | | 319.0 | | | 13 |
| SF2609 | | | | | 271.0 | | | 12 |
| SF2609 | 223.0 | 223.0 | 223.0 | 223.0 | 231.0 | 9 | 1.03 | 30 |
| SF2609 | | | | | 197.0 | | | 44 |
| SF2609 | | | | | 169.0 | | | 47 |
| SF2609 | 141.0 | 141.0 | 141.0 | 141.0 | 146.0 | 6 | 0.43 | 47 |
| SF2609 | | | | | 126.0 | | | 63 |
| SF2609 | 120.0 | 122.0 | 120.0 | 122.0 | 111.0 | 3 | 0.18 | 84 |
| SF2609 | 200.0 | 200.0 | 97.0 | 97.0 | 96.0 | 26 | 1.8 | 113 |
| SF2609 | 180.0 | 180.0 | 78.0 | 78.0 | 86.0 | 20 | 1.29 | 63 |
| SF2609 | 177.0 | 177.0 | 77.0 | 77.0 | 75.0 | 20 | 1.27 | 118 |
| SF2609 | 65.0 | 65.0 | 65.0 | 65.0 | 67.0 | 3 | 0.1 | 29 |
| SF2609 | | | | | 10.0 | | | 27 |
| SF2609 | | | | | 12.0 | | | 27 |
| SF2609 | | | | | 14.0 | | | 30 |
| SF2609 | | | | | 20.0 | | | 39 |
| SF2609 | 28.0 | 29.0 | 28.0 | 29.0 | 29.0 | 7 | 0.1 | 40 |
| SF2609 | | | | | 40.0 | | | 36 |
| SF2609 | | | | | 56.0 | | | 27 |
| SF2609 | 81.0 | 81.0 | 81.0 | 81.0 | 76.0 | 3 | 0.12 | 48 |
| SF2609 | 108.0 | 108.0 | 101.0 | 101.0 | 103.0 | 9 | 0.47 | 69 |
| SF2609 | 144.0 | 144.0 | 144.0 | 144.0 | 137.0 | 3 | 0.22 | 57 |
| SF2609 | | | | | 180.0 | | | 45 |
| SF2609 | | | | | 232.0 | | | 18 |
| SF2609 | | | | | 290.0 | | | 15 |
| SF2609 | | | | | 355.0 | | | 16 |
| SF2609 | | | | | 427.0 | | | 18 |
| SF2609 | | | | | 503.0 | | | 24 |
| SF2609 | | | | | 582.0 | | | 14 |
| SF2609 | | | | | 667.0 | | | 18 |
| SF2609 | | | | | 752.0 | | | |
| SF2609 | | | | | 841.0 | | | |
| SF2609 | | | | | 930.0 | | | |
| SF2609 | | | | | 1,021.0 | | | |
打印