郑州商品交易所12月15日白糖期权收盘行情
发布时间：2025年12月15日 00:00
| 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 | | | | | 460.0 | | | |
| SR2603 | 362.5 | 362.5 | 362.5 | 362.5 | 362.0 | 9 | 3.26 | 180 |
| SR2603 | | | | | 266.5 | | | 278 |
| SR2603 | 181.0 | 181.0 | 175.5 | 175.5 | 177.0 | 213 | 37.48 | 249 |
| SR2603 | 113.0 | 115.0 | 87.5 | 90.5 | 100.5 | 415 | 41.35 | 799 |
| SR2603 | 59.0 | 64.0 | 43.5 | 45.5 | 49.0 | 4,960 | 248.5 | 2,573 |
| SR2603 | 25.5 | 32.0 | 20.0 | 21.5 | 23.5 | 2,019 | 46.45 | 2,671 |
| SR2603 | 12.5 | 13.0 | 10.5 | 11.0 | 12.5 | 1,546 | 17.38 | 3,496 |
| SR2603 | 7.0 | 7.0 | 5.5 | 5.5 | 7.5 | 574 | 3.42 | 2,416 |
| SR2603 | 4.0 | 4.0 | 3.5 | 3.5 | 4.5 | 337 | 1.28 | 2,269 |
| SR2603 | 3.0 | 3.0 | 2.5 | 2.5 | 3.0 | 158 | 0.41 | 1,588 |
| SR2603 | 2.5 | 2.5 | 2.0 | 2.0 | 2.0 | 223 | 0.48 | 1,469 |
| SR2603 | 2.0 | 2.5 | 2.0 | 2.0 | 1.5 | 444 | 0.89 | 3,318 |
| SR2603 | 2.5 | 3.0 | 2.5 | 3.0 | 2.0 | 160 | 0.42 | 941 |
| SR2603 | 4.0 | 4.5 | 3.5 | 4.5 | 4.0 | 623 | 2.54 | 1,816 |
| SR2603 | 7.5 | 10.0 | 6.5 | 10.0 | 8.5 | 966 | 7.63 | 2,863 |
| SR2603 | 20.5 | 22.5 | 15.5 | 22.5 | 18.5 | 848 | 15.18 | 2,499 |
| SR2603 | 44.0 | 54.0 | 39.0 | 52.0 | 42.0 | 2,561 | 111.11 | 4,747 |
| SR2603 | 85.0 | 108.0 | 85.0 | 106.5 | 90.0 | 517 | 46.7 | 2,293 |
| SR2603 | 156.5 | 182.0 | 156.5 | 182.0 | 164.0 | 101 | 16.61 | 1,521 |
| SR2603 | 241.0 | 249.5 | 241.0 | 247.0 | 252.5 | 33 | 8.1 | 456 |
| SR2603 | 332.5 | 347.5 | 332.5 | 345.0 | 347.5 | 69 | 23.58 | 174 |
| SR2603 | 432.5 | 446.5 | 432.5 | 446.0 | 444.5 | 97 | 42.83 | 598 |
| SR2603 | 510.0 | 531.0 | 510.0 | 531.0 | 543.0 | 2 | 1.04 | 331 |
| SR2603 | 610.5 | 631.0 | 610.5 | 631.0 | 642.0 | 2 | 1.24 | 67 |
| SR2603 | | | | | 741.5 | | | |
| SR2605 | 554.5 | 554.5 | 554.5 | 554.5 | 527.0 | 1 | 0.55 | 1 |
| SR2605 | 441.5 | 443.0 | 416.5 | 416.5 | 429.5 | 102 | 44.31 | 315 |
| SR2605 | 347.0 | 347.0 | 328.5 | 328.5 | 336.5 | 79 | 26.73 | 626 |
| SR2605 | 253.5 | 254.5 | 236.0 | 236.0 | 251.0 | 52 | 12.98 | 1,012 |
| SR2605 | 180.0 | 182.0 | 155.5 | 155.5 | 176.5 | 75 | 12.6 | 944 |
| SR2605 | 115.0 | 116.5 | 96.5 | 97.5 | 116.0 | 403 | 43.43 | 1,743 |
| SR2605 | 66.0 | 70.0 | 57.0 | 57.5 | 71.0 | 1,886 | 120.39 | 3,147 |
| SR2605 | 40.0 | 41.5 | 33.5 | 35.0 | 40.0 | 2,388 | 91.69 | 5,567 |
| SR2605 | 23.0 | 24.5 | 20.5 | 21.0 | 20.5 | 2,217 | 50.33 | 7,203 |
| SR2605 | 13.5 | 15.0 | 13.5 | 13.5 | 9.5 | 1,117 | 15.85 | 9,380 |
| SR2605 | 11.0 | 11.0 | 9.5 | 9.5 | 4.5 | 1,089 | 11.09 | 5,117 |
| SR2605 | 9.0 | 9.0 | 8.0 | 8.0 | 1.5 | 438 | 3.64 | 2,411 |
| SR2605 | 7.0 | 7.0 | 7.0 | 7.0 | 0.5 | 22 | 0.15 | 1,842 |
| SR2605 | 6.0 | 6.5 | 6.0 | 6.0 | 0.5 | 410 | 2.43 | 2,361 |
| SR2605 | 5.5 | 5.5 | 5.0 | 5.0 | 0.5 | 213 | 1.11 | 1,607 |
| SR2605 | 5.0 | 5.5 | 4.5 | 5.0 | 0.5 | 584 | 2.94 | 4,400 |
| SR2605 | 5.5 | 6.0 | 5.5 | 5.5 | 1.5 | 156 | 0.89 | 3,930 |
| SR2605 | 8.0 | 8.0 | 6.5 | 7.5 | 4.0 | 833 | 5.98 | 1,377 |
| SR2605 | 12.5 | 13.0 | 11.5 | 13.0 | 11.0 | 328 | 4.03 | 1,639 |
| SR2605 | 20.0 | 25.5 | 20.0 | 25.5 | 25.5 | 1,872 | 42.17 | 3,271 |
| SR2605 | 40.0 | 49.0 | 40.0 | 48.5 | 50.5 | 2,451 | 106.53 | 3,264 |
| SR2605 | 72.0 | 89.0 | 72.0 | 89.0 | 89.5 | 1,657 | 133.08 | 7,039 |
| SR2605 | 128.5 | 145.0 | 127.0 | 144.5 | 143.5 | 305 | 41.42 | 7,096 |
| SR2605 | 201.0 | 225.5 | 201.0 | 223.0 | 212.0 | 88 | 18.95 | 3,586 |
| SR2605 | 285.5 | 308.0 | 285.5 | 308.0 | 292.0 | 7 | 2.07 | 1,046 |
| SR2605 | 381.0 | 400.5 | 380.0 | 400.5 | 381.0 | 89 | 34.27 | 607 |
| SR2605 | | | | | 475.5 | | | 561 |
| SR2605 | | | | | 573.5 | | | 721 |
| SR2605 | 653.5 | 665.0 | 653.5 | 665.0 | 673.0 | 2 | 1.32 | 452 |
| SR2605 | 752.5 | 791.5 | 752.5 | 791.5 | 773.0 | 7 | 5.41 | 172 |
| SR2605 | 890.5 | 890.5 | 890.5 | 890.5 | 873.0 | 3 | 2.67 | 9 |
| SR2605 | | | | | 973.0 | | | 14 |
| SR2607 | | | | | 544.0 | | | |
| SR2607 | | | | | 449.5 | | | |
| SR2607 | | | | | 359.5 | | | |
| SR2607 | | | | | 275.0 | | | |
| SR2607 | | | | | 200.5 | | | |
| SR2607 | | | | | 136.5 | | | |
| SR2607 | | | | | 86.0 | | | 13 |
| SR2607 | | | | | 50.5 | | | 38 |
| SR2607 | | | | | 30.0 | | | 64 |
| SR2607 | | | | | 22.0 | | | 73 |
| SR2607 | | | | | 18.5 | | | 123 |
| SR2607 | | | | | 15.5 | | | 126 |
| SR2607 | | | | | 13.5 | | | 58 |
| SR2607 | | | | | 11.5 | | | 100 |
| SR2607 | | | | | 10.0 | | | 88 |
| SR2607 | | | | | 8.5 | | | 98 |
| SR2607 | | | | | 6.0 | | | 48 |
| SR2607 | | | | | 11.5 | | | 55 |
| SR2607 | | | | | 21.0 | | | 57 |
| SR2607 | | | | | 36.5 | | | 206 |
| SR2607 | | | | | 61.0 | | | 216 |
| SR2607 | 97.5 | 98.0 | 97.5 | 98.0 | 96.0 | 37 | 3.6 | 111 |
| SR2607 | | | | | 144.5 | | | 66 |
| SR2607 | | | | | 208.0 | | | 24 |
| SR2607 | | | | | 287.0 | | | |
| SR2607 | | | | | 378.0 | | | |
| SR2607 | | | | | 473.5 | | | |
| SR2607 | | | | | 570.5 | | | |
| SR2607 | | | | | 668.0 | | | |
| SR2607 | | | | | 765.5 | | | |
| SR2607 | | | | | 864.0 | | | |
| SR2607 | | | | | 962.5 | | | |
| SR2609 | | | | | 467.0 | | | |
| SR2609 | | | | | 379.5 | | | |
| SR2609 | 298.0 | 298.0 | 295.0 | 295.0 | 298.0 | 6 | 1.77 | 11 |
| SR2609 | | | | | 225.0 | | | 2 |
| SR2609 | 198.5 | 198.5 | 166.5 | 166.5 | 165.0 | 9 | 1.72 | 36 |
| SR2609 | | | | | 118.5 | | | 180 |
| SR2609 | | | | | 85.0 | | | 103 |
| SR2609 | | | | | 63.0 | | | 244 |
| SR2609 | 51.0 | 51.0 | 51.0 | 51.0 | 47.5 | 1 | 0.05 | 214 |
| SR2609 | | | | | 36.0 | | | 115 |
| SR2609 | | | | | 28.0 | | | 203 |
| SR2609 | 22.0 | 22.0 | 21.0 | 21.0 | 22.5 | 22 | 0.48 | 176 |
| SR2609 | | | | | 25.5 | | | 20 |
| SR2609 | | | | | 37.5 | | | 89 |
| SR2609 | | | | | 55.0 | | | 138 |
| SR2609 | | | | | 81.0 | | | 164 |
| SR2609 | | | | | 119.5 | | | 90 |
| SR2609 | | | | | 171.5 | | | 100 |
| SR2609 | | | | | 237.0 | | | 27 |
| SR2609 | | | | | 313.5 | | | 3 |
| SR2609 | | | | | 397.0 | | | 3 |
| SR2609 | | | | | 485.0 | | | |
| SR2609 | | | | | 576.5 | | | |
| SR2609 | | | | | 670.0 | | | |
| SR2603 | | | | | 459.0 | | | |
| SR2603 | 371.0 | 371.0 | 344.0 | 344.0 | 360.0 | 24 | 8.59 | 102 |
| SR2603 | 266.5 | 266.5 | 264.5 | 264.5 | 262.0 | 22 | 5.82 | 111 |
| SR2603 | 170.5 | 170.5 | 170.5 | 170.5 | 168.0 | 5 | 0.85 | 174 |
| SR2603 | 96.0 | 96.5 | 71.5 | 71.5 | 86.5 | 112 | 9.32 | 148 |
| SR2603 | 35.0 | 37.0 | 26.0 | 26.0 | 33.5 | 736 | 23.26 | 595 |
| SR2603 | 11.5 | 12.0 | 8.0 | 8.0 | 12.0 | 423 | 4.61 | 720 |
| SR2603 | 4.0 | 4.5 | 3.0 | 3.0 | 5.0 | 276 | 1.04 | 786 |
| SR2603 | 2.5 | 2.5 | 2.0 | 2.0 | 2.0 | 326 | 0.75 | 864 |
| SR2603 | 1.5 | 1.5 | 1.0 | 1.0 | 1.0 | 306 | 0.43 | 619 |
| SR2603 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 82 | 0.08 | 261 |
| SR2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 47 | 0.02 | 548 |
| SR2603 | | | | | 0.5 | | | 188 |
| SR2603 | 1.5 | 1.5 | 1.0 | 1.5 | 1.5 | 241 | 0.35 | 189 |
| SR2603 | 2.5 | 4.0 | 2.5 | 4.0 | 3.5 | 1,560 | 5.11 | 1,760 |
| SR2603 | 7.0 | 12.0 | 7.0 | 12.0 | 9.5 | 619 | 5.95 | 1,215 |
| SR2603 | 22.5 | 35.5 | 22.5 | 35.5 | 27.5 | 1,214 | 35.62 | 1,328 |
| SR2603 | 62.5 | 91.5 | 62.5 | 91.5 | 74.5 | 363 | 27.83 | 828 |
| SR2603 | 148.0 | 150.0 | 148.0 | 150.0 | 152.5 | 27 | 4.04 | 275 |
| SR2603 | 239.0 | 264.0 | 238.5 | 264.0 | 245.5 | 35 | 8.57 | 159 |
| SR2603 | 331.5 | 354.0 | 331.5 | 353.0 | 343.0 | 26 | 8.87 | 112 |
| SR2603 | 436.5 | 439.5 | 435.5 | 438.5 | 441.5 | 14 | 6.14 | 157 |
| SR2603 | | | | | 541.0 | | | 120 |
| SR2603 | | | | | 641.0 | | | 16 |
打印