郑州商品交易所12月25日白糖期权收盘行情
发布时间：2025年12月25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 | | | | | 572.5 | | | 63 |
| SR2603 | 479.5 | 480.5 | 466.5 | 477.5 | 474.0 | 100 | 47.63 | 173 |
| SR2603 | 382.5 | 382.5 | 369.0 | 374.5 | 377.0 | 70 | 26.2 | 231 |
| SR2603 | 287.5 | 287.5 | 274.0 | 278.5 | 282.5 | 111 | 31.26 | 569 |
| SR2603 | 196.5 | 200.0 | 184.0 | 189.0 | 193.5 | 192 | 37.22 | 591 |
| SR2603 | 128.0 | 130.5 | 107.0 | 117.0 | 116.5 | 1,488 | 171.89 | 2,740 |
| SR2603 | 76.0 | 76.0 | 54.0 | 65.0 | 62.0 | 4,577 | 288.99 | 4,702 |
| SR2603 | 42.5 | 47.5 | 25.0 | 32.5 | 32.5 | 4,892 | 156.85 | 6,086 |
| SR2603 | 24.5 | 24.5 | 1.0 | 18.5 | 18.5 | 5,955 | 101.17 | 6,044 |
| SR2603 | 15.0 | 16.0 | 6.5 | 10.0 | 12.0 | 6,128 | 64.5 | 4,837 |
| SR2603 | 11.0 | 11.5 | 4.5 | 6.0 | 8.5 | 4,187 | 28.47 | 3,870 |
| SR2603 | 9.0 | 9.5 | 3.5 | 5.0 | 6.0 | 3,117 | 17.18 | 2,687 |
| SR2603 | 8.0 | 8.5 | 3.0 | 4.0 | 4.0 | 2,856 | 13.3 | 2,225 |
| SR2603 | 7.5 | 8.0 | 2.0 | 3.5 | 3.0 | 8,684 | 42.02 | 6,534 |
| SR2603 | 3.0 | 3.0 | 2.0 | 2.5 | 2.0 | 607 | 1.53 | 981 |
| SR2603 | 4.5 | 4.5 | 4.0 | 4.5 | 4.0 | 1,929 | 8.07 | 3,668 |
| SR2603 | 6.0 | 6.5 | 5.5 | 6.0 | 7.0 | 1,433 | 8.75 | 2,853 |
| SR2603 | 11.0 | 12.0 | 10.0 | 11.0 | 12.0 | 1,811 | 19.67 | 4,533 |
| SR2603 | 27.5 | 27.5 | 21.0 | 24.0 | 23.0 | 3,609 | 82.86 | 6,608 |
| SR2603 | 46.5 | 49.0 | 42.0 | 47.0 | 45.5 | 3,438 | 158.63 | 4,722 |
| SR2603 | 100.0 | 100.0 | 86.5 | 93.0 | 90.5 | 1,536 | 140.73 | 2,412 |
| SR2603 | 167.0 | 169.0 | 154.5 | 162.5 | 161.0 | 167 | 26.71 | 1,535 |
| SR2603 | 240.0 | 255.0 | 230.0 | 230.0 | 247.0 | 215 | 53.33 | 599 |
| SR2603 | 340.0 | 349.5 | 336.0 | 343.0 | 340.5 | 186 | 63.39 | 415 |
| SR2603 | 406.5 | 433.0 | 406.5 | 433.0 | 436.5 | 2 | 0.84 | 597 |
| SR2603 | 520.5 | 537.0 | 520.5 | 537.0 | 534.0 | 2 | 1.06 | 313 |
| SR2603 | | | | | 632.0 | | | 64 |
| SR2603 | | | | | 731.0 | | | |
| SR2605 | 569.0 | 571.0 | 569.0 | 571.0 | 590.0 | 30 | 17.11 | 478 |
| SR2605 | 470.0 | 479.0 | 468.0 | 470.0 | 500.5 | 84 | 39.62 | 578 |
| SR2605 | 377.0 | 385.0 | 375.5 | 381.0 | 415.0 | 31 | 11.71 | 1,010 |
| SR2605 | 277.5 | 295.5 | 277.5 | 286.5 | 334.0 | 403 | 117.91 | 1,308 |
| SR2605 | 208.0 | 215.0 | 1.0 | 206.0 | 258.5 | 1,063 | 189.99 | 1,349 |
| SR2605 | 150.0 | 150.0 | 130.5 | 138.0 | 190.5 | 655 | 90.64 | 3,997 |
| SR2605 | 152.0 | 152.0 | 81.0 | 86.5 | 132.0 | 3,095 | 272.03 | 7,571 |
| SR2605 | 66.5 | 66.5 | 48.5 | 50.5 | 83.0 | 3,184 | 169.56 | 7,933 |
| SR2605 | 42.5 | 42.5 | 30.0 | 32.0 | 46.0 | 2,608 | 90.22 | 7,905 |
| SR2605 | 28.0 | 33.0 | 20.5 | 23.0 | 22.5 | 5,929 | 145.31 | 10,642 |
| SR2605 | 20.5 | 21.5 | 15.0 | 17.0 | 18.0 | 1,735 | 31.02 | 5,154 |
| SR2605 | 14.0 | 19.0 | 13.0 | 13.5 | 15.0 | 1,200 | 17.65 | 3,101 |
| SR2605 | 14.0 | 14.0 | 9.5 | 10.5 | 13.0 | 1,203 | 14.61 | 2,208 |
| SR2605 | 8.5 | 13.0 | 8.5 | 9.0 | 10.5 | 1,149 | 11.92 | 2,390 |
| SR2605 | 10.5 | 10.5 | 7.5 | 8.0 | 9.0 | 1,435 | 13.47 | 1,896 |
| SR2605 | 10.0 | 11.5 | 6.5 | 7.0 | 7.5 | 4,889 | 41.25 | 6,578 |
| SR2605 | 5.5 | 6.5 | 5.5 | 6.5 | 26.0 | 1,876 | 11.48 | 2,937 |
| SR2605 | 8.5 | 9.5 | 8.0 | 9.0 | 36.5 | 1,472 | 12.96 | 2,077 |
| SR2605 | 13.5 | 14.5 | 12.5 | 13.5 | 50.0 | 714 | 10.34 | 2,240 |
| SR2605 | 22.0 | 25.0 | 20.5 | 22.5 | 68.5 | 2,575 | 59.87 | 5,990 |
| SR2605 | 39.0 | 44.0 | 38.0 | 40.0 | 92.5 | 2,765 | 113.32 | 4,731 |
| SR2605 | 81.0 | 81.0 | 66.5 | 68.0 | 124.0 | 1,456 | 103.89 | 7,221 |
| SR2605 | 123.0 | 126.5 | 113.5 | 116.0 | 165.0 | 1,303 | 156.82 | 7,919 |
| SR2605 | 184.5 | 194.5 | 181.0 | 183.0 | 215.0 | 328 | 61.58 | 3,017 |
| SR2605 | 270.5 | 274.5 | 259.5 | 270.0 | 277.5 | 101 | 27.11 | 1,005 |
| SR2605 | 364.5 | 364.5 | 352.0 | 353.5 | 353.5 | 54 | 19.26 | 867 |
| SR2605 | | | | | 449.0 | | | 547 |
| SR2605 | 521.5 | 543.0 | 521.5 | 543.0 | 545.5 | 4 | 2.15 | 718 |
| SR2605 | 618.0 | 643.5 | 618.0 | 643.5 | 643.0 | 4 | 2.52 | 379 |
| SR2605 | 715.5 | 740.0 | 715.5 | 740.0 | 740.5 | 2 | 1.46 | 177 |
| SR2605 | | | | | 838.5 | | | 9 |
| SR2605 | | | | | 937.0 | | | 14 |
| SR2607 | | | | | 582.5 | | | |
| SR2607 | | | | | 487.5 | | | |
| SR2607 | | | | | 395.5 | | | |
| SR2607 | | | | | 308.5 | | | |
| SR2607 | | | | | 229.0 | | | 6 |
| SR2607 | | | | | 161.5 | | | 11 |
| SR2607 | | | | | 110.5 | | | 36 |
| SR2607 | 80.5 | 80.5 | 80.5 | 80.5 | 75.5 | 3 | 0.24 | 51 |
| SR2607 | 55.0 | 55.5 | 55.0 | 55.5 | 54.0 | 6 | 0.33 | 77 |
| SR2607 | 38.0 | 39.0 | 38.0 | 39.0 | 40.5 | 9 | 0.35 | 76 |
| SR2607 | 28.5 | 29.0 | 14.5 | 29.0 | 31.5 | 15 | 0.42 | 121 |
| SR2607 | 22.5 | 26.0 | 22.5 | 26.0 | 25.5 | 19 | 0.45 | 121 |
| SR2607 | 32.5 | 32.5 | 18.5 | 18.5 | 21.5 | 31 | 0.66 | 54 |
| SR2607 | 16.5 | 23.0 | 16.0 | 16.5 | 18.0 | 34 | 0.59 | 98 |
| SR2607 | 16.0 | 20.5 | 13.5 | 14.0 | 15.5 | 90 | 1.49 | 136 |
| SR2607 | 16.5 | 17.0 | 10.5 | 11.5 | 13.0 | 65 | 0.83 | 138 |
| SR2607 | 9.5 | 11.0 | 9.5 | 10.0 | 10.0 | 18 | 0.18 | 48 |
| SR2607 | 13.0 | 29.5 | 12.5 | 14.0 | 15.0 | 106 | 1.54 | 86 |
| SR2607 | 21.5 | 25.0 | 19.5 | 21.5 | 23.0 | 162 | 3.52 | 105 |
| SR2607 | 35.0 | 47.5 | 33.0 | 34.0 | 35.0 | 75 | 2.69 | 195 |
| SR2607 | | | | | 54.5 | | | 210 |
| SR2607 | | | | | 86.5 | | | 177 |
| SR2607 | | | | | 134.0 | | | 66 |
| SR2607 | | | | | 198.0 | | | 24 |
| SR2607 | | | | | 276.0 | | | |
| SR2607 | | | | | 361.5 | | | |
| SR2607 | | | | | 452.0 | | | |
| SR2607 | | | | | 545.5 | | | |
| SR2607 | | | | | 641.0 | | | |
| SR2607 | | | | | 737.0 | | | |
| SR2607 | | | | | 834.0 | | | |
| SR2607 | | | | | 931.5 | | | |
| SR2609 | 586.0 | 587.5 | 579.0 | 587.5 | 583.5 | 76 | 44.31 | 188 |
| SR2609 | 490.5 | 495.0 | 480.5 | 480.5 | 490.0 | 109 | 53.47 | 138 |
| SR2609 | 400.5 | 401.0 | 395.0 | 395.0 | 399.5 | 40 | 15.92 | 33 |
| SR2609 | 316.5 | 318.5 | 316.5 | 318.5 | 315.5 | 24 | 7.62 | 37 |
| SR2609 | | | | | 240.5 | | | 17 |
| SR2609 | 179.5 | 183.0 | 171.5 | 175.5 | 177.5 | 40 | 7.12 | 100 |
| SR2609 | 73.0 | 138.0 | 73.0 | 127.5 | 130.0 | 265 | 33.4 | 615 |
| SR2609 | 98.0 | 99.5 | 89.0 | 95.0 | 96.0 | 210 | 20.22 | 263 |
| SR2609 | 74.0 | 75.0 | 68.0 | 72.0 | 72.5 | 293 | 20.97 | 389 |
| SR2609 | 53.5 | 57.5 | 53.0 | 55.0 | 56.5 | 197 | 11.01 | 286 |
| SR2609 | 44.5 | 46.0 | 43.0 | 44.0 | 45.5 | 178 | 7.95 | 205 |
| SR2609 | 37.0 | 37.0 | 36.0 | 36.0 | 37.0 | 59 | 2.16 | 260 |
| SR2609 | 31.0 | 34.5 | 29.0 | 29.0 | 31.0 | 158 | 4.83 | 404 |
| SR2609 | 13.5 | 13.5 | 11.5 | 12.0 | 11.5 | 179 | 2.21 | 322 |
| SR2609 | 18.0 | 18.0 | 17.0 | 17.0 | 17.5 | 111 | 1.96 | 132 |
| SR2609 | | | | | 27.0 | | | 70 |
| SR2609 | 46.5 | 46.5 | 41.5 | 41.5 | 41.5 | 47 | 2.0 | 159 |
| SR2609 | 65.0 | 65.5 | 64.5 | 64.5 | 66.0 | 22 | 1.43 | 177 |
| SR2609 | 102.5 | 106.5 | 98.0 | 103.5 | 101.5 | 205 | 20.63 | 226 |
| SR2609 | 150.5 | 154.5 | 150.5 | 152.5 | 153.0 | 79 | 12.07 | 111 |
| SR2609 | 222.5 | 222.5 | 215.0 | 220.5 | 217.5 | 31 | 6.8 | 58 |
| SR2609 | 295.5 | 295.5 | 289.0 | 289.0 | 293.0 | 20 | 5.85 | 41 |
| SR2609 | 371.5 | 375.0 | 371.5 | 375.0 | 376.0 | 35 | 13.07 | 49 |
| SR2609 | | | | | 463.5 | | | |
| SR2609 | | | | | 554.5 | | | |
| SR2609 | | | | | 647.5 | | | |
| SR2603 | 574.0 | 574.0 | 574.0 | 574.0 | 571.0 | 1 | 0.57 | 17 |
| SR2603 | 477.0 | 479.5 | 463.5 | 477.0 | 471.0 | 24 | 11.34 | 130 |
| SR2603 | 377.5 | 380.0 | 364.0 | 366.0 | 371.5 | 75 | 27.84 | 193 |
| SR2603 | 274.5 | 281.0 | 265.5 | 269.0 | 273.0 | 136 | 37.01 | 159 |
| SR2603 | 183.5 | 184.0 | 170.0 | 172.0 | 177.5 | 301 | 52.79 | 420 |
| SR2603 | 100.5 | 101.0 | 82.0 | 87.5 | 91.0 | 646 | 59.13 | 1,574 |
| SR2603 | 45.0 | 50.5 | 27.5 | 34.0 | 34.5 | 3,051 | 105.48 | 1,719 |
| SR2603 | 17.0 | 18.5 | 10.5 | 12.5 | 14.0 | 2,175 | 31.12 | 1,762 |
| SR2603 | 8.5 | 9.0 | 5.0 | 6.5 | 7.5 | 1,933 | 13.11 | 1,027 |
| SR2603 | 5.0 | 5.0 | 4.0 | 4.0 | 4.5 | 366 | 1.68 | 904 |
| SR2603 | 3.5 | 3.5 | 2.0 | 2.5 | 3.0 | 905 | 2.31 | 890 |
| SR2603 | 2.0 | 2.5 | 1.5 | 1.5 | 2.0 | 859 | 1.72 | 345 |
| SR2603 | 1.5 | 2.0 | 1.0 | 1.0 | 1.5 | 741 | 1.1 | 590 |
| SR2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 210 | 0.11 | 174 |
| SR2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 62 | 0.03 | 334 |
| SR2603 | 1.0 | 1.0 | 0.5 | 0.5 | 1.0 | 356 | 0.34 | 395 |
| SR2603 | 2.0 | 2.5 | 1.5 | 2.0 | 2.5 | 532 | 1.1 | 1,652 |
| SR2603 | 7.5 | 7.5 | 4.5 | 5.5 | 6.5 | 1,469 | 8.27 | 1,976 |
| SR2603 | 21.5 | 25.0 | 16.5 | 20.5 | 20.5 | 1,635 | 33.03 | 3,069 |
| SR2603 | 67.0 | 72.0 | 58.0 | 64.0 | 63.5 | 1,424 | 91.77 | 1,104 |
| SR2603 | 142.5 | 151.0 | 136.0 | 144.0 | 143.0 | 302 | 43.29 | 409 |
| SR2603 | 235.0 | 244.0 | 231.5 | 238.0 | 236.5 | 184 | 43.68 | 282 |
| SR2603 | 331.5 | 341.5 | 327.5 | 333.0 | 333.5 | 96 | 32.16 | 184 |
| SR2603 | | | | | 431.5 | | | 159 |
| SR2603 | | | | | 530.5 | | | 120 |
| SR2603 | | | | | 630.0 | | | 16 |
打印