郑州商品交易所03月17日白糖期权收盘行情
发布时间：2026年03月17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 | | | | | 829.0 | | | 1 |
| SR2605 | 754.0 | 754.0 | 754.0 | 754.0 | 729.5 | 2 | 1.51 | 481 |
| SR2605 | | | | | 630.0 | | | 494 |
| SR2605 | | | | | 531.0 | | | 1,186 |
| SR2605 | 464.0 | 464.0 | 414.0 | 414.0 | 432.5 | 35 | 15.15 | 1,355 |
| SR2605 | 342.5 | 342.5 | 315.5 | 316.5 | 336.0 | 29 | 9.47 | 889 |
| SR2605 | 242.0 | 263.0 | 208.0 | 221.5 | 242.5 | 790 | 186.52 | 2,293 |
| SR2605 | 170.5 | 177.0 | 130.5 | 135.0 | 157.0 | 1,024 | 151.71 | 9,786 |
| SR2605 | 98.5 | 108.0 | 75.5 | 80.0 | 92.0 | 6,623 | 588.47 | 35,683 |
| SR2605 | 73.0 | 74.5 | 55.0 | 57.0 | 57.0 | 18,754 | 1,188.49 | 38,024 |
| SR2605 | 54.5 | 54.5 | 36.5 | 38.5 | 41.0 | 8,697 | 386.78 | 30,977 |
| SR2605 | 43.0 | 43.0 | 24.5 | 27.0 | 32.5 | 6,064 | 189.37 | 12,622 |
| SR2605 | 30.0 | 31.5 | 18.5 | 21.0 | 26.5 | 4,349 | 106.53 | 10,453 |
| SR2605 | 26.0 | 27.0 | 16.0 | 18.0 | 22.0 | 1,258 | 26.21 | 5,307 |
| SR2605 | 23.5 | 24.0 | 13.0 | 15.5 | 19.0 | 5,883 | 105.47 | 11,939 |
| SR2605 | 18.5 | 20.0 | 11.5 | 13.0 | 15.5 | 3,022 | 43.6 | 5,143 |
| SR2605 | 20.0 | 21.5 | 11.5 | 14.0 | 13.5 | 32,867 | 516.49 | 68,284 |
| SR2605 | 1.5 | 1.5 | 1.0 | 1.0 | 0.5 | 132 | 0.16 | 1,683 |
| SR2605 | 1.0 | 1.5 | 1.0 | 1.5 | 1.0 | 285 | 0.36 | 2,716 |
| SR2605 | 1.5 | 2.0 | 1.5 | 1.5 | 1.5 | 494 | 0.75 | 3,293 |
| SR2605 | 2.5 | 2.5 | 2.0 | 2.0 | 2.5 | 541 | 1.18 | 3,408 |
| SR2605 | 3.5 | 4.0 | 3.0 | 4.0 | 4.0 | 1,519 | 5.74 | 8,797 |
| SR2605 | 5.0 | 6.0 | 4.5 | 6.0 | 7.0 | 2,421 | 12.89 | 10,245 |
| SR2605 | 8.5 | 12.0 | 8.5 | 11.5 | 13.5 | 4,741 | 48.38 | 13,593 |
| SR2605 | 20.5 | 31.5 | 20.5 | 30.5 | 28.0 | 10,047 | 272.47 | 29,505 |
| SR2605 | 50.0 | 72.0 | 50.0 | 70.0 | 63.0 | 8,020 | 503.15 | 13,068 |
| SR2605 | 126.0 | 148.5 | 114.0 | 145.0 | 128.0 | 1,760 | 237.04 | 4,409 |
| SR2605 | 200.5 | 230.5 | 193.0 | 226.5 | 212.0 | 398 | 84.17 | 2,054 |
| SR2605 | 281.0 | 314.0 | 280.5 | 314.0 | 303.0 | 138 | 40.62 | 1,459 |
| SR2605 | 377.0 | 411.5 | 374.0 | 410.0 | 397.0 | 174 | 68.33 | 973 |
| SR2605 | 470.5 | 507.5 | 470.5 | 506.0 | 492.5 | 128 | 62.41 | 761 |
| SR2605 | | | | | 589.0 | | | 175 |
| SR2605 | | | | | 686.0 | | | 9 |
| SR2605 | | | | | 783.5 | | | 49 |
| SR2607 | | | | | 849.0 | | | |
| SR2607 | | | | | 750.0 | | | |
| SR2607 | | | | | 651.5 | | | 41 |
| SR2607 | | | | | 553.5 | | | 512 |
| SR2607 | | | | | 457.5 | | | 371 |
| SR2607 | 381.0 | 381.0 | 367.0 | 367.0 | 364.0 | 26 | 9.78 | 312 |
| SR2607 | | | | | 277.0 | | | 229 |
| SR2607 | 211.5 | 213.0 | 203.5 | 212.0 | 201.5 | 55 | 11.52 | 656 |
| SR2607 | 154.0 | 160.5 | 142.5 | 147.5 | 146.5 | 165 | 24.93 | 694 |
| SR2607 | 130.5 | 132.0 | 106.0 | 111.5 | 111.5 | 465 | 54.64 | 966 |
| SR2607 | 103.5 | 103.5 | 86.0 | 87.5 | 89.5 | 472 | 44.16 | 1,013 |
| SR2607 | 81.5 | 86.0 | 68.5 | 72.0 | 75.5 | 517 | 39.88 | 1,153 |
| SR2607 | 69.5 | 72.0 | 58.0 | 61.5 | 65.0 | 580 | 36.98 | 1,225 |
| SR2607 | 60.0 | 61.0 | 51.0 | 51.0 | 56.5 | 618 | 33.55 | 983 |
| SR2607 | 53.5 | 53.5 | 45.0 | 45.5 | 49.5 | 308 | 14.98 | 1,190 |
| SR2607 | 45.0 | 48.0 | 40.5 | 41.0 | 44.5 | 251 | 10.8 | 1,286 |
| SR2607 | 39.0 | 46.0 | 39.0 | 39.0 | 39.5 | 1,415 | 58.43 | 3,718 |
| SR2607 | 5.0 | 5.0 | 3.0 | 3.5 | 2.5 | 91 | 0.29 | 218 |
| SR2607 | 3.5 | 4.5 | 3.5 | 4.5 | 4.0 | 111 | 0.43 | 261 |
| SR2607 | | | | | 5.5 | | | 308 |
| SR2607 | 6.0 | 7.5 | 6.0 | 7.5 | 7.5 | 68 | 0.46 | 419 |
| SR2607 | 10.5 | 13.5 | 10.5 | 12.0 | 11.5 | 265 | 2.96 | 1,169 |
| SR2607 | 17.0 | 20.5 | 17.0 | 20.0 | 17.5 | 136 | 2.55 | 1,037 |
| SR2607 | 29.5 | 38.0 | 28.5 | 37.5 | 30.0 | 420 | 13.96 | 515 |
| SR2607 | 54.5 | 69.5 | 54.5 | 68.0 | 54.5 | 354 | 21.54 | 622 |
| SR2607 | 97.5 | 116.5 | 97.0 | 115.5 | 98.5 | 239 | 25.85 | 666 |
| SR2607 | 153.5 | 184.0 | 153.5 | 181.0 | 163.0 | 258 | 43.65 | 358 |
| SR2607 | 225.0 | 258.0 | 224.0 | 258.0 | 241.0 | 280 | 67.72 | 279 |
| SR2607 | 321.0 | 327.5 | 321.0 | 323.5 | 326.0 | 56 | 18.28 | 366 |
| SR2607 | 408.5 | 433.0 | 408.5 | 429.0 | 415.5 | 81 | 34.2 | 224 |
| SR2607 | 501.0 | 510.5 | 501.0 | 510.5 | 506.5 | 23 | 11.69 | 449 |
| SR2607 | | | | | 599.0 | | | |
| SR2607 | | | | | 693.5 | | | 9 |
| SR2607 | | | | | 788.0 | | | 25 |
| SR2609 | | | | | 858.0 | | | |
| SR2609 | | | | | 760.0 | | | 192 |
| SR2609 | | | | | 663.5 | | | 914 |
| SR2609 | | | | | 568.5 | | | 1,044 |
| SR2609 | 475.0 | 482.0 | 470.0 | 470.0 | 476.5 | 365 | 175.08 | 1,024 |
| SR2609 | 407.5 | 407.5 | 375.0 | 377.5 | 389.5 | 78 | 30.85 | 450 |
| SR2609 | 323.5 | 325.5 | 294.0 | 297.0 | 309.5 | 73 | 22.61 | 637 |
| SR2609 | 258.0 | 258.0 | 230.0 | 236.0 | 240.0 | 439 | 105.73 | 2,015 |
| SR2609 | 200.0 | 202.5 | 175.0 | 181.0 | 186.0 | 774 | 146.77 | 1,674 |
| SR2609 | 150.0 | 162.5 | 138.0 | 146.5 | 147.5 | 1,098 | 166.45 | 3,385 |
| SR2609 | 129.0 | 131.5 | 111.0 | 118.5 | 121.5 | 887 | 109.28 | 1,747 |
| SR2609 | 98.0 | 112.0 | 90.5 | 100.5 | 104.0 | 1,695 | 172.26 | 5,372 |
| SR2609 | 90.0 | 101.0 | 80.0 | 90.5 | 91.0 | 329 | 29.62 | 1,411 |
| SR2609 | 90.5 | 92.0 | 72.5 | 82.0 | 82.5 | 5,555 | 469.5 | 11,016 |
| SR2609 | 71.5 | 80.5 | 63.5 | 73.5 | 75.0 | 580 | 42.63 | 404 |
| SR2609 | 6.5 | 7.5 | 6.0 | 7.5 | 5.5 | 195 | 1.25 | 166 |
| SR2609 | 7.5 | 9.5 | 7.5 | 9.5 | 8.0 | 811 | 7.22 | 2,514 |
| SR2609 | 10.5 | 12.5 | 10.0 | 12.5 | 11.0 | 122 | 1.41 | 2,085 |
| SR2609 | 13.5 | 17.5 | 13.0 | 17.5 | 16.0 | 65 | 0.91 | 639 |
| SR2609 | 20.5 | 26.0 | 20.5 | 25.0 | 24.0 | 447 | 9.7 | 1,287 |
| SR2609 | 29.0 | 39.0 | 28.5 | 38.5 | 36.0 | 360 | 12.45 | 1,331 |
| SR2609 | 47.5 | 63.0 | 47.0 | 61.0 | 55.5 | 745 | 41.22 | 1,904 |
| SR2609 | 76.5 | 100.0 | 73.5 | 93.5 | 85.5 | 480 | 40.66 | 1,931 |
| SR2609 | 118.0 | 148.5 | 113.5 | 144.0 | 130.5 | 362 | 43.84 | 2,132 |
| SR2609 | 175.0 | 208.0 | 172.5 | 204.0 | 191.0 | 456 | 83.22 | 914 |
| SR2609 | 245.0 | 278.0 | 245.0 | 278.0 | 264.0 | 293 | 75.28 | 706 |
| SR2609 | 328.5 | 360.5 | 328.5 | 359.5 | 346.0 | 87 | 29.89 | 394 |
| SR2609 | 419.5 | 440.0 | 419.5 | 440.0 | 432.5 | 106 | 46.02 | 238 |
| SR2609 | 499.5 | 544.5 | 496.5 | 542.0 | 523.0 | 1,151 | 602.98 | 1,425 |
| SR2609 | 628.5 | 628.5 | 628.5 | 628.5 | 614.5 | 1 | 0.63 | 1 |
| SR2611 | | | | | 872.0 | | | 3 |
| SR2611 | | | | | 775.5 | | | 1 |
| SR2611 | | | | | 680.5 | | | 2 |
| SR2611 | | | | | 587.5 | | | |
| SR2611 | | | | | 498.5 | | | |
| SR2611 | | | | | 414.0 | | | |
| SR2611 | | | | | 336.5 | | | 27 |
| SR2611 | | | | | 269.0 | | | 41 |
| SR2611 | | | | | 214.0 | | | 66 |
| SR2611 | | | | | 172.0 | | | 51 |
| SR2611 | 140.0 | 140.0 | 138.0 | 138.0 | 141.0 | 6 | 0.83 | 78 |
| SR2611 | 115.5 | 115.5 | 113.5 | 113.5 | 119.0 | 6 | 0.69 | 54 |
| SR2611 | 100.5 | 100.5 | 96.0 | 96.0 | 103.0 | 6 | 0.59 | 96 |
| SR2611 | 90.0 | 90.0 | 89.0 | 89.0 | 91.5 | 18 | 1.61 | 129 |
| SR2611 | 89.5 | 89.5 | 78.0 | 78.0 | 81.5 | 10 | 0.8 | 32 |
| SR2611 | | | | | 9.5 | | | 15 |
| SR2611 | | | | | 13.0 | | | 52 |
| SR2611 | | | | | 18.0 | | | 88 |
| SR2611 | 25.0 | 25.0 | 25.0 | 25.0 | 25.0 | 3 | 0.08 | 88 |
| SR2611 | 36.0 | 36.0 | 31.0 | 31.0 | 35.0 | 12 | 0.41 | 79 |
| SR2611 | 53.0 | 53.5 | 53.0 | 53.5 | 50.0 | 6 | 0.32 | 72 |
| SR2611 | 79.5 | 79.5 | 79.5 | 79.5 | 71.5 | 3 | 0.24 | 45 |
| SR2611 | | | | | 103.0 | | | 24 |
| SR2611 | | | | | 147.0 | | | 22 |
| SR2611 | | | | | 203.5 | | | 6 |
| SR2611 | 280.0 | 280.0 | 279.0 | 279.0 | 271.5 | 6 | 1.68 | 9 |
| SR2611 | 353.5 | 354.0 | 353.5 | 354.0 | 348.0 | 9 | 3.17 | 7 |
| SR2611 | 435.0 | 436.0 | 435.0 | 436.0 | 431.5 | 6 | 2.61 | 7 |
| SR2611 | 520.5 | 520.5 | 520.5 | 520.5 | 518.5 | 6 | 3.12 | 9 |
| SR2611 | | | | | 607.5 | | | |
| SR2701 | | | | | 693.0 | | | |
| SR2701 | | | | | 604.0 | | | 1 |
| SR2701 | | | | | 520.0 | | | 2 |
| SR2701 | | | | | 442.0 | | | 7 |
| SR2701 | | | | | 371.5 | | | 6 |
| SR2701 | | | | | 309.5 | | | 21 |
| SR2701 | | | | | 256.5 | | | 26 |
| SR2701 | | | | | 212.5 | | | 42 |
| SR2701 | | | | | 177.0 | | | 54 |
| SR2701 | 165.0 | 165.0 | 146.5 | 146.5 | 150.0 | 31 | 4.66 | 146 |
| SR2701 | 125.0 | 125.0 | 125.0 | 125.0 | 128.0 | 9 | 1.13 | 89 |
| SR2701 | 110.5 | 110.5 | 110.5 | 110.5 | 110.0 | 3 | 0.33 | 185 |
| SR2701 | 96.5 | 96.5 | 93.5 | 93.5 | 97.5 | 6 | 0.57 | 28 |
| SR2701 | 19.5 | 23.5 | 19.5 | 22.0 | 21.0 | 12 | 0.26 | 66 |
| SR2701 | 33.5 | 36.0 | 33.5 | 36.0 | 32.0 | 9 | 0.31 | 40 |
| SR2701 | 46.0 | 51.5 | 46.0 | 51.5 | 47.0 | 9 | 0.44 | 19 |
| SR2701 | 70.0 | 72.5 | 70.0 | 72.5 | 68.0 | 9 | 0.64 | 51 |
| SR2701 | | | | | 96.5 | | | 32 |
| SR2701 | | | | | 133.0 | | | 22 |
| SR2701 | | | | | 178.5 | | | 24 |
| SR2701 | | | | | 233.5 | | | 33 |
| SR2701 | | | | | 296.0 | | | 6 |
| SR2701 | | | | | 367.5 | | | 4 |
| SR2701 | | | | | 444.5 | | | 9 |
| SR2701 | | | | | 525.5 | | | 26 |
| SR2701 | 619.0 | 619.0 | 619.0 | 619.0 | 611.0 | 3 | 1.86 | 9 |
| SR2607 | | | | | 548.5 | | | 6 |
| SR2607 | | | | | 451.0 | | | 53 |
| SR2607 | 349.5 | 352.0 | 349.0 | 349.0 | 356.5 | 25 | 8.76 | 314 |
| SR2607 | 265.5 | 265.5 | 264.0 | 264.5 | 268.5 | 20 | 5.29 | 96 |
| SR2607 | | | | | 189.5 | | | 155 |
| SR2607 | 143.5 | 154.5 | 119.5 | 122.0 | 124.0 | 129 | 17.24 | 336 |
| SR2607 | 104.5 | 109.5 | 81.5 | 89.0 | 85.0 | 355 | 32.65 | 292 |
| SR2607 | 79.5 | 79.5 | 59.0 | 65.0 | 66.5 | 179 | 11.67 | 193 |
| SR2607 | 67.0 | 67.0 | 46.0 | 49.0 | 53.0 | 234 | 12.25 | 281 |
| SR2607 | 56.0 | 56.0 | 35.0 | 38.5 | 42.5 | 132 | 5.43 | 601 |
| SR2607 | 46.5 | 46.5 | 28.0 | 31.0 | 34.0 | 442 | 14.63 | 395 |
| SR2607 | 4.0 | 4.0 | 2.5 | 3.0 | 1.5 | 78 | 0.2 | 134 |
| SR2607 | 5.0 | 5.5 | 5.0 | 5.5 | 4.0 | 4 | 0.02 | 150 |
| SR2607 | 8.5 | 11.0 | 8.5 | 11.0 | 9.5 | 10 | 0.09 | 505 |
| SR2607 | 17.0 | 24.5 | 17.0 | 24.5 | 21.0 | 315 | 6.04 | 825 |
| SR2607 | 40.0 | 48.5 | 37.5 | 48.5 | 42.0 | 152 | 6.27 | 339 |
| SR2607 | 75.5 | 94.5 | 75.0 | 90.5 | 76.5 | 433 | 36.95 | 999 |
| SR2607 | 135.0 | 160.0 | 134.5 | 160.0 | 137.0 | 81 | 11.57 | 141 |
| SR2607 | 209.0 | 234.5 | 209.0 | 234.5 | 218.0 | 36 | 7.94 | 223 |
| SR2607 | 291.5 | 297.0 | 291.0 | 297.0 | 304.0 | 73 | 21.47 | 141 |
| SR2607 | 387.0 | 405.0 | 384.5 | 405.0 | 393.5 | 19 | 7.47 | 55 |
| SR2607 | 472.5 | 481.0 | 472.5 | 481.0 | 484.5 | 6 | 2.87 | 42 |
打印