郑州商品交易所03月18日白糖期权收盘行情
发布时间：2026年03月18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 | 832.0 | 832.0 | 832.0 | 832.0 | 779.5 | 4 | 3.33 | 5 |
| SR2605 | | | | | 681.0 | | | 481 |
| SR2605 | | | | | 582.5 | | | 494 |
| SR2605 | | | | | 485.0 | | | 1,186 |
| SR2605 | 422.5 | 423.0 | 339.0 | 348.0 | 387.5 | 349 | 129.08 | 1,342 |
| SR2605 | 320.5 | 320.5 | 245.0 | 249.5 | 291.5 | 251 | 67.76 | 964 |
| SR2605 | 227.0 | 230.0 | 151.0 | 160.0 | 196.5 | 1,262 | 223.18 | 2,368 |
| SR2605 | 146.0 | 146.0 | 77.5 | 83.0 | 102.0 | 3,106 | 315.01 | 10,040 |
| SR2605 | 83.0 | 88.5 | 36.0 | 39.0 | 39.5 | 28,952 | 1,442.0 | 31,579 |
| SR2605 | 62.0 | 64.0 | 18.0 | 24.0 | 11.5 | 33,654 | 1,229.77 | 35,647 |
| SR2605 | 39.0 | 47.0 | 10.0 | 15.5 | 2.0 | 31,170 | 655.88 | 25,676 |
| SR2605 | 32.0 | 34.0 | 9.0 | 12.0 | 0.5 | 11,235 | 189.9 | 13,628 |
| SR2605 | 24.5 | 25.5 | 5.5 | 9.5 | 0.5 | 6,811 | 82.4 | 9,466 |
| SR2605 | 19.5 | 21.0 | 4.0 | 7.5 | 0.5 | 4,631 | 39.59 | 4,550 |
| SR2605 | 16.0 | 18.0 | 4.0 | 7.0 | 0.5 | 9,543 | 81.72 | 11,413 |
| SR2605 | 14.5 | 16.0 | 5.0 | 6.5 | 0.5 | 4,049 | 37.19 | 5,588 |
| SR2605 | 15.0 | 16.0 | 5.5 | 7.0 | 0.5 | 38,466 | 378.54 | 80,399 |
| SR2605 | 1.5 | 1.5 | 1.0 | 1.0 | 3.0 | 645 | 0.67 | 1,728 |
| SR2605 | 1.5 | 1.5 | 1.0 | 1.5 | 4.5 | 154 | 0.25 | 2,738 |
| SR2605 | 1.0 | 2.0 | 1.0 | 1.5 | 6.0 | 858 | 1.56 | 3,367 |
| SR2605 | 1.5 | 2.5 | 1.5 | 2.0 | 8.5 | 408 | 1.01 | 3,299 |
| SR2605 | 3.0 | 4.0 | 2.5 | 4.0 | 11.0 | 1,642 | 6.09 | 9,008 |
| SR2605 | 5.0 | 8.0 | 5.0 | 6.0 | 15.0 | 4,214 | 26.13 | 10,946 |
| SR2605 | 10.0 | 16.5 | 8.5 | 13.5 | 19.5 | 9,000 | 113.12 | 14,615 |
| SR2605 | 30.0 | 42.5 | 23.0 | 38.0 | 25.5 | 21,121 | 722.2 | 28,930 |
| SR2605 | 66.0 | 99.5 | 58.0 | 93.0 | 62.5 | 6,542 | 512.32 | 13,502 |
| SR2605 | 145.0 | 183.0 | 133.5 | 180.5 | 134.0 | 959 | 153.35 | 4,407 |
| SR2605 | 227.5 | 278.5 | 218.0 | 271.0 | 225.0 | 574 | 142.7 | 1,812 |
| SR2605 | 314.5 | 372.0 | 314.5 | 372.0 | 323.0 | 258 | 88.79 | 1,352 |
| SR2605 | 410.5 | 471.0 | 402.0 | 468.5 | 423.0 | 400 | 175.08 | 889 |
| SR2605 | 565.0 | 565.0 | 565.0 | 565.0 | 523.0 | 10 | 5.65 | 751 |
| SR2605 | | | | | 623.0 | | | 175 |
| SR2605 | | | | | 723.0 | | | 9 |
| SR2605 | | | | | 823.0 | | | 49 |
| SR2607 | | | | | 797.0 | | | |
| SR2607 | | | | | 698.0 | | | |
| SR2607 | | | | | 600.0 | | | 41 |
| SR2607 | | | | | 503.5 | | | 512 |
| SR2607 | 438.0 | 438.0 | 372.0 | 372.0 | 409.0 | 83 | 34.06 | 384 |
| SR2607 | 350.5 | 360.5 | 282.5 | 282.5 | 318.5 | 174 | 57.14 | 425 |
| SR2607 | 269.5 | 269.5 | 211.0 | 211.0 | 236.0 | 55 | 12.59 | 220 |
| SR2607 | 199.5 | 199.5 | 143.0 | 148.0 | 167.0 | 336 | 52.69 | 718 |
| SR2607 | 144.5 | 147.0 | 98.5 | 103.0 | 117.0 | 770 | 87.73 | 828 |
| SR2607 | 114.5 | 114.5 | 71.0 | 77.0 | 86.5 | 1,168 | 104.32 | 1,036 |
| SR2607 | 89.0 | 89.0 | 54.0 | 54.5 | 68.0 | 911 | 62.02 | 1,275 |
| SR2607 | 72.5 | 74.0 | 43.0 | 45.0 | 57.0 | 947 | 48.08 | 1,420 |
| SR2607 | 63.0 | 63.0 | 35.0 | 35.5 | 48.5 | 1,866 | 84.54 | 1,462 |
| SR2607 | 51.0 | 51.5 | 29.5 | 29.5 | 42.0 | 893 | 34.66 | 1,262 |
| SR2607 | 45.0 | 46.5 | 25.5 | 27.0 | 37.5 | 606 | 20.65 | 1,423 |
| SR2607 | 42.0 | 42.0 | 23.0 | 23.5 | 32.5 | 460 | 14.85 | 1,453 |
| SR2607 | 40.5 | 42.0 | 22.0 | 23.5 | 29.5 | 1,902 | 64.95 | 4,553 |
| SR2607 | 3.0 | 3.5 | 3.0 | 3.5 | 2.5 | 178 | 0.6 | 256 |
| SR2607 | 4.0 | 5.0 | 4.0 | 5.0 | 4.0 | 105 | 0.45 | 239 |
| SR2607 | 5.5 | 5.5 | 5.5 | 5.5 | 6.0 | 33 | 0.18 | 304 |
| SR2607 | 7.0 | 10.0 | 7.0 | 10.0 | 9.5 | 124 | 1.02 | 445 |
| SR2607 | 11.0 | 15.5 | 11.0 | 15.5 | 14.5 | 327 | 4.45 | 1,360 |
| SR2607 | 19.5 | 27.0 | 18.0 | 26.0 | 23.5 | 557 | 13.17 | 1,120 |
| SR2607 | 35.5 | 48.5 | 31.5 | 46.5 | 41.0 | 1,273 | 50.65 | 1,095 |
| SR2607 | 66.5 | 85.0 | 58.0 | 82.5 | 71.5 | 1,324 | 99.68 | 819 |
| SR2607 | 112.5 | 142.5 | 104.5 | 139.0 | 121.0 | 1,148 | 141.79 | 796 |
| SR2607 | 178.5 | 207.0 | 165.0 | 204.0 | 190.0 | 374 | 69.58 | 290 |
| SR2607 | 253.0 | 278.0 | 243.0 | 276.0 | 271.0 | 105 | 27.68 | 294 |
| SR2607 | 340.0 | 385.0 | 340.0 | 385.0 | 359.5 | 104 | 38.14 | 358 |
| SR2607 | 421.0 | 474.0 | 418.0 | 474.0 | 450.5 | 125 | 55.64 | 288 |
| SR2607 | | | | | 543.5 | | | 449 |
| SR2607 | | | | | 639.0 | | | |
| SR2607 | | | | | 734.0 | | | 9 |
| SR2607 | | | | | 830.5 | | | 25 |
| SR2609 | | | | | 806.5 | | | |
| SR2609 | | | | | 709.0 | | | 192 |
| SR2609 | | | | | 613.0 | | | 914 |
| SR2609 | 527.5 | 527.5 | 527.5 | 527.5 | 519.0 | 1 | 0.53 | 1,043 |
| SR2609 | 440.0 | 440.0 | 440.0 | 440.0 | 428.5 | 1 | 0.44 | 1,024 |
| SR2609 | 379.0 | 379.0 | 310.0 | 310.0 | 343.0 | 92 | 32.17 | 506 |
| SR2609 | 297.0 | 307.0 | 239.0 | 239.0 | 266.0 | 158 | 43.71 | 690 |
| SR2609 | 236.5 | 236.5 | 179.0 | 181.5 | 202.5 | 640 | 128.45 | 2,231 |
| SR2609 | 188.0 | 194.0 | 136.0 | 136.0 | 154.5 | 529 | 82.92 | 1,713 |
| SR2609 | 150.0 | 150.0 | 107.0 | 114.0 | 122.5 | 1,260 | 158.36 | 3,449 |
| SR2609 | 120.0 | 120.5 | 88.0 | 96.0 | 102.0 | 1,198 | 117.07 | 2,082 |
| SR2609 | 103.5 | 103.5 | 75.0 | 80.5 | 88.0 | 862 | 73.58 | 5,426 |
| SR2609 | 95.5 | 95.5 | 65.0 | 69.0 | 78.5 | 535 | 41.2 | 1,484 |
| SR2609 | 93.0 | 93.0 | 58.5 | 65.0 | 70.5 | 3,334 | 250.7 | 12,121 |
| SR2609 | 73.5 | 75.5 | 51.5 | 55.0 | 65.0 | 1,453 | 92.07 | 918 |
| SR2609 | 8.5 | 10.0 | 8.0 | 9.0 | 7.0 | 208 | 1.8 | 215 |
| SR2609 | 10.0 | 12.0 | 9.5 | 10.5 | 9.5 | 424 | 4.5 | 2,455 |
| SR2609 | 12.5 | 15.0 | 12.5 | 14.5 | 13.5 | 462 | 6.47 | 2,128 |
| SR2609 | 17.5 | 20.5 | 16.5 | 20.5 | 19.5 | 179 | 3.27 | 711 |
| SR2609 | 24.5 | 29.5 | 24.5 | 29.5 | 28.5 | 274 | 7.57 | 1,312 |
| SR2609 | 37.0 | 47.5 | 34.5 | 44.5 | 42.0 | 647 | 27.11 | 1,389 |
| SR2609 | 59.5 | 73.5 | 56.0 | 72.5 | 65.0 | 904 | 57.56 | 2,253 |
| SR2609 | 93.5 | 113.0 | 90.0 | 111.0 | 100.5 | 1,411 | 147.48 | 2,173 |
| SR2609 | 140.5 | 171.0 | 134.0 | 168.0 | 151.5 | 236 | 35.81 | 2,191 |
| SR2609 | 203.5 | 236.0 | 199.5 | 236.0 | 218.5 | 336 | 73.92 | 1,043 |
| SR2609 | 273.0 | 321.5 | 273.0 | 317.5 | 297.0 | 96 | 28.62 | 750 |
| SR2609 | 357.5 | 389.0 | 357.5 | 385.5 | 382.5 | 30 | 11.32 | 394 |
| SR2609 | 449.0 | 497.0 | 439.5 | 497.0 | 472.5 | 294 | 141.35 | 378 |
| SR2609 | 533.0 | 577.5 | 533.0 | 577.5 | 563.5 | 392 | 219.21 | 1,739 |
| SR2609 | 647.5 | 678.5 | 647.5 | 678.5 | 657.0 | 9 | 6.02 | 10 |
| SR2611 | | | | | 834.5 | | | 3 |
| SR2611 | | | | | 737.0 | | | 1 |
| SR2611 | | | | | 642.0 | | | 2 |
| SR2611 | | | | | 550.0 | | | |
| SR2611 | | | | | 462.0 | | | |
| SR2611 | | | | | 380.5 | | | |
| SR2611 | | | | | 308.5 | | | 27 |
| SR2611 | 228.0 | 228.0 | 228.0 | 228.0 | 247.0 | 3 | 0.68 | 44 |
| SR2611 | 184.0 | 184.0 | 184.0 | 184.0 | 197.5 | 3 | 0.55 | 66 |
| SR2611 | 150.0 | 150.0 | 150.0 | 150.0 | 159.5 | 3 | 0.45 | 54 |
| SR2611 | 121.0 | 121.0 | 121.0 | 121.0 | 131.5 | 6 | 0.76 | 78 |
| SR2611 | 91.0 | 92.0 | 91.0 | 91.5 | 110.5 | 9 | 0.88 | 53 |
| SR2611 | 100.0 | 100.0 | 84.0 | 84.0 | 94.0 | 17 | 1.61 | 85 |
| SR2611 | | | | | 82.5 | | | 129 |
| SR2611 | 86.0 | 86.0 | 65.5 | 65.5 | 73.0 | 5 | 0.37 | 35 |
| SR2611 | 7.0 | 7.0 | 7.0 | 7.0 | 6.0 | 3 | 0.02 | 18 |
| SR2611 | | | | | 9.0 | | | 52 |
| SR2611 | | | | | 14.0 | | | 88 |
| SR2611 | 25.5 | 25.5 | 25.5 | 25.5 | 21.5 | 3 | 0.08 | 85 |
| SR2611 | 38.0 | 40.5 | 38.0 | 40.5 | 33.5 | 12 | 0.45 | 79 |
| SR2611 | 58.5 | 62.5 | 58.5 | 62.5 | 51.5 | 12 | 0.71 | 72 |
| SR2611 | 89.5 | 89.5 | 89.5 | 89.5 | 78.5 | 3 | 0.27 | 48 |
| SR2611 | 130.0 | 130.0 | 130.0 | 130.0 | 116.0 | 3 | 0.39 | 27 |
| SR2611 | 181.0 | 181.0 | 181.0 | 181.0 | 165.0 | 3 | 0.54 | 25 |
| SR2611 | 242.0 | 242.0 | 242.0 | 242.0 | 225.5 | 3 | 0.73 | 9 |
| SR2611 | 313.5 | 313.5 | 313.5 | 313.5 | 296.5 | 3 | 0.94 | 12 |
| SR2611 | 392.5 | 392.5 | 392.5 | 392.5 | 374.0 | 3 | 1.18 | 10 |
| SR2611 | | | | | 457.0 | | | 7 |
| SR2611 | | | | | 544.5 | | | 9 |
| SR2611 | | | | | 633.5 | | | |
| SR2701 | | | | | 672.5 | | | |
| SR2701 | | | | | 574.5 | | | 1 |
| SR2701 | | | | | 478.5 | | | 2 |
| SR2701 | | | | | 389.0 | | | 7 |
| SR2701 | | | | | 316.5 | | | 6 |
| SR2701 | | | | | 260.5 | | | 21 |
| SR2701 | 213.5 | 213.5 | 213.5 | 213.5 | 217.5 | 3 | 0.64 | 29 |
| SR2701 | 178.0 | 185.0 | 171.5 | 180.0 | 183.0 | 15 | 2.7 | 45 |
| SR2701 | 140.5 | 142.0 | 140.5 | 142.0 | 155.5 | 3 | 0.42 | 57 |
| SR2701 | 130.0 | 130.0 | 119.5 | 119.5 | 132.5 | 4 | 0.49 | 149 |
| SR2701 | 103.5 | 103.5 | 103.5 | 103.5 | 114.5 | 3 | 0.31 | 89 |
| SR2701 | 106.5 | 106.5 | 85.0 | 85.0 | 99.5 | 20 | 1.84 | 185 |
| SR2701 | 93.5 | 93.5 | 93.5 | 93.5 | 85.5 | 3 | 0.28 | 31 |
| SR2701 | 22.0 | 24.0 | 22.0 | 24.0 | 38.0 | 6 | 0.14 | 69 |
| SR2701 | 35.5 | 35.5 | 34.5 | 34.5 | 39.0 | 6 | 0.21 | 46 |
| SR2701 | 20.0 | 49.0 | 20.0 | 46.0 | 42.0 | 37 | 1.45 | 44 |
| SR2701 | 70.0 | 70.0 | 70.0 | 70.0 | 52.0 | 3 | 0.21 | 54 |
| SR2701 | | | | | 78.0 | | | 32 |
| SR2701 | | | | | 121.0 | | | 22 |
| SR2701 | 199.0 | 199.0 | 199.0 | 199.0 | 176.0 | 3 | 0.6 | 27 |
| SR2701 | 262.5 | 262.5 | 259.0 | 259.5 | 240.5 | 9 | 2.34 | 36 |
| SR2701 | 325.0 | 325.0 | 325.0 | 325.0 | 311.5 | 3 | 0.98 | 9 |
| SR2701 | 399.0 | 399.0 | 399.0 | 399.0 | 387.0 | 3 | 1.2 | 7 |
| SR2701 | 480.0 | 480.0 | 480.0 | 480.0 | 467.5 | 6 | 2.84 | 9 |
| SR2701 | 564.0 | 567.0 | 564.0 | 567.0 | 551.0 | 9 | 5.05 | 29 |
| SR2701 | | | | | 636.0 | | | 9 |
| SR2607 | | | | | 498.0 | | | 6 |
| SR2607 | 426.0 | 426.0 | 385.5 | 385.5 | 401.5 | 23 | 9.65 | 69 |
| SR2607 | 331.0 | 331.0 | 297.5 | 297.5 | 308.5 | 28 | 8.84 | 328 |
| SR2607 | 214.0 | 214.0 | 214.0 | 214.0 | 222.0 | 6 | 1.31 | 96 |
| SR2607 | 171.0 | 171.0 | 120.5 | 120.5 | 147.0 | 369 | 51.91 | 140 |
| SR2607 | 128.5 | 130.0 | 76.5 | 76.5 | 92.0 | 1,008 | 96.75 | 623 |
| SR2607 | 95.0 | 96.0 | 51.0 | 51.0 | 65.0 | 553 | 35.11 | 428 |
| SR2607 | 69.0 | 69.0 | 36.5 | 38.0 | 49.0 | 456 | 20.8 | 262 |
| SR2607 | 55.5 | 55.5 | 28.0 | 28.5 | 38.0 | 783 | 27.68 | 347 |
| SR2607 | 44.0 | 44.0 | 22.0 | 22.5 | 29.5 | 678 | 20.04 | 683 |
| SR2607 | 35.0 | 36.5 | 17.5 | 18.0 | 23.5 | 1,399 | 33.74 | 860 |
| SR2607 | 3.5 | 3.5 | 3.5 | 3.5 | 3.0 | 38 | 0.13 | 127 |
| SR2607 | 5.5 | 6.0 | 5.5 | 6.0 | 6.5 | 73 | 0.42 | 103 |
| SR2607 | 12.5 | 14.0 | 11.0 | 13.0 | 13.0 | 382 | 4.89 | 662 |
| SR2607 | 24.0 | 30.0 | 22.5 | 30.0 | 26.5 | 660 | 16.62 | 984 |
| SR2607 | 49.5 | 62.5 | 43.0 | 58.5 | 51.0 | 705 | 39.09 | 415 |
| SR2607 | 96.5 | 118.0 | 84.5 | 117.5 | 96.0 | 843 | 87.09 | 905 |
| SR2607 | 146.0 | 194.0 | 146.0 | 193.0 | 168.5 | 371 | 65.39 | 236 |
| SR2607 | 238.0 | 266.0 | 238.0 | 266.0 | 252.5 | 53 | 13.49 | 204 |
| SR2607 | 327.0 | 369.0 | 327.0 | 362.5 | 341.0 | 57 | 19.9 | 134 |
| SR2607 | 440.0 | 440.0 | 437.5 | 437.5 | 432.5 | 12 | 5.27 | 55 |
| SR2607 | | | | | 526.0 | | | 42 |
打印