郑州商品交易所06月24日白糖期权收盘行情
发布时间：2026年06月24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 |
|---|
| SR2609 | | | | | 675.0 | | | 14 |
| SR2609 | 583.0 | 583.0 | 569.5 | 570.5 | 578.0 | 7 | 4.04 | 199 |
| SR2609 | 483.5 | 483.5 | 473.0 | 473.0 | 482.0 | 6 | 2.88 | 932 |
| SR2609 | 384.0 | 388.0 | 346.0 | 346.0 | 387.0 | 609 | 223.65 | 858 |
| SR2609 | 283.5 | 292.5 | 254.5 | 254.5 | 292.5 | 651 | 178.67 | 1,388 |
| SR2609 | 193.5 | 203.0 | 170.5 | 170.5 | 200.0 | 758 | 141.8 | 1,319 |
| SR2609 | 120.0 | 129.0 | 101.5 | 103.5 | 113.5 | 2,215 | 253.17 | 4,670 |
| SR2609 | 74.5 | 78.5 | 62.5 | 63.0 | 54.5 | 10,835 | 759.46 | 17,877 |
| SR2609 | 47.0 | 50.0 | 39.0 | 40.0 | 38.0 | 8,308 | 366.61 | 20,524 |
| SR2609 | 32.0 | 34.5 | 25.0 | 26.5 | 32.0 | 12,475 | 359.47 | 39,568 |
| SR2609 | 20.0 | 21.0 | 12.5 | 14.5 | 27.5 | 5,224 | 84.62 | 33,622 |
| SR2609 | 14.5 | 16.0 | 8.0 | 10.5 | 24.5 | 7,511 | 82.9 | 32,205 |
| SR2609 | 12.5 | 13.5 | 6.0 | 9.0 | 21.0 | 5,857 | 55.65 | 16,538 |
| SR2609 | 11.5 | 12.0 | 5.5 | 7.5 | 18.0 | 9,537 | 79.9 | 42,241 |
| SR2609 | 9.0 | 9.5 | 6.5 | 7.0 | 16.0 | 8,216 | 62.16 | 26,688 |
| SR2609 | 6.5 | 7.0 | 3.5 | 4.0 | 14.0 | 12,020 | 59.5 | 24,231 |
| SR2609 | 1.5 | 1.5 | 1.0 | 1.5 | 11.5 | 762 | 1.29 | 1,261 |
| SR2609 | 2.0 | 2.0 | 1.5 | 2.0 | 14.5 | 1,765 | 3.57 | 3,150 |
| SR2609 | 2.5 | 3.5 | 2.5 | 3.5 | 18.0 | 897 | 2.96 | 2,084 |
| SR2609 | 4.0 | 6.0 | 4.0 | 6.0 | 23.0 | 2,472 | 11.85 | 3,780 |
| SR2609 | 9.5 | 14.0 | 9.0 | 14.0 | 28.5 | 7,811 | 91.18 | 10,744 |
| SR2609 | 21.5 | 30.5 | 19.5 | 30.0 | 35.5 | 7,062 | 171.43 | 14,561 |
| SR2609 | 44.5 | 62.0 | 43.0 | 60.5 | 48.5 | 10,560 | 553.81 | 23,669 |
| SR2609 | 104.0 | 122.0 | 91.5 | 119.5 | 89.0 | 3,985 | 424.48 | 17,333 |
| SR2609 | 168.5 | 197.5 | 163.5 | 197.0 | 172.5 | 1,362 | 243.8 | 9,602 |
| SR2609 | 252.5 | 284.5 | 247.0 | 284.5 | 266.5 | 767 | 199.62 | 8,363 |
| SR2609 | 340.0 | 374.5 | 334.5 | 374.5 | 361.5 | 644 | 228.57 | 1,595 |
| SR2609 | 436.5 | 469.5 | 429.0 | 469.5 | 458.0 | 842 | 374.35 | 2,138 |
| SR2609 | 552.0 | 552.0 | 552.0 | 552.0 | 554.5 | 2 | 1.1 | 1,243 |
| SR2609 | | | | | 651.5 | | | 2,259 |
| SR2609 | 732.0 | 766.0 | 732.0 | 766.0 | 749.0 | 4 | 3.0 | 217 |
| SR2609 | | | | | 847.0 | | | 125 |
| SR2611 | | | | | 706.5 | | | 6 |
| SR2611 | | | | | 608.5 | | | 9 |
| SR2611 | | | | | 512.0 | | | 3 |
| SR2611 | 427.0 | 431.0 | 386.0 | 386.0 | 416.5 | 326 | 134.05 | 300 |
| SR2611 | 338.0 | 340.5 | 302.5 | 302.5 | 324.5 | 125 | 40.73 | 412 |
| SR2611 | 252.5 | 257.0 | 229.5 | 232.5 | 241.0 | 255 | 62.12 | 204 |
| SR2611 | 186.0 | 190.5 | 160.0 | 160.0 | 172.0 | 161 | 28.03 | 460 |
| SR2611 | 133.5 | 138.0 | 114.0 | 114.5 | 122.0 | 159 | 20.29 | 583 |
| SR2611 | 96.5 | 100.0 | 81.5 | 81.5 | 89.5 | 270 | 24.17 | 481 |
| SR2611 | 71.0 | 73.5 | 60.5 | 60.5 | 67.0 | 453 | 30.71 | 735 |
| SR2611 | 53.5 | 56.0 | 43.0 | 43.0 | 52.0 | 555 | 27.99 | 964 |
| SR2611 | 42.5 | 44.0 | 36.0 | 36.5 | 41.0 | 287 | 11.49 | 1,615 |
| SR2611 | 34.0 | 35.0 | 29.5 | 30.5 | 32.5 | 361 | 11.3 | 708 |
| SR2611 | 28.0 | 29.0 | 23.5 | 23.5 | 26.0 | 334 | 8.71 | 1,006 |
| SR2611 | 23.0 | 24.5 | 20.5 | 21.0 | 21.5 | 317 | 7.17 | 1,776 |
| SR2611 | 20.0 | 20.5 | 17.0 | 17.0 | 18.0 | 705 | 13.43 | 794 |
| SR2611 | 3.5 | 3.5 | 3.5 | 3.5 | 7.5 | 340 | 1.28 | 242 |
| SR2611 | 5.0 | 5.5 | 5.0 | 5.5 | 9.5 | 351 | 1.93 | 316 |
| SR2611 | 8.0 | 9.0 | 8.0 | 9.0 | 12.0 | 170 | 1.52 | 324 |
| SR2611 | 13.0 | 15.5 | 12.0 | 15.5 | 16.5 | 483 | 6.72 | 383 |
| SR2611 | 22.5 | 28.0 | 22.0 | 28.0 | 24.5 | 342 | 8.35 | 519 |
| SR2611 | 39.0 | 47.0 | 38.5 | 47.0 | 40.5 | 554 | 22.92 | 438 |
| SR2611 | 70.0 | 87.0 | 67.5 | 87.0 | 71.0 | 481 | 35.21 | 632 |
| SR2611 | 117.0 | 137.5 | 113.5 | 137.5 | 120.0 | 296 | 36.31 | 445 |
| SR2611 | 178.5 | 203.0 | 176.0 | 197.0 | 186.5 | 281 | 52.38 | 311 |
| SR2611 | 253.0 | 285.0 | 250.5 | 285.0 | 264.0 | 170 | 45.02 | 456 |
| SR2611 | 339.0 | 371.0 | 333.0 | 371.0 | 348.0 | 203 | 71.29 | 449 |
| SR2611 | 423.0 | 458.5 | 419.0 | 458.0 | 436.5 | 205 | 89.05 | 469 |
| SR2611 | 522.5 | 522.5 | 522.5 | 522.5 | 528.0 | 5 | 2.61 | 483 |
| SR2611 | | | | | 621.0 | | | 58 |
| SR2611 | 714.5 | 714.5 | 714.5 | 714.5 | 716.0 | 2 | 1.43 | 49 |
| SR2611 | 836.5 | 840.0 | 836.5 | 840.0 | 812.0 | 9 | 7.55 | 30 |
| SR2701 | | | | | 627.0 | | | 26 |
| SR2701 | | | | | 533.0 | | | 46 |
| SR2701 | 443.5 | 458.5 | 427.0 | 428.5 | 443.0 | 413 | 182.33 | 840 |
| SR2701 | 363.0 | 371.5 | 344.0 | 346.5 | 358.5 | 255 | 90.46 | 1,397 |
| SR2701 | 285.5 | 294.5 | 270.0 | 271.0 | 282.5 | 294 | 81.27 | 1,222 |
| SR2701 | 224.0 | 228.0 | 207.5 | 210.0 | 218.5 | 150 | 32.5 | 1,160 |
| SR2701 | 172.5 | 175.5 | 158.0 | 160.0 | 166.0 | 260 | 43.23 | 1,294 |
| SR2701 | 133.5 | 135.5 | 121.5 | 123.5 | 126.0 | 384 | 49.93 | 3,399 |
| SR2701 | 103.5 | 105.0 | 93.5 | 96.0 | 97.5 | 846 | 82.44 | 2,243 |
| SR2701 | 81.0 | 81.0 | 73.0 | 74.0 | 77.0 | 1,034 | 79.54 | 4,377 |
| SR2701 | 64.0 | 65.0 | 57.5 | 59.5 | 62.5 | 1,681 | 102.58 | 11,708 |
| SR2701 | 52.5 | 52.5 | 46.5 | 48.0 | 52.0 | 777 | 38.71 | 4,058 |
| SR2701 | 45.0 | 45.0 | 40.5 | 41.0 | 43.0 | 1,123 | 48.04 | 4,344 |
| SR2701 | 39.0 | 39.0 | 35.5 | 36.5 | 37.0 | 517 | 19.34 | 1,841 |
| SR2701 | 33.5 | 33.5 | 30.5 | 30.5 | 32.0 | 351 | 11.21 | 902 |
| SR2701 | 29.0 | 30.5 | 27.5 | 27.5 | 28.0 | 1,565 | 44.44 | 7,246 |
| SR2701 | 10.5 | 11.5 | 10.0 | 11.5 | 9.5 | 403 | 4.23 | 632 |
| SR2701 | 15.5 | 17.0 | 14.5 | 17.0 | 15.5 | 361 | 5.66 | 570 |
| SR2701 | 15.5 | 27.0 | 15.5 | 26.5 | 25.5 | 322 | 7.74 | 1,134 |
| SR2701 | 39.5 | 44.0 | 35.5 | 44.0 | 40.5 | 215 | 8.69 | 1,592 |
| SR2701 | 64.5 | 68.5 | 57.0 | 68.0 | 63.5 | 386 | 24.24 | 2,398 |
| SR2701 | 97.5 | 106.5 | 89.5 | 105.5 | 98.5 | 703 | 68.32 | 2,408 |
| SR2701 | 146.0 | 155.5 | 135.5 | 155.5 | 145.5 | 392 | 56.78 | 1,230 |
| SR2701 | 207.0 | 216.0 | 196.0 | 216.0 | 204.5 | 239 | 49.28 | 878 |
| SR2701 | 276.5 | 290.0 | 264.5 | 289.5 | 274.5 | 190 | 53.08 | 658 |
| SR2701 | 353.5 | 365.5 | 341.0 | 364.0 | 353.0 | 271 | 95.33 | 685 |
| SR2701 | 439.5 | 450.5 | 425.5 | 450.0 | 438.0 | 185 | 81.54 | 577 |
| SR2701 | 520.0 | 520.0 | 515.0 | 515.0 | 526.5 | 2 | 1.04 | 794 |
| SR2701 | | | | | 617.5 | | | 1,118 |
| SR2701 | 718.0 | 718.0 | 718.0 | 718.0 | 710.5 | 5 | 3.59 | 213 |
| SR2701 | 805.5 | 824.0 | 805.5 | 824.0 | 805.0 | 39 | 31.58 | 132 |
| SR2701 | 890.0 | 918.0 | 890.0 | 918.0 | 900.5 | 21 | 19.21 | 848 |
| SR2703 | | | | | 476.5 | | | 3 |
| SR2703 | | | | | 394.5 | | | |
| SR2703 | | | | | 320.5 | | | |
| SR2703 | | | | | 257.0 | | | |
| SR2703 | | | | | 204.5 | | | |
| SR2703 | | | | | 162.5 | | | 3 |
| SR2703 | 111.5 | 111.5 | 111.5 | 111.5 | 130.0 | 2 | 0.24 | 6 |
| SR2703 | | | | | 105.5 | | | 105 |
| SR2703 | | | | | 87.0 | | | 14 |
| SR2703 | | | | | 72.5 | | | 21 |
| SR2703 | 77.0 | 77.0 | 77.0 | 77.0 | 61.5 | 1 | 0.08 | 35 |
| SR2703 | 52.5 | 55.5 | 49.0 | 49.0 | 52.0 | 48 | 2.5 | 248 |
| SR2703 | | | | | 28.5 | | | 3 |
| SR2703 | | | | | 46.0 | | | 67 |
| SR2703 | | | | | 71.0 | | | 19 |
| SR2703 | | | | | 106.0 | | | 12 |
| SR2703 | | | | | 152.0 | | | 9 |
| SR2703 | | | | | 208.5 | | | 6 |
| SR2703 | | | | | 275.0 | | | 3 |
| SR2703 | | | | | 349.5 | | | |
| SR2703 | | | | | 429.5 | | | |
| SR2703 | | | | | 514.0 | | | |
| SR2703 | | | | | 602.0 | | | |
| SR2703 | | | | | 691.5 | | | |
| SR2705 | | | | | 514.0 | | | |
| SR2705 | | | | | 433.5 | | | |
| SR2705 | | | | | 361.5 | | | |
| SR2705 | | | | | 298.0 | | | 3 |
| SR2705 | | | | | 244.0 | | | 6 |
| SR2705 | | | | | 199.0 | | | 15 |
| SR2705 | | | | | 162.5 | | | 18 |
| SR2705 | | | | | 134.0 | | | 12 |
| SR2705 | | | | | 112.5 | | | 76 |
| SR2705 | | | | | 95.5 | | | 27 |
| SR2705 | 88.0 | 95.0 | 88.0 | 89.0 | 82.0 | 17 | 1.54 | 83 |
| SR2705 | 37.0 | 37.5 | 37.0 | 37.5 | 35.5 | 9 | 0.34 | 3 |
| SR2705 | | | | | 54.0 | | | 32 |
| SR2705 | | | | | 81.0 | | | 47 |
| SR2705 | | | | | 116.0 | | | 101 |
| SR2705 | | | | | 160.5 | | | 9 |
| SR2705 | | | | | 214.0 | | | 9 |
| SR2705 | | | | | 275.5 | | | 12 |
| SR2705 | | | | | 345.5 | | | 3 |
| SR2705 | | | | | 422.5 | | | 4 |
| SR2705 | | | | | 504.0 | | | 3 |
| SR2705 | 611.0 | 611.5 | 611.0 | 611.5 | 589.5 | 4 | 2.45 | 6 |
| SR2609 | | | | | 565.5 | | | 1 |
| SR2609 | | | | | 466.0 | | | 5 |
| SR2609 | 383.5 | 384.5 | 342.5 | 342.5 | 367.0 | 245 | 88.38 | 325 |
| SR2609 | 284.0 | 285.5 | 242.5 | 243.0 | 268.5 | 338 | 89.57 | 324 |
| SR2609 | 188.5 | 189.5 | 149.0 | 149.0 | 172.5 | 430 | 73.3 | 488 |
| SR2609 | 100.0 | 102.5 | 70.5 | 70.5 | 81.0 | 896 | 76.13 | 848 |
| SR2609 | 40.0 | 42.5 | 25.5 | 27.0 | 28.5 | 2,970 | 101.6 | 2,258 |
| SR2609 | 13.0 | 15.0 | 10.0 | 10.0 | 25.5 | 2,856 | 36.1 | 3,340 |
| SR2609 | 6.0 | 6.0 | 4.0 | 4.0 | 22.0 | 1,006 | 5.2 | 2,130 |
| SR2609 | 2.5 | 2.5 | 2.0 | 2.5 | 19.0 | 704 | 1.71 | 2,540 |
| SR2609 | 1.5 | 1.5 | 1.0 | 1.0 | 16.0 | 281 | 0.46 | 1,439 |
| SR2609 | 1.0 | 1.5 | 1.0 | 1.0 | 13.0 | 116 | 0.12 | 781 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 11.0 | 30 | 0.03 | 612 |
| SR2609 | 0.5 | 1.0 | 0.5 | 1.0 | 9.5 | 27 | 0.02 | 1,497 |
| SR2609 | 0.5 | 1.0 | 0.5 | 1.0 | 8.0 | 192 | 0.25 | 3,420 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 21 | 0.01 | 802 |
| SR2609 | | | | | 1.0 | | | 471 |
| SR2609 | 1.0 | 1.5 | 1.0 | 1.5 | 2.0 | 96 | 0.11 | 288 |
| SR2609 | 2.5 | 3.5 | 2.5 | 3.5 | 4.0 | 48 | 0.14 | 937 |
| SR2609 | 5.5 | 8.5 | 5.5 | 8.5 | 7.5 | 933 | 6.8 | 1,419 |
| SR2609 | 19.5 | 31.5 | 18.0 | 29.0 | 16.0 | 1,603 | 36.89 | 2,191 |
| SR2609 | 63.0 | 86.5 | 56.5 | 85.0 | 63.0 | 1,594 | 109.41 | 4,010 |
| SR2609 | 133.5 | 168.5 | 129.5 | 168.5 | 160.0 | 543 | 79.66 | 792 |
| SR2609 | 224.0 | 263.5 | 220.5 | 263.5 | 257.0 | 432 | 103.39 | 330 |
| SR2609 | 319.0 | 361.5 | 318.0 | 361.0 | 353.5 | 143 | 48.89 | 269 |
| SR2609 | 418.5 | 459.0 | 418.0 | 459.0 | 450.5 | 151 | 65.05 | 283 |
| SR2609 | | | | | 547.5 | | | 85 |
| SR2609 | | | | | 645.5 | | | 103 |
| SR2609 | | | | | 743.5 | | | 2 |
| SR2609 | | | | | 842.0 | | | |
打印