郑州商品交易所09月11日白糖期权收盘行情
发布时间：2026年09月11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 |
|---|
| SR2611 | | | | | 665.0 | | | 6 |
| SR2611 | | | | | 565.0 | | | 195 |
| SR2611 | 470.5 | 470.5 | 459.5 | 459.5 | 465.0 | 7 | 3.27 | 1,188 |
| SR2611 | 379.5 | 384.0 | 350.5 | 364.5 | 366.0 | 168 | 61.3 | 766 |
| SR2611 | 282.5 | 290.0 | 250.5 | 266.0 | 268.5 | 252 | 67.44 | 1,019 |
| SR2611 | 188.0 | 193.0 | 159.5 | 175.0 | 177.0 | 398 | 70.1 | 1,209 |
| SR2611 | 117.5 | 118.0 | 89.0 | 100.0 | 101.0 | 2,814 | 287.23 | 5,533 |
| SR2611 | 57.5 | 64.0 | 47.0 | 53.5 | 54.0 | 13,054 | 711.65 | 16,551 |
| SR2611 | 36.5 | 38.0 | 27.0 | 30.5 | 31.5 | 8,862 | 286.53 | 18,361 |
| SR2611 | 27.5 | 28.0 | 18.5 | 21.0 | 20.5 | 20,982 | 462.14 | 28,148 |
| SR2611 | 14.5 | 21.5 | 12.0 | 13.5 | 14.0 | 5,296 | 73.47 | 10,246 |
| SR2611 | 11.0 | 13.0 | 8.0 | 9.5 | 10.0 | 4,961 | 46.71 | 8,987 |
| SR2611 | 8.0 | 9.0 | 6.0 | 6.5 | 7.5 | 2,180 | 15.34 | 6,625 |
| SR2611 | 6.0 | 6.0 | 4.5 | 5.0 | 5.5 | 1,134 | 5.7 | 3,289 |
| SR2611 | 5.0 | 5.0 | 3.5 | 4.0 | 4.5 | 2,939 | 12.29 | 9,041 |
| SR2611 | 4.5 | 4.5 | 3.0 | 4.0 | 3.0 | 6,736 | 26.0 | 22,667 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 13 | 0.01 | 2,034 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 94 | 0.05 | 1,216 |
| SR2611 | 0.5 | 1.0 | 0.5 | 1.0 | 0.5 | 500 | 0.41 | 2,642 |
| SR2611 | 1.5 | 2.0 | 1.0 | 1.5 | 1.5 | 615 | 0.96 | 5,276 |
| SR2611 | 3.5 | 4.0 | 3.0 | 3.5 | 4.0 | 1,822 | 6.06 | 10,488 |
| SR2611 | 10.0 | 13.5 | 9.0 | 12.0 | 12.0 | 5,196 | 60.48 | 16,521 |
| SR2611 | 39.5 | 43.0 | 30.5 | 37.0 | 36.5 | 7,100 | 262.07 | 17,268 |
| SR2611 | 84.5 | 102.0 | 79.0 | 89.0 | 89.0 | 2,424 | 217.08 | 3,508 |
| SR2611 | 158.5 | 181.0 | 155.0 | 166.5 | 166.5 | 438 | 73.87 | 968 |
| SR2611 | 249.0 | 273.0 | 244.0 | 256.5 | 255.0 | 747 | 190.72 | 2,739 |
| SR2611 | 339.5 | 363.0 | 333.0 | 351.5 | 348.5 | 217 | 75.53 | 765 |
| SR2611 | 433.5 | 459.0 | 427.0 | 447.0 | 444.5 | 179 | 79.79 | 862 |
| SR2611 | | | | | 541.5 | | | 585 |
| SR2611 | | | | | 639.5 | | | 63 |
| SR2611 | | | | | 738.5 | | | 57 |
| SR2611 | | | | | 837.0 | | | 50 |
| SR2701 | | | | | 648.0 | | | 416 |
| SR2701 | 555.0 | 555.0 | 555.0 | 555.0 | 550.5 | 1 | 0.56 | 1,188 |
| SR2701 | | | | | 455.0 | | | 2,935 |
| SR2701 | 379.0 | 382.5 | 346.0 | 363.0 | 364.0 | 192 | 70.13 | 2,522 |
| SR2701 | 295.0 | 300.0 | 263.5 | 279.5 | 280.5 | 443 | 124.09 | 2,745 |
| SR2701 | 225.0 | 225.0 | 193.0 | 207.0 | 209.5 | 764 | 159.36 | 6,407 |
| SR2701 | 152.5 | 176.5 | 141.0 | 153.0 | 154.0 | 2,057 | 312.43 | 12,989 |
| SR2701 | 122.0 | 128.5 | 105.0 | 111.0 | 114.0 | 3,925 | 447.74 | 18,187 |
| SR2701 | 90.0 | 97.5 | 80.0 | 85.5 | 87.0 | 6,977 | 603.68 | 24,695 |
| SR2701 | 65.0 | 76.0 | 62.0 | 68.0 | 69.5 | 3,605 | 249.07 | 20,098 |
| SR2701 | 62.5 | 63.0 | 51.5 | 56.0 | 57.5 | 3,334 | 191.46 | 29,022 |
| SR2701 | 51.0 | 52.0 | 43.0 | 46.0 | 49.0 | 2,200 | 104.3 | 13,600 |
| SR2701 | 41.5 | 46.5 | 36.0 | 40.5 | 42.0 | 6,276 | 251.33 | 37,053 |
| SR2701 | 35.5 | 36.5 | 30.0 | 32.0 | 36.5 | 1,096 | 36.38 | 4,706 |
| SR2701 | 29.5 | 31.0 | 25.0 | 27.5 | 32.0 | 1,629 | 44.87 | 6,198 |
| SR2701 | 25.0 | 28.5 | 22.0 | 23.5 | 28.5 | 7,981 | 192.07 | 46,780 |
| SR2701 | 3.0 | 3.5 | 3.0 | 3.5 | 3.0 | 1,281 | 3.99 | 3,438 |
| SR2701 | 4.5 | 5.5 | 4.5 | 5.5 | 5.5 | 767 | 4.07 | 3,582 |
| SR2701 | 10.0 | 11.5 | 9.5 | 11.0 | 10.0 | 1,472 | 15.2 | 7,740 |
| SR2701 | 18.0 | 20.5 | 15.5 | 19.5 | 19.0 | 1,250 | 23.53 | 9,310 |
| SR2701 | 36.0 | 39.0 | 30.5 | 38.0 | 35.0 | 2,453 | 88.78 | 12,967 |
| SR2701 | 47.0 | 68.5 | 47.0 | 64.5 | 63.5 | 2,368 | 147.34 | 12,585 |
| SR2701 | 101.5 | 116.5 | 98.5 | 109.5 | 107.0 | 3,092 | 336.35 | 11,728 |
| SR2701 | 155.5 | 179.0 | 154.0 | 169.0 | 167.0 | 1,177 | 196.54 | 6,210 |
| SR2701 | 227.5 | 252.5 | 227.5 | 244.0 | 239.5 | 123 | 29.83 | 1,827 |
| SR2701 | 313.0 | 332.0 | 307.0 | 324.0 | 321.0 | 387 | 123.35 | 2,355 |
| SR2701 | 398.5 | 419.5 | 395.0 | 413.5 | 409.0 | 236 | 95.86 | 2,389 |
| SR2701 | 487.5 | 515.5 | 485.5 | 502.0 | 499.5 | 206 | 103.11 | 1,522 |
| SR2701 | 587.0 | 592.0 | 587.0 | 592.0 | 592.0 | 8 | 4.72 | 1,221 |
| SR2701 | 678.0 | 678.0 | 678.0 | 678.0 | 686.5 | 7 | 4.75 | 385 |
| SR2701 | 772.0 | 772.0 | 772.0 | 772.0 | 781.5 | 5 | 3.86 | 378 |
| SR2701 | 868.0 | 877.0 | 868.0 | 875.0 | 877.5 | 65 | 56.79 | 1,156 |
| SR2703 | | | | | 687.5 | | | 20 |
| SR2703 | | | | | 591.5 | | | 250 |
| SR2703 | 515.5 | 515.5 | 515.5 | 515.5 | 498.5 | 1 | 0.52 | 549 |
| SR2703 | 406.5 | 406.5 | 406.5 | 406.5 | 409.5 | 10 | 4.07 | 491 |
| SR2703 | 330.0 | 330.0 | 320.5 | 323.0 | 328.0 | 28 | 9.12 | 387 |
| SR2703 | 272.5 | 272.5 | 247.5 | 257.0 | 258.0 | 64 | 16.49 | 532 |
| SR2703 | 211.0 | 216.0 | 196.0 | 203.5 | 202.0 | 200 | 40.78 | 402 |
| SR2703 | 161.0 | 167.0 | 152.5 | 160.5 | 161.5 | 149 | 23.85 | 994 |
| SR2703 | 130.5 | 156.5 | 124.5 | 130.0 | 132.0 | 185 | 23.98 | 390 |
| SR2703 | 117.0 | 117.0 | 103.0 | 108.5 | 109.5 | 449 | 49.31 | 570 |
| SR2703 | 98.5 | 98.5 | 87.0 | 90.5 | 92.5 | 408 | 37.79 | 636 |
| SR2703 | 83.5 | 83.5 | 74.5 | 77.0 | 80.0 | 281 | 22.07 | 625 |
| SR2703 | 72.0 | 72.5 | 65.0 | 67.0 | 68.5 | 587 | 40.13 | 1,052 |
| SR2703 | 64.5 | 64.5 | 56.0 | 58.5 | 60.0 | 953 | 56.57 | 1,840 |
| SR2703 | 7.5 | 9.0 | 7.5 | 9.0 | 8.0 | 359 | 2.87 | 408 |
| SR2703 | 12.0 | 12.5 | 11.5 | 12.5 | 12.0 | 176 | 2.12 | 311 |
| SR2703 | 18.0 | 18.0 | 18.0 | 18.0 | 19.0 | 32 | 0.59 | 572 |
| SR2703 | 27.0 | 30.5 | 27.0 | 29.5 | 29.5 | 357 | 10.52 | 1,529 |
| SR2703 | 45.0 | 49.5 | 45.0 | 49.0 | 47.5 | 459 | 21.87 | 755 |
| SR2703 | 73.0 | 82.0 | 72.5 | 78.0 | 77.0 | 135 | 10.48 | 1,104 |
| SR2703 | 114.0 | 128.5 | 113.0 | 123.0 | 120.0 | 377 | 45.47 | 851 |
| SR2703 | 169.5 | 188.0 | 169.5 | 181.0 | 178.5 | 129 | 23.38 | 525 |
| SR2703 | 239.0 | 254.5 | 239.0 | 249.0 | 248.0 | 204 | 50.62 | 621 |
| SR2703 | 328.0 | 328.0 | 325.5 | 327.5 | 325.0 | 39 | 12.74 | 285 |
| SR2703 | 409.0 | 413.0 | 409.0 | 413.0 | 407.0 | 22 | 9.03 | 357 |
| SR2703 | 482.0 | 507.5 | 479.0 | 495.0 | 493.5 | 280 | 138.72 | 525 |
| SR2703 | | | | | 581.5 | | | 136 |
| SR2703 | | | | | 672.0 | | | 38 |
| SR2705 | | | | | 728.0 | | | |
| SR2705 | | | | | 633.5 | | | |
| SR2705 | | | | | 542.0 | | | 4 |
| SR2705 | | | | | 457.0 | | | 9 |
| SR2705 | | | | | 380.5 | | | 3 |
| SR2705 | 309.0 | 318.0 | 303.0 | 308.0 | 315.5 | 50 | 15.45 | 30 |
| SR2705 | 275.0 | 276.0 | 259.0 | 265.0 | 262.0 | 16 | 4.3 | 798 |
| SR2705 | | | | | 219.5 | | | 396 |
| SR2705 | | | | | 186.0 | | | 108 |
| SR2705 | 113.0 | 159.0 | 113.0 | 154.5 | 159.0 | 6 | 0.9 | 454 |
| SR2705 | 159.5 | 159.5 | 143.0 | 143.0 | 137.0 | 5 | 0.73 | 336 |
| SR2705 | | | | | 119.0 | | | 357 |
| SR2705 | 116.5 | 116.5 | 96.0 | 103.5 | 104.5 | 93 | 9.48 | 2,051 |
| SR2705 | 5.5 | 5.5 | 5.5 | 5.5 | 13.5 | 3 | 0.02 | 369 |
| SR2705 | | | | | 18.5 | | | 298 |
| SR2705 | 20.5 | 20.5 | 20.5 | 20.5 | 27.0 | 6 | 0.12 | 166 |
| SR2705 | 34.5 | 34.5 | 34.5 | 34.5 | 41.5 | 3 | 0.1 | 708 |
| SR2705 | 56.5 | 61.0 | 56.0 | 61.0 | 64.0 | 27 | 1.59 | 139 |
| SR2705 | | | | | 98.0 | | | 123 |
| SR2705 | | | | | 143.5 | | | 92 |
| SR2705 | | | | | 199.5 | | | 35 |
| SR2705 | | | | | 265.0 | | | 15 |
| SR2705 | | | | | 337.0 | | | 9 |
| SR2705 | | | | | 413.5 | | | 4 |
| SR2705 | | | | | 494.5 | | | 7 |
| SR2705 | | | | | 579.0 | | | 74 |
| SR2707 | | | | | 581.0 | | | |
| SR2707 | | | | | 495.5 | | | 6 |
| SR2707 | | | | | 426.0 | | | |
| SR2707 | | | | | 367.5 | | | |
| SR2707 | | | | | 318.0 | | | 3 |
| SR2707 | 355.0 | 355.0 | 266.5 | 266.5 | 275.5 | 13 | 3.55 | 23 |
| SR2707 | 237.5 | 358.0 | 237.0 | 237.0 | 239.0 | 58 | 14.06 | 214 |
| SR2707 | | | | | 207.0 | | | 148 |
| SR2707 | | | | | 181.0 | | | 116 |
| SR2707 | 154.0 | 154.0 | 154.0 | 154.0 | 158.0 | 3 | 0.46 | 79 |
| SR2707 | 142.0 | 142.5 | 137.5 | 137.5 | 138.0 | 18 | 2.52 | 131 |
| SR2707 | 128.0 | 130.5 | 128.0 | 130.5 | 121.5 | 9 | 1.17 | 31 |
| SR2707 | 30.5 | 33.5 | 30.5 | 33.5 | 32.5 | 14 | 0.46 | 60 |
| SR2707 | | | | | 47.0 | | | 45 |
| SR2707 | | | | | 76.0 | | | 63 |
| SR2707 | | | | | 116.5 | | | 39 |
| SR2707 | | | | | 165.0 | | | 24 |
| SR2707 | 216.5 | 216.5 | 216.5 | 216.5 | 221.0 | 6 | 1.3 | 36 |
| SR2707 | | | | | 283.0 | | | 18 |
| SR2707 | 348.5 | 348.5 | 348.5 | 348.5 | 349.5 | 6 | 2.09 | 9 |
| SR2707 | | | | | 422.5 | | | 18 |
| SR2707 | | | | | 498.0 | | | |
| SR2707 | | | | | 576.5 | | | |
| SR2707 | | | | | 659.0 | | | |
| SR2611 | | | | | 565.0 | | | |
| SR2611 | 456.5 | 456.5 | 456.5 | 456.5 | 465.0 | 4 | 1.83 | |
| SR2611 | 382.0 | 382.0 | 363.5 | 363.5 | 365.0 | 42 | 15.37 | |
| SR2611 | 280.0 | 281.0 | 252.5 | 263.0 | 265.0 | 124 | 33.21 | |
| SR2611 | 178.0 | 182.5 | 146.0 | 163.5 | 165.0 | 908 | 151.99 | |
| SR2611 | 73.0 | 82.5 | 46.0 | 63.0 | 65.0 | 1,709 | 111.24 | |
| SR2611 | 6.0 | 6.0 | 0.5 | 0.5 | | 7,800 | 14.47 | |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | | 338 | 0.17 | |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | | 117 | 0.06 | |
| SR2611 | | | | | | | | |
| SR2611 | | | | | | | | |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | | 115 | 0.06 | |
| SR2611 | | | | | | | | |
| SR2611 | 1.0 | 1.0 | 1.0 | 1.0 | | 3 | | |
| SR2611 | 1.0 | 1.0 | 1.0 | 1.0 | | 3 | | |
| SR2611 | | | | | | | | |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | | 109 | 0.05 | |
| SR2611 | 0.5 | 1.0 | 0.5 | 0.5 | | 1,842 | 0.97 | |
| SR2611 | 26.0 | 53.5 | 16.0 | 35.0 | 35.0 | 2,515 | 90.13 | |
| SR2611 | 124.5 | 146.5 | 117.5 | 136.0 | 135.0 | 513 | 66.6 | |
| SR2611 | 221.5 | 250.0 | 217.0 | 237.5 | 235.0 | 310 | 71.32 | |
| SR2611 | 321.0 | 349.0 | 319.0 | 338.0 | 335.0 | 344 | 113.62 | |
| SR2611 | 421.0 | 445.0 | 418.5 | 435.5 | 435.0 | 228 | 98.08 | |
| SR2611 | | | | | 535.0 | | | |
| SR2701 | | | | | 547.5 | | | |
| SR2701 | | | | | 449.0 | | | 78 |
| SR2701 | 366.5 | 366.5 | 342.0 | 352.5 | 354.0 | 32 | 11.25 | 71 |
| SR2701 | 274.5 | 282.0 | 246.0 | 263.0 | 265.0 | 144 | 38.61 | 124 |
| SR2701 | 203.0 | 203.0 | 170.5 | 184.5 | 188.0 | 98 | 18.44 | 133 |
| SR2701 | 136.5 | 142.0 | 116.0 | 124.5 | 128.0 | 225 | 28.18 | 132 |
| SR2701 | 97.0 | 98.0 | 79.5 | 83.5 | 86.0 | 461 | 39.9 | 92 |
| SR2701 | 69.0 | 69.0 | 55.5 | 58.5 | 60.0 | 185 | 11.18 | 261 |
| SR2701 | 50.0 | 55.0 | 40.0 | 42.0 | 43.0 | 442 | 19.14 | 272 |
| SR2701 | 34.5 | 35.0 | 30.0 | 31.0 | 32.0 | 343 | 10.77 | 336 |
| SR2701 | 27.5 | 27.5 | 22.5 | 23.0 | 24.5 | 552 | 13.38 | 944 |
| SR2701 | 2.0 | 2.5 | 2.0 | 2.5 | 1.5 | 22 | 0.05 | 228 |
| SR2701 | 3.5 | 3.5 | 3.5 | 3.5 | 3.0 | 26 | 0.09 | 97 |
| SR2701 | 7.0 | 8.0 | 6.5 | 8.0 | 8.0 | 272 | 2.02 | 134 |
| SR2701 | 16.5 | 20.5 | 16.0 | 20.5 | 19.0 | 430 | 7.58 | 439 |
| SR2701 | 43.5 | 44.5 | 40.0 | 42.0 | 41.5 | 109 | 4.64 | 385 |
| SR2701 | 77.5 | 91.0 | 76.0 | 84.0 | 81.0 | 198 | 16.37 | 531 |
| SR2701 | 141.0 | 151.0 | 133.0 | 143.5 | 139.0 | 187 | 25.94 | 183 |
| SR2701 | 203.5 | 224.5 | 201.5 | 216.5 | 212.0 | 357 | 75.99 | 147 |
| SR2701 | 298.5 | 313.0 | 289.5 | 304.5 | 295.0 | 36 | 10.88 | 117 |
| SR2701 | 370.0 | 401.5 | 370.0 | 391.5 | 383.5 | 60 | 23.11 | 149 |
| SR2701 | 460.0 | 483.0 | 460.0 | 483.0 | 476.0 | 48 | 22.68 | 145 |
打印