郑州商品交易所08月10日白糖期权收盘行情
发布时间：2026年08月10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 | | | | | 596.0 | | | 14 |
| SR2609 | 510.0 | 510.0 | 510.0 | 510.0 | 496.0 | 24 | 12.2 | 522 |
| SR2609 | 370.0 | 410.0 | 370.0 | 409.0 | 396.5 | 77 | 30.93 | 1,294 |
| SR2609 | 267.0 | 313.0 | 266.5 | 312.0 | 297.0 | 329 | 98.39 | 830 |
| SR2609 | 175.0 | 222.5 | 165.5 | 199.5 | 198.5 | 677 | 133.07 | 1,067 |
| SR2609 | 75.0 | 117.5 | 68.5 | 107.5 | 103.5 | 9,238 | 885.05 | 2,825 |
| SR2609 | 17.0 | 36.0 | 14.5 | 23.0 | 23.5 | 72,046 | 1,818.84 | 19,526 |
| SR2609 | 4.5 | 17.0 | 3.5 | 5.5 | 7.0 | 50,756 | 371.07 | 29,754 |
| SR2609 | 1.5 | 4.0 | 0.5 | 1.5 | 2.5 | 23,382 | 39.78 | 27,472 |
| SR2609 | 0.5 | 1.5 | 0.5 | 1.0 | 1.0 | 12,675 | 9.34 | 40,843 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,825 | 0.91 | 25,871 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 319 | 0.16 | 18,278 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 54 | 0.03 | 14,003 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 104 | 0.05 | 26,337 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 63 | 0.03 | 24,171 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 615 | 0.31 | 27,236 |
| SR2609 | | | | | 0.5 | | | 3,023 |
| SR2609 | | | | | 0.5 | | | 3,438 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 41 | 0.02 | 3,504 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 1.0 | 18 | 0.01 | 4,742 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 3,782 | 1.89 | 12,888 |
| SR2609 | 7.5 | 7.5 | 0.5 | 1.5 | 7.5 | 30,985 | 70.91 | 18,859 |
| SR2609 | 47.5 | 50.0 | 15.0 | 18.0 | 27.5 | 27,268 | 676.13 | 20,134 |
| SR2609 | 139.0 | 139.5 | 92.0 | 100.5 | 111.0 | 3,324 | 349.77 | 13,600 |
| SR2609 | 234.0 | 236.0 | 187.5 | 196.0 | 206.5 | 1,181 | 240.22 | 7,937 |
| SR2609 | 333.5 | 336.0 | 286.5 | 293.5 | 305.0 | 556 | 171.17 | 8,415 |
| SR2609 | 433.5 | 433.5 | 386.0 | 395.5 | 404.5 | 368 | 148.73 | 1,207 |
| SR2609 | | | | | 504.0 | | | 120 |
| SR2609 | | | | | 604.0 | | | 1,129 |
| SR2609 | 691.0 | 691.0 | 691.0 | 691.0 | 704.0 | 8 | 5.53 | 2,146 |
| SR2609 | 794.0 | 794.0 | 794.0 | 794.0 | 804.0 | 1 | 0.79 | 226 |
| SR2609 | | | | | 904.0 | | | 126 |
| SR2611 | 646.0 | 646.0 | 646.0 | 646.0 | 608.0 | 1 | 0.65 | 9 |
| SR2611 | | | | | 509.5 | | | 161 |
| SR2611 | 381.5 | 432.0 | 381.5 | 424.0 | 413.5 | 140 | 56.97 | 286 |
| SR2611 | 292.5 | 338.5 | 290.0 | 330.5 | 321.0 | 248 | 78.26 | 593 |
| SR2611 | 206.5 | 266.0 | 205.5 | 247.0 | 236.5 | 317 | 75.44 | 1,009 |
| SR2611 | 139.5 | 181.5 | 139.5 | 174.0 | 164.5 | 746 | 121.48 | 1,008 |
| SR2611 | 91.0 | 125.0 | 90.5 | 118.0 | 111.0 | 3,643 | 409.03 | 3,587 |
| SR2611 | 60.0 | 84.5 | 58.5 | 79.0 | 75.5 | 8,421 | 610.21 | 7,418 |
| SR2611 | 42.0 | 59.5 | 40.5 | 54.5 | 52.5 | 6,937 | 335.08 | 6,273 |
| SR2611 | 31.0 | 48.5 | 30.0 | 39.5 | 39.0 | 9,281 | 361.68 | 6,381 |
| SR2611 | 23.0 | 36.0 | 22.5 | 28.5 | 30.0 | 2,609 | 74.4 | 3,327 |
| SR2611 | 19.0 | 32.5 | 18.5 | 23.5 | 23.5 | 1,839 | 42.54 | 5,800 |
| SR2611 | 16.0 | 25.5 | 15.0 | 18.0 | 19.0 | 1,503 | 28.42 | 4,135 |
| SR2611 | 13.0 | 20.5 | 13.0 | 14.5 | 15.5 | 1,478 | 23.62 | 3,417 |
| SR2611 | 11.0 | 18.0 | 10.5 | 12.5 | 12.5 | 4,010 | 52.25 | 7,654 |
| SR2611 | 7.5 | 14.5 | 7.0 | 9.0 | 10.5 | 4,253 | 42.63 | 6,654 |
| SR2611 | 2.5 | 2.5 | 1.5 | 1.5 | 2.0 | 1,175 | 2.56 | 1,687 |
| SR2611 | 4.0 | 4.5 | 3.5 | 3.5 | 4.0 | 567 | 2.31 | 823 |
| SR2611 | 6.5 | 8.0 | 6.5 | 7.0 | 7.5 | 2,065 | 15.65 | 2,211 |
| SR2611 | 15.0 | 17.5 | 13.0 | 13.0 | 15.0 | 1,946 | 29.02 | 1,981 |
| SR2611 | 35.0 | 35.5 | 27.5 | 28.0 | 30.0 | 4,110 | 127.42 | 6,380 |
| SR2611 | 61.5 | 65.5 | 53.5 | 55.0 | 58.0 | 4,577 | 275.05 | 6,290 |
| SR2611 | 116.5 | 117.0 | 95.0 | 98.0 | 104.0 | 4,194 | 456.46 | 3,475 |
| SR2611 | 184.5 | 185.5 | 156.5 | 158.5 | 168.0 | 760 | 130.73 | 1,049 |
| SR2611 | 264.0 | 267.5 | 231.5 | 232.5 | 245.0 | 516 | 130.06 | 902 |
| SR2611 | 352.5 | 357.0 | 316.5 | 319.5 | 331.0 | 710 | 238.31 | 881 |
| SR2611 | 450.5 | 450.5 | 406.5 | 408.5 | 421.5 | 109 | 46.34 | 445 |
| SR2611 | 546.0 | 546.0 | 537.0 | 537.0 | 514.5 | 4 | 2.17 | 873 |
| SR2611 | 643.5 | 643.5 | 634.0 | 634.0 | 610.0 | 4 | 2.56 | 551 |
| SR2611 | 741.0 | 741.0 | 731.5 | 731.5 | 706.5 | 4 | 2.95 | 63 |
| SR2611 | 839.0 | 839.0 | 790.0 | 790.0 | 803.5 | 5 | 4.13 | 57 |
| SR2611 | | | | | 901.0 | | | 45 |
| SR2701 | 568.0 | 568.0 | 539.0 | 561.0 | 542.0 | 25 | 13.95 | 416 |
| SR2701 | 407.5 | 481.0 | 407.5 | 467.5 | 451.0 | 545 | 244.79 | 763 |
| SR2701 | 322.0 | 394.5 | 321.5 | 379.5 | 365.5 | 486 | 180.88 | 1,941 |
| SR2701 | 253.0 | 314.5 | 248.0 | 298.5 | 288.0 | 593 | 172.14 | 1,709 |
| SR2701 | 190.0 | 249.5 | 188.0 | 228.0 | 222.0 | 1,314 | 281.6 | 3,094 |
| SR2701 | 149.5 | 198.0 | 146.5 | 180.0 | 175.5 | 2,988 | 514.92 | 5,500 |
| SR2701 | 125.5 | 162.0 | 119.0 | 143.0 | 144.0 | 4,633 | 667.24 | 7,856 |
| SR2701 | 100.0 | 132.5 | 97.5 | 115.5 | 120.5 | 8,459 | 942.52 | 14,669 |
| SR2701 | 84.5 | 112.0 | 84.0 | 96.0 | 102.5 | 9,684 | 986.2 | 13,219 |
| SR2701 | 76.0 | 97.0 | 73.0 | 82.0 | 87.5 | 7,153 | 615.25 | 12,812 |
| SR2701 | 74.5 | 88.0 | 65.0 | 72.5 | 75.0 | 7,678 | 602.58 | 24,195 |
| SR2701 | 59.0 | 76.0 | 57.5 | 65.0 | 65.5 | 5,685 | 374.68 | 16,694 |
| SR2701 | 52.0 | 71.0 | 50.5 | 58.0 | 56.5 | 10,749 | 637.1 | 33,234 |
| SR2701 | 42.5 | 57.0 | 41.5 | 47.5 | 50.0 | 3,368 | 166.53 | 3,718 |
| SR2701 | 35.0 | 47.5 | 34.0 | 39.5 | 43.5 | 2,454 | 100.94 | 6,453 |
| SR2701 | 31.5 | 39.0 | 26.5 | 32.5 | 38.5 | 8,467 | 285.76 | 26,156 |
| SR2701 | 13.0 | 14.0 | 10.0 | 11.0 | 11.0 | 1,243 | 14.76 | 2,241 |
| SR2701 | 21.5 | 23.5 | 17.5 | 17.5 | 19.5 | 813 | 16.78 | 1,939 |
| SR2701 | 35.0 | 40.0 | 29.5 | 30.0 | 33.5 | 2,860 | 96.18 | 9,108 |
| SR2701 | 61.0 | 65.5 | 48.5 | 49.5 | 55.5 | 3,229 | 182.73 | 6,459 |
| SR2701 | 103.0 | 105.0 | 78.5 | 80.5 | 89.0 | 2,508 | 226.14 | 8,403 |
| SR2701 | 163.5 | 163.5 | 125.5 | 128.0 | 141.5 | 4,246 | 599.73 | 8,119 |
| SR2701 | 235.5 | 235.5 | 191.5 | 192.0 | 209.5 | 2,548 | 516.0 | 2,703 |
| SR2701 | 311.5 | 311.5 | 264.5 | 266.0 | 285.5 | 767 | 217.99 | 1,806 |
| SR2701 | 394.5 | 394.5 | 344.5 | 344.5 | 366.5 | 361 | 128.05 | 1,593 |
| SR2701 | 484.0 | 485.0 | 428.0 | 430.0 | 451.0 | 973 | 443.19 | 1,528 |
| SR2701 | 525.0 | 526.5 | 518.5 | 526.5 | 538.0 | 194 | 100.71 | 1,215 |
| SR2701 | 615.0 | 616.5 | 614.5 | 616.5 | 627.5 | 51 | 31.41 | 1,099 |
| SR2701 | 706.5 | 707.0 | 706.5 | 707.0 | 718.0 | 51 | 36.05 | 1,212 |
| SR2701 | 855.5 | 855.5 | 795.0 | 795.0 | 811.0 | 3 | 2.51 | 385 |
| SR2701 | 950.5 | 950.5 | 950.5 | 950.5 | 904.5 | 2 | 1.9 | 368 |
| SR2701 | 980.0 | 980.0 | 980.0 | 980.0 | 999.0 | 1 | 0.98 | 1,090 |
| SR2703 | | | | | 580.5 | | | |
| SR2703 | | | | | 493.5 | | | |
| SR2703 | | | | | 412.0 | | | 3 |
| SR2703 | | | | | 338.0 | | | |
| SR2703 | | | | | 273.5 | | | 6 |
| SR2703 | 210.0 | 210.0 | 210.0 | 210.0 | 219.0 | 1 | 0.21 | 25 |
| SR2703 | | | | | 174.5 | | | 13 |
| SR2703 | | | | | 140.0 | | | 25 |
| SR2703 | 125.0 | 125.0 | 125.0 | 125.0 | 114.5 | 3 | 0.38 | 71 |
| SR2703 | 94.5 | 110.0 | 94.5 | 109.5 | 96.0 | 17 | 1.77 | 176 |
| SR2703 | 83.5 | 100.0 | 83.5 | 92.5 | 85.0 | 60 | 5.45 | 156 |
| SR2703 | 84.0 | 86.0 | 81.0 | 84.5 | 76.0 | 31 | 2.61 | 189 |
| SR2703 | 65.0 | 85.0 | 65.0 | 79.0 | 71.5 | 337 | 26.98 | 650 |
| SR2703 | 59.0 | 70.0 | 59.0 | 64.5 | 67.5 | 165 | 10.89 | 645 |
| SR2703 | 19.5 | 20.0 | 18.5 | 18.5 | 19.0 | 12 | 0.23 | 42 |
| SR2703 | 31.0 | 31.0 | 30.0 | 30.0 | 31.5 | 9 | 0.27 | 89 |
| SR2703 | 48.5 | 48.5 | 45.0 | 45.0 | 49.5 | 12 | 0.55 | 100 |
| SR2703 | 74.0 | 74.5 | 67.5 | 67.5 | 74.5 | 21 | 1.49 | 146 |
| SR2703 | 104.0 | 104.0 | 104.0 | 104.0 | 109.5 | 1 | 0.1 | 45 |
| SR2703 | | | | | 153.5 | | | 22 |
| SR2703 | 198.5 | 201.0 | 198.5 | 201.0 | 208.0 | 6 | 1.2 | 13 |
| SR2703 | | | | | 272.5 | | | 6 |
| SR2703 | | | | | 346.0 | | | 8 |
| SR2703 | 416.0 | 416.0 | 416.0 | 416.0 | 426.5 | 3 | 1.25 | 3 |
| SR2703 | 503.0 | 503.0 | 501.0 | 501.0 | 514.5 | 6 | 3.01 | 6 |
| SR2703 | 591.0 | 591.0 | 591.0 | 591.0 | 605.0 | 3 | 1.77 | 3 |
| SR2703 | 678.0 | 689.5 | 676.0 | 689.5 | 699.5 | 49 | 33.44 | 49 |
| SR2703 | 769.5 | 769.5 | 769.5 | 769.5 | 794.5 | 3 | 2.31 | 3 |
| SR2705 | | | | | 624.0 | | | |
| SR2705 | | | | | 537.0 | | | |
| SR2705 | | | | | 456.0 | | | 3 |
| SR2705 | | | | | 383.0 | | | |
| SR2705 | | | | | 318.5 | | | |
| SR2705 | | | | | 263.5 | | | 9 |
| SR2705 | 198.0 | 222.5 | 190.5 | 222.5 | 217.5 | 84 | 16.46 | 135 |
| SR2705 | 160.0 | 193.0 | 160.0 | 193.0 | 181.0 | 15 | 2.62 | 58 |
| SR2705 | 142.0 | 156.0 | 142.0 | 156.0 | 152.0 | 17 | 2.48 | 99 |
| SR2705 | 106.0 | 145.5 | 106.0 | 133.0 | 129.5 | 26 | 3.31 | 564 |
| SR2705 | 96.0 | 120.0 | 96.0 | 116.5 | 113.0 | 69 | 7.54 | 339 |
| SR2705 | 88.0 | 106.5 | 88.0 | 106.5 | 102.0 | 63 | 6.08 | 177 |
| SR2705 | 83.5 | 102.0 | 78.0 | 97.5 | 94.0 | 800 | 75.42 | 1,645 |
| SR2705 | 22.0 | 23.5 | 20.0 | 20.5 | 18.0 | 54 | 1.17 | 326 |
| SR2705 | 35.0 | 37.5 | 34.5 | 36.0 | 30.5 | 33 | 1.17 | 179 |
| SR2705 | 54.5 | 54.5 | 47.0 | 51.5 | 49.5 | 20 | 1.02 | 178 |
| SR2705 | 84.5 | 84.5 | 71.0 | 77.0 | 75.0 | 61 | 4.77 | 254 |
| SR2705 | 124.0 | 124.0 | 106.5 | 116.5 | 109.5 | 22 | 2.64 | 72 |
| SR2705 | 169.5 | 169.5 | 169.5 | 169.5 | 153.0 | 3 | 0.51 | 116 |
| SR2705 | 226.5 | 226.5 | 203.0 | 203.0 | 206.0 | 15 | 3.26 | 25 |
| SR2705 | 264.0 | 264.0 | 261.5 | 262.5 | 267.5 | 9 | 2.36 | 16 |
| SR2705 | 330.0 | 330.0 | 330.0 | 330.0 | 337.5 | 3 | 0.99 | 15 |
| SR2705 | 434.5 | 434.5 | 408.0 | 408.0 | 414.0 | 4 | 1.66 | 7 |
| SR2705 | | | | | 495.5 | | | 4 |
| SR2705 | | | | | 583.5 | | | 3 |
| SR2705 | 714.0 | 714.0 | 657.5 | 667.0 | 674.5 | 41 | 27.97 | 69 |
| SR2611 | | | | | 507.0 | | | 119 |
| SR2611 | 378.0 | 422.0 | 378.0 | 421.0 | 408.5 | 52 | 20.92 | 158 |
| SR2611 | 280.5 | 322.5 | 280.5 | 322.5 | 311.5 | 127 | 38.2 | 199 |
| SR2611 | 190.0 | 238.0 | 190.0 | 229.5 | 220.5 | 123 | 26.81 | 201 |
| SR2611 | 117.0 | 153.0 | 116.5 | 144.0 | 141.0 | 93 | 13.13 | 440 |
| SR2611 | 64.0 | 95.5 | 63.5 | 88.0 | 83.0 | 2,027 | 167.19 | 2,088 |
| SR2611 | 35.5 | 61.0 | 34.5 | 50.5 | 47.5 | 2,649 | 121.81 | 1,669 |
| SR2611 | 20.0 | 34.0 | 20.0 | 30.0 | 28.5 | 3,342 | 93.01 | 2,166 |
| SR2611 | 12.5 | 27.0 | 12.5 | 18.5 | 18.0 | 2,972 | 58.32 | 2,208 |
| SR2611 | 8.0 | 16.0 | 8.0 | 12.5 | 12.0 | 1,531 | 19.43 | 1,063 |
| SR2611 | 5.5 | 9.5 | 5.5 | 9.5 | 8.0 | 952 | 7.79 | 606 |
| SR2611 | 4.0 | 6.0 | 4.0 | 6.0 | 5.5 | 2,171 | 11.49 | 2,231 |
| SR2611 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 374 | 0.37 | 616 |
| SR2611 | 1.5 | 2.5 | 1.5 | 1.5 | 2.0 | 273 | 0.51 | 652 |
| SR2611 | 5.0 | 6.5 | 4.0 | 4.5 | 5.0 | 634 | 3.3 | 857 |
| SR2611 | 15.5 | 16.5 | 10.5 | 11.5 | 14.0 | 1,382 | 17.59 | 1,498 |
| SR2611 | 40.5 | 42.5 | 29.0 | 29.5 | 34.5 | 1,682 | 59.15 | 1,283 |
| SR2611 | 89.0 | 89.0 | 67.0 | 68.5 | 76.0 | 1,173 | 91.95 | 681 |
| SR2611 | 159.5 | 159.5 | 131.0 | 132.0 | 140.5 | 242 | 34.36 | 238 |
| SR2611 | 241.5 | 242.5 | 209.0 | 210.5 | 221.0 | 125 | 27.41 | 231 |
| SR2611 | 334.0 | 335.0 | 294.5 | 301.5 | 310.5 | 182 | 55.75 | 153 |
| SR2611 | 430.0 | 430.0 | 393.0 | 395.5 | 404.0 | 123 | 50.17 | 211 |
| SR2611 | | | | | 500.0 | | | 297 |
| SR2611 | | | | | 597.5 | | | 167 |
打印