郑州商品交易所06月22日硅铁期权收盘行情
发布时间：2026年06月22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 |
|---|
| SF2608 | | | | | 743.0 | | | |
| SF2608 | | | | | 693.0 | | | |
| SF2608 | | | | | 594.0 | | | |
| SF2608 | | | | | 495.0 | | | |
| SF2608 | | | | | 398.0 | | | |
| SF2608 | 293.0 | 302.0 | 282.0 | 285.0 | 303.0 | 24 | 3.48 | 283 |
| SF2608 | 218.0 | 218.0 | 192.0 | 194.0 | 212.0 | 71 | 7.27 | 399 |
| SF2608 | 136.0 | 142.0 | 116.0 | 116.0 | 133.0 | 265 | 17.19 | 292 |
| SF2608 | 80.0 | 83.0 | 64.0 | 66.0 | 75.0 | 2,212 | 80.66 | 1,601 |
| SF2608 | 55.0 | 55.0 | 37.0 | 39.0 | 43.0 | 2,529 | 55.29 | 1,320 |
| SF2608 | 33.0 | 33.0 | 22.0 | 24.0 | 27.0 | 1,308 | 17.0 | 1,856 |
| SF2608 | 22.0 | 23.0 | 14.0 | 15.0 | 18.0 | 3,506 | 30.52 | 4,668 |
| SF2608 | 14.0 | 14.0 | 10.0 | 11.0 | 13.0 | 179 | 1.08 | 386 |
| SF2608 | 10.0 | 10.0 | 7.0 | 8.0 | 9.0 | 231 | 0.99 | 871 |
| SF2608 | 7.0 | 7.0 | 5.0 | 5.0 | 7.0 | 142 | 0.44 | 729 |
| SF2608 | 6.0 | 6.0 | 4.0 | 4.0 | 5.0 | 431 | 1.07 | 367 |
| SF2608 | 5.0 | 5.0 | 3.0 | 3.0 | 4.0 | 342 | 0.67 | 322 |
| SF2608 | 4.0 | 4.0 | 3.0 | 3.0 | 3.0 | 369 | 0.56 | 169 |
| SF2608 | 3.0 | 3.0 | 2.0 | 2.0 | 2.0 | 131 | 0.17 | 406 |
| SF2608 | 3.0 | 3.0 | 1.0 | 1.0 | 2.0 | 140 | 0.16 | 973 |
| SF2608 | | | | | 1.0 | | | 777 |
| SF2608 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 167 | 0.08 | 335 |
| SF2608 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 10 | 0.01 | 285 |
| SF2608 | | | | | 2.0 | | | 110 |
| SF2608 | | | | | 4.0 | | | 290 |
| SF2608 | 4.0 | 5.0 | 3.0 | 4.0 | 6.0 | 551 | 1.14 | 386 |
| SF2608 | 7.0 | 8.0 | 6.0 | 7.0 | 11.0 | 820 | 2.94 | 980 |
| SF2608 | 16.0 | 18.0 | 15.0 | 18.0 | 20.0 | 915 | 7.8 | 1,526 |
| SF2608 | 40.0 | 43.0 | 36.0 | 43.0 | 41.0 | 1,799 | 35.9 | 1,767 |
| SF2608 | 82.0 | 93.0 | 81.0 | 91.0 | 83.0 | 543 | 23.04 | 3,885 |
| SF2608 | 159.0 | 163.0 | 150.0 | 162.0 | 151.0 | 292 | 22.9 | 759 |
| SF2608 | 240.0 | 245.0 | 232.0 | 237.0 | 234.0 | 65 | 7.8 | 401 |
| SF2608 | 337.0 | 337.0 | 337.0 | 337.0 | 326.0 | 40 | 6.74 | 164 |
| SF2608 | 426.0 | 433.0 | 416.0 | 416.0 | 420.0 | 12 | 2.57 | 96 |
| SF2608 | | | | | 517.0 | | | 141 |
| SF2608 | | | | | 614.0 | | | 31 |
| SF2608 | | | | | 712.0 | | | |
| SF2608 | | | | | 811.0 | | | |
| SF2608 | | | | | 910.0 | | | |
| SF2608 | | | | | 1,010.0 | | | |
| SF2608 | | | | | 1,109.0 | | | |
| SF2608 | | | | | 1,209.0 | | | |
| SF2609 | | | | | 775.0 | | | |
| SF2609 | | | | | 725.0 | | | |
| SF2609 | | | | | 676.0 | | | |
| SF2609 | | | | | 578.0 | | | |
| SF2609 | | | | | 480.0 | | | 1 |
| SF2609 | 387.0 | 391.0 | 366.0 | 366.0 | 386.0 | 43 | 8.22 | 488 |
| SF2609 | 292.0 | 296.0 | 274.0 | 274.0 | 295.0 | 28 | 3.96 | 368 |
| SF2609 | 218.0 | 218.0 | 198.0 | 198.0 | 216.0 | 4 | 0.41 | 115 |
| SF2609 | 159.0 | 160.0 | 142.0 | 142.0 | 154.0 | 87 | 6.71 | 374 |
| SF2609 | 125.0 | 125.0 | 104.0 | 104.0 | 111.0 | 241 | 13.68 | 998 |
| SF2609 | 87.0 | 88.0 | 75.0 | 76.0 | 83.0 | 180 | 7.59 | 935 |
| SF2609 | 68.0 | 68.0 | 57.0 | 57.0 | 64.0 | 161 | 5.19 | 502 |
| SF2609 | 52.0 | 55.0 | 45.0 | 45.0 | 51.0 | 203 | 5.22 | 1,138 |
| SF2609 | 42.0 | 42.0 | 37.0 | 37.0 | 42.0 | 89 | 1.78 | 298 |
| SF2609 | 32.0 | 35.0 | 30.0 | 30.0 | 34.0 | 142 | 2.32 | 664 |
| SF2609 | 29.0 | 29.0 | 25.0 | 25.0 | 28.0 | 106 | 1.48 | 440 |
| SF2609 | 26.0 | 26.0 | 22.0 | 22.0 | 24.0 | 201 | 2.34 | 281 |
| SF2609 | 21.0 | 21.0 | 18.0 | 18.0 | 20.0 | 25 | 0.25 | 867 |
| SF2609 | 18.0 | 18.0 | 16.0 | 16.0 | 17.0 | 9 | 0.08 | 260 |
| SF2609 | 15.0 | 15.0 | 13.0 | 13.0 | 14.0 | 20 | 0.15 | 305 |
| SF2609 | 15.0 | 15.0 | 12.0 | 12.0 | 13.0 | 47 | 0.32 | 513 |
| SF2609 | 11.0 | 12.0 | 11.0 | 12.0 | 11.0 | 8 | 0.05 | 399 |
| SF2609 | 3.0 | 3.0 | 3.0 | 3.0 | 2.0 | 44 | 0.07 | 272 |
| SF2609 | 3.0 | 3.0 | 3.0 | 3.0 | 3.0 | 256 | 0.38 | 423 |
| SF2609 | 4.0 | 4.0 | 3.0 | 3.0 | 3.0 | 41 | 0.08 | 745 |
| SF2609 | 5.0 | 5.0 | 4.0 | 5.0 | 5.0 | 108 | 0.25 | 443 |
| SF2609 | 8.0 | 8.0 | 6.0 | 6.0 | 8.0 | 54 | 0.19 | 454 |
| SF2609 | 12.0 | 12.0 | 11.0 | 11.0 | 13.0 | 65 | 0.37 | 664 |
| SF2609 | 21.0 | 22.0 | 20.0 | 22.0 | 22.0 | 187 | 2.0 | 854 |
| SF2609 | 40.0 | 45.0 | 40.0 | 43.0 | 43.0 | 343 | 7.33 | 1,509 |
| SF2609 | 85.0 | 87.0 | 78.0 | 87.0 | 80.0 | 163 | 6.8 | 798 |
| SF2609 | 142.0 | 146.0 | 130.0 | 143.0 | 137.0 | 138 | 9.72 | 3,054 |
| SF2609 | 214.0 | 216.0 | 209.0 | 210.0 | 209.0 | 45 | 4.81 | 535 |
| SF2609 | 288.0 | 290.0 | 287.0 | 290.0 | 289.0 | 12 | 1.73 | 188 |
| SF2609 | 377.0 | 384.0 | 374.0 | 377.0 | 376.0 | 32 | 6.05 | 315 |
| SF2609 | 468.0 | 479.0 | 464.0 | 479.0 | 466.0 | 20 | 4.69 | 171 |
| SF2609 | | | | | 559.0 | | | 150 |
| SF2609 | | | | | 652.0 | | | 51 |
| SF2609 | | | | | 748.0 | | | 18 |
| SF2609 | | | | | 844.0 | | | 20 |
| SF2609 | | | | | 941.0 | | | |
| SF2609 | | | | | 1,038.0 | | | 1 |
| SF2609 | | | | | 1,136.0 | | | 1 |
| SF2609 | | | | | 1,234.0 | | | 1 |
| SF2610 | | | | | 631.0 | | | |
| SF2610 | | | | | 536.0 | | | |
| SF2610 | | | | | 444.0 | | | |
| SF2610 | | | | | 358.0 | | | 11 |
| SF2610 | | | | | 280.0 | | | 10 |
| SF2610 | | | | | 217.0 | | | 7 |
| SF2610 | | | | | 168.0 | | | 10 |
| SF2610 | | | | | 132.0 | | | 14 |
| SF2610 | | | | | 106.0 | | | 13 |
| SF2610 | | | | | 88.0 | | | 12 |
| SF2610 | 92.0 | 92.0 | 92.0 | 92.0 | 73.0 | 2 | 0.08 | 39 |
| SF2610 | | | | | 62.0 | | | 43 |
| SF2610 | | | | | 52.0 | | | 64 |
| SF2610 | | | | | 45.0 | | | 88 |
| SF2610 | | | | | 39.0 | | | 70 |
| SF2610 | | | | | 34.0 | | | 36 |
| SF2610 | | | | | 30.0 | | | 23 |
| SF2610 | | | | | 9.0 | | | 30 |
| SF2610 | | | | | 14.0 | | | 60 |
| SF2610 | | | | | 22.0 | | | 110 |
| SF2610 | | | | | 35.0 | | | 100 |
| SF2610 | | | | | 57.0 | | | 113 |
| SF2610 | | | | | 94.0 | | | 67 |
| SF2610 | | | | | 144.0 | | | 79 |
| SF2610 | | | | | 208.0 | | | 26 |
| SF2610 | | | | | 282.0 | | | 24 |
| SF2610 | | | | | 362.0 | | | 12 |
| SF2610 | | | | | 447.0 | | | 9 |
| SF2610 | | | | | 535.0 | | | 6 |
| SF2610 | | | | | 626.0 | | | 3 |
| SF2610 | | | | | 718.0 | | | 9 |
| SF2610 | | | | | 812.0 | | | 6 |
| SF2610 | | | | | 906.0 | | | |
| SF2610 | | | | | 1,002.0 | | | |
| SF2611 | | | | | 639.0 | | | |
| SF2611 | | | | | 548.0 | | | |
| SF2611 | | | | | 463.0 | | | 25 |
| SF2611 | | | | | 385.0 | | | |
| SF2611 | | | | | 317.0 | | | |
| SF2611 | | | | | 259.0 | | | |
| SF2611 | | | | | 212.0 | | | 1 |
| SF2611 | | | | | 174.0 | | | 3 |
| SF2611 | | | | | 144.0 | | | 6 |
| SF2611 | | | | | 120.0 | | | 34 |
| SF2611 | | | | | 100.0 | | | 28 |
| SF2611 | | | | | 85.0 | | | 41 |
| SF2611 | | | | | 73.0 | | | 45 |
| SF2611 | 62.0 | 62.0 | 62.0 | 62.0 | 62.0 | 22 | 0.68 | 39 |
| SF2611 | 54.0 | 55.0 | 54.0 | 55.0 | 54.0 | 15 | 0.41 | 30 |
| SF2611 | 48.0 | 48.0 | 48.0 | 48.0 | 47.0 | 15 | 0.36 | 33 |
| SF2611 | 42.0 | 42.0 | 42.0 | 42.0 | 41.0 | 20 | 0.42 | 67 |
| SF2611 | 14.0 | 14.0 | 14.0 | 14.0 | 14.0 | 10 | 0.07 | 10 |
| SF2611 | | | | | 23.0 | | | 51 |
| SF2611 | | | | | 37.0 | | | 53 |
| SF2611 | | | | | 59.0 | | | 36 |
| SF2611 | 88.0 | 91.0 | 88.0 | 91.0 | 91.0 | 18 | 0.81 | 68 |
| SF2611 | | | | | 132.0 | | | 38 |
| SF2611 | | | | | 184.0 | | | 16 |
| SF2611 | | | | | 245.0 | | | 3 |
| SF2611 | | | | | 315.0 | | | 6 |
| SF2611 | | | | | 390.0 | | | 16 |
| SF2611 | | | | | 469.0 | | | 3 |
| SF2611 | | | | | 554.0 | | | 10 |
| SF2611 | | | | | 641.0 | | | |
| SF2611 | | | | | 730.0 | | | |
| SF2611 | | | | | 821.0 | | | |
| SF2611 | | | | | 914.0 | | | |
| SF2611 | | | | | 1,007.0 | | | |
| SF2701 | | | | | 647.0 | | | |
| SF2701 | | | | | 569.0 | | | |
| SF2701 | | | | | 495.0 | | | |
| SF2701 | | | | | 429.0 | | | |
| SF2701 | | | | | 367.0 | | | |
| SF2701 | | | | | 312.0 | | | |
| SF2701 | | | | | 261.0 | | | |
| SF2701 | | | | | 218.0 | | | 2 |
| SF2701 | 170.0 | 173.0 | 170.0 | 173.0 | 180.0 | 6 | 0.51 | 32 |
| SF2701 | 150.0 | 150.0 | 147.0 | 147.0 | 147.0 | 6 | 0.45 | 30 |
| SF2701 | 130.0 | 130.0 | 129.0 | 129.0 | 118.0 | 6 | 0.39 | 12 |
| SF2701 | 21.0 | 135.0 | 21.0 | 115.0 | 96.0 | 23 | 0.95 | 9 |
| SF2701 | | | | | 76.0 | | | 6 |
| SF2701 | | | | | 59.0 | | | 15 |
| SF2701 | 55.0 | 75.0 | 55.0 | 75.0 | 47.0 | 20 | 0.65 | 6 |
| SF2701 | 69.0 | 70.0 | 69.0 | 70.0 | 36.0 | 6 | 0.21 | 12 |
| SF2701 | | | | | 60.0 | | | |
| SF2701 | | | | | 81.0 | | | |
| SF2701 | 108.0 | 108.0 | 57.0 | 57.0 | 107.0 | 40 | 1.65 | 3 |
| SF2701 | | | | | 139.0 | | | 3 |
| SF2701 | 33.0 | 163.0 | 33.0 | 163.0 | 177.0 | 20 | 0.98 | |
| SF2701 | | | | | 221.0 | | | |
| SF2701 | | | | | 269.0 | | | |
| SF2701 | | | | | 325.0 | | | |
| SF2701 | | | | | 386.0 | | | |
| SF2701 | | | | | 452.0 | | | |
| SF2701 | | | | | 523.0 | | | |
| SF2701 | | | | | 599.0 | | | |
| SF2701 | | | | | 678.0 | | | |
| SF2701 | | | | | 761.0 | | | |
| SF2701 | | | | | 848.0 | | | |
| SF2701 | | | | | 937.0 | | | |
打印