郑州商品交易所03月20日白糖期权收盘行情
发布时间：2026年03月20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 | | | | | 829.0 | | | 5 |
| SR2605 | | | | | 729.5 | | | 481 |
| SR2605 | | | | | 630.0 | | | 494 |
| SR2605 | | | | | 531.0 | | | 1,186 |
| SR2605 | 440.0 | 440.0 | 410.0 | 433.0 | 432.5 | 116 | 49.95 | 1,314 |
| SR2605 | 333.0 | 342.5 | 311.5 | 334.5 | 335.0 | 359 | 118.84 | 750 |
| SR2605 | 247.0 | 253.0 | 211.0 | 236.0 | 240.0 | 805 | 187.14 | 2,181 |
| SR2605 | 158.0 | 163.0 | 126.0 | 155.0 | 151.0 | 1,909 | 280.36 | 9,682 |
| SR2605 | 90.0 | 95.0 | 66.5 | 87.0 | 81.5 | 15,962 | 1,261.2 | 30,494 |
| SR2605 | 55.0 | 60.5 | 43.5 | 57.5 | 48.0 | 28,951 | 1,535.51 | 39,619 |
| SR2605 | 34.5 | 40.0 | 28.0 | 37.0 | 35.0 | 25,419 | 884.19 | 25,681 |
| SR2605 | 33.5 | 33.5 | 20.0 | 27.0 | 27.5 | 11,429 | 296.48 | 13,239 |
| SR2605 | 24.5 | 25.5 | 16.5 | 20.5 | 22.5 | 5,100 | 105.75 | 10,341 |
| SR2605 | 20.0 | 20.5 | 13.5 | 15.0 | 18.5 | 1,653 | 27.9 | 4,643 |
| SR2605 | 19.5 | 19.5 | 11.0 | 13.0 | 15.0 | 7,594 | 107.17 | 11,716 |
| SR2605 | 17.0 | 17.5 | 10.0 | 11.0 | 13.0 | 2,136 | 27.4 | 4,683 |
| SR2605 | 17.0 | 18.5 | 10.0 | 11.0 | 10.5 | 36,232 | 451.55 | 89,145 |
| SR2605 | 1.0 | 1.5 | 1.0 | 1.5 | 0.5 | 111 | 0.13 | 1,737 |
| SR2605 | 1.5 | 1.5 | 1.0 | 1.0 | 1.0 | 39 | 0.04 | 2,795 |
| SR2605 | 1.5 | 1.5 | 1.0 | 1.5 | 1.5 | 670 | 1.0 | 3,520 |
| SR2605 | 2.0 | 2.0 | 1.5 | 1.5 | 2.5 | 428 | 0.71 | 3,345 |
| SR2605 | 2.5 | 3.5 | 2.0 | 2.5 | 4.0 | 3,881 | 10.87 | 8,711 |
| SR2605 | 3.5 | 4.5 | 3.0 | 3.5 | 6.5 | 2,228 | 8.52 | 10,675 |
| SR2605 | 6.5 | 9.5 | 6.0 | 7.0 | 11.0 | 5,968 | 44.48 | 15,653 |
| SR2605 | 19.5 | 24.5 | 16.0 | 17.5 | 22.0 | 11,022 | 213.0 | 30,892 |
| SR2605 | 51.0 | 64.5 | 44.0 | 50.0 | 52.5 | 5,150 | 277.06 | 13,522 |
| SR2605 | 122.5 | 139.0 | 116.5 | 118.0 | 118.5 | 626 | 77.81 | 4,537 |
| SR2605 | 205.5 | 223.5 | 197.5 | 202.5 | 205.5 | 219 | 45.43 | 1,904 |
| SR2605 | 291.5 | 314.5 | 288.5 | 291.0 | 298.0 | 141 | 42.06 | 1,253 |
| SR2605 | 403.0 | 410.0 | 382.5 | 384.5 | 393.0 | 98 | 38.35 | 766 |
| SR2605 | 489.5 | 489.5 | 489.5 | 489.5 | 489.0 | 1 | 0.49 | 750 |
| SR2605 | | | | | 585.5 | | | 175 |
| SR2605 | | | | | 683.0 | | | 9 |
| SR2605 | 785.0 | 785.0 | 785.0 | 785.0 | 780.5 | 3 | 2.36 | 45 |
| SR2607 | | | | | 851.5 | | | |
| SR2607 | | | | | 753.0 | | | |
| SR2607 | | | | | 654.5 | | | 41 |
| SR2607 | | | | | 557.5 | | | 512 |
| SR2607 | 470.5 | 470.5 | 446.0 | 469.0 | 462.5 | 41 | 18.99 | 357 |
| SR2607 | 375.5 | 380.5 | 368.0 | 379.5 | 371.0 | 38 | 14.23 | 443 |
| SR2607 | 288.0 | 288.0 | 288.0 | 288.0 | 285.5 | 20 | 5.74 | 222 |
| SR2607 | 203.0 | 215.5 | 195.0 | 202.0 | 211.0 | 67 | 13.7 | 855 |
| SR2607 | 162.5 | 163.0 | 142.0 | 157.0 | 152.0 | 427 | 65.73 | 940 |
| SR2607 | 117.5 | 123.0 | 106.5 | 119.5 | 112.0 | 381 | 44.18 | 1,079 |
| SR2607 | 94.5 | 96.5 | 83.5 | 93.5 | 87.0 | 387 | 34.97 | 1,601 |
| SR2607 | 71.5 | 77.0 | 66.5 | 75.0 | 71.0 | 306 | 22.21 | 1,694 |
| SR2607 | 60.0 | 65.0 | 56.0 | 63.5 | 61.0 | 702 | 42.54 | 1,828 |
| SR2607 | 53.5 | 56.0 | 48.0 | 54.5 | 53.5 | 306 | 15.97 | 1,272 |
| SR2607 | 44.5 | 49.5 | 42.0 | 49.5 | 46.5 | 417 | 19.39 | 1,515 |
| SR2607 | 39.5 | 44.5 | 39.0 | 44.5 | 42.0 | 166 | 6.76 | 1,643 |
| SR2607 | 40.0 | 42.5 | 36.0 | 41.0 | 37.5 | 901 | 35.14 | 4,768 |
| SR2607 | 4.0 | 4.0 | 3.5 | 3.5 | 2.5 | 45 | 0.17 | 230 |
| SR2607 | 4.5 | 4.5 | 4.5 | 4.5 | 3.5 | 82 | 0.37 | 214 |
| SR2607 | 6.0 | 6.0 | 6.0 | 6.0 | 5.5 | 1 | 0.01 | 287 |
| SR2607 | 8.5 | 8.5 | 7.5 | 7.5 | 8.5 | 100 | 0.83 | 580 |
| SR2607 | 12.5 | 13.5 | 12.0 | 12.0 | 13.5 | 70 | 0.91 | 1,480 |
| SR2607 | 19.5 | 21.0 | 17.5 | 17.5 | 21.5 | 429 | 8.26 | 1,026 |
| SR2607 | 31.5 | 36.5 | 30.5 | 30.5 | 35.5 | 604 | 19.38 | 1,097 |
| SR2607 | 60.5 | 66.0 | 57.5 | 58.5 | 60.5 | 246 | 14.84 | 938 |
| SR2607 | 97.0 | 112.5 | 97.0 | 101.5 | 101.5 | 351 | 36.06 | 894 |
| SR2607 | 153.5 | 175.5 | 153.5 | 161.5 | 161.0 | 185 | 29.89 | 297 |
| SR2607 | 226.5 | 246.5 | 225.5 | 233.5 | 235.0 | 136 | 32.03 | 316 |
| SR2607 | 324.0 | 328.0 | 314.0 | 316.0 | 319.0 | 84 | 26.91 | 418 |
| SR2607 | 410.0 | 412.0 | 399.5 | 402.0 | 408.5 | 36 | 14.63 | 398 |
| SR2607 | | | | | 500.0 | | | 449 |
| SR2607 | | | | | 593.0 | | | |
| SR2607 | | | | | 688.0 | | | 9 |
| SR2607 | | | | | 783.5 | | | 25 |
| SR2609 | | | | | 859.5 | | | |
| SR2609 | | | | | 761.5 | | | 192 |
| SR2609 | | | | | 665.0 | | | 914 |
| SR2609 | | | | | 570.0 | | | 1,043 |
| SR2609 | 458.0 | 491.0 | 458.0 | 491.0 | 477.5 | 211 | 100.85 | 954 |
| SR2609 | 387.5 | 402.5 | 372.5 | 400.0 | 390.5 | 71 | 27.81 | 500 |
| SR2609 | 310.0 | 320.0 | 297.5 | 320.0 | 310.0 | 111 | 34.31 | 634 |
| SR2609 | 260.0 | 260.0 | 231.0 | 245.5 | 240.5 | 143 | 34.87 | 2,196 |
| SR2609 | 193.0 | 203.0 | 176.0 | 203.0 | 186.5 | 540 | 101.71 | 1,788 |
| SR2609 | 152.5 | 160.5 | 137.0 | 154.0 | 147.5 | 1,236 | 187.07 | 3,814 |
| SR2609 | 121.5 | 131.0 | 114.5 | 125.5 | 121.0 | 397 | 48.42 | 1,912 |
| SR2609 | 113.5 | 113.5 | 96.5 | 107.5 | 103.5 | 2,171 | 223.1 | 6,168 |
| SR2609 | 91.0 | 96.5 | 84.5 | 93.0 | 90.5 | 933 | 84.39 | 1,605 |
| SR2609 | 86.5 | 92.5 | 78.0 | 84.0 | 82.0 | 1,845 | 153.92 | 12,434 |
| SR2609 | 80.0 | 80.0 | 67.0 | 74.5 | 74.0 | 1,360 | 99.27 | 1,840 |
| SR2609 | 6.5 | 7.5 | 5.0 | 6.0 | 5.0 | 202 | 1.24 | 212 |
| SR2609 | 8.0 | 9.0 | 7.0 | 7.5 | 7.0 | 619 | 4.77 | 2,454 |
| SR2609 | 10.5 | 11.0 | 10.0 | 10.0 | 10.5 | 214 | 2.24 | 2,221 |
| SR2609 | 15.0 | 15.5 | 14.0 | 14.0 | 15.5 | 95 | 1.4 | 708 |
| SR2609 | 22.5 | 23.5 | 20.5 | 21.0 | 23.0 | 285 | 6.32 | 1,393 |
| SR2609 | 33.5 | 34.0 | 30.5 | 32.0 | 35.0 | 216 | 7.13 | 1,334 |
| SR2609 | 50.5 | 56.0 | 49.0 | 52.5 | 54.0 | 856 | 44.95 | 2,111 |
| SR2609 | 84.0 | 88.0 | 80.0 | 85.0 | 84.0 | 536 | 45.14 | 2,412 |
| SR2609 | 129.5 | 133.0 | 122.0 | 130.0 | 129.0 | 260 | 33.26 | 2,120 |
| SR2609 | 174.0 | 194.0 | 174.0 | 188.0 | 189.0 | 120 | 22.44 | 1,147 |
| SR2609 | 269.0 | 269.0 | 252.5 | 258.5 | 262.0 | 95 | 24.76 | 884 |
| SR2609 | 342.0 | 355.5 | 338.5 | 341.0 | 343.5 | 72 | 24.86 | 354 |
| SR2609 | 438.0 | 438.0 | 423.0 | 428.5 | 430.0 | 109 | 46.72 | 388 |
| SR2609 | | | | | 520.5 | | | 1,739 |
| SR2609 | | | | | 612.0 | | | 10 |
| SR2611 | | | | | 878.0 | | | 3 |
| SR2611 | | | | | 781.0 | | | 1 |
| SR2611 | | | | | 686.5 | | | 2 |
| SR2611 | | | | | 594.5 | | | |
| SR2611 | | | | | 507.0 | | | |
| SR2611 | | | | | 424.5 | | | |
| SR2611 | | | | | 349.0 | | | 27 |
| SR2611 | 289.0 | 289.0 | 289.0 | 289.0 | 282.0 | 6 | 1.71 | 43 |
| SR2611 | 228.5 | 228.5 | 228.5 | 228.5 | 225.0 | 3 | 0.69 | 70 |
| SR2611 | | | | | 178.0 | | | 54 |
| SR2611 | | | | | 142.0 | | | 78 |
| SR2611 | | | | | 116.0 | | | 53 |
| SR2611 | | | | | 98.0 | | | 85 |
| SR2611 | 89.0 | 89.5 | 89.0 | 89.5 | 86.5 | 6 | 0.54 | 135 |
| SR2611 | 75.5 | 81.5 | 75.0 | 81.5 | 77.0 | 40 | 3.09 | 65 |
| SR2611 | | | | | 5.5 | | | 18 |
| SR2611 | | | | | 9.0 | | | 52 |
| SR2611 | | | | | 14.5 | | | 88 |
| SR2611 | 22.5 | 22.5 | 22.5 | 22.5 | 23.0 | 3 | 0.07 | 85 |
| SR2611 | 34.0 | 34.0 | 34.0 | 34.0 | 34.5 | 3 | 0.1 | 79 |
| SR2611 | 49.5 | 49.5 | 49.5 | 49.5 | 51.5 | 3 | 0.15 | 78 |
| SR2611 | 73.0 | 73.0 | 73.0 | 73.0 | 75.0 | 3 | 0.22 | 54 |
| SR2611 | 104.5 | 104.5 | 104.5 | 104.5 | 107.0 | 9 | 0.95 | 30 |
| SR2611 | | | | | 148.5 | | | 26 |
| SR2611 | | | | | 201.0 | | | 9 |
| SR2611 | 264.0 | 264.0 | 264.0 | 264.0 | 264.0 | 4 | 1.06 | 14 |
| SR2611 | | | | | 336.5 | | | 10 |
| SR2611 | | | | | 417.5 | | | 7 |
| SR2611 | 496.5 | 496.5 | 496.5 | 496.5 | 504.5 | 3 | 1.49 | 6 |
| SR2611 | | | | | 594.5 | | | |
| SR2701 | | | | | 700.0 | | | |
| SR2701 | | | | | 609.0 | | | 1 |
| SR2701 | | | | | 522.5 | | | 2 |
| SR2701 | | | | | 442.5 | | | 7 |
| SR2701 | | | | | 370.0 | | | 6 |
| SR2701 | | | | | 306.5 | | | 21 |
| SR2701 | 262.5 | 262.5 | 262.5 | 262.5 | 253.0 | 3 | 0.79 | 32 |
| SR2701 | 213.5 | 215.5 | 213.5 | 215.5 | 209.0 | 6 | 1.29 | 48 |
| SR2701 | | | | | 174.0 | | | 57 |
| SR2701 | | | | | 147.5 | | | 148 |
| SR2701 | | | | | 126.5 | | | 89 |
| SR2701 | 92.0 | 92.0 | 92.0 | 92.0 | 109.0 | 9 | 0.83 | 185 |
| SR2701 | 95.5 | 95.5 | 95.5 | 95.5 | 96.0 | 3 | 0.29 | 36 |
| SR2701 | | | | | 18.5 | | | 75 |
| SR2701 | | | | | 27.5 | | | 49 |
| SR2701 | | | | | 41.0 | | | 65 |
| SR2701 | | | | | 59.5 | | | 70 |
| SR2701 | | | | | 86.0 | | | 59 |
| SR2701 | 126.0 | 126.0 | 126.0 | 126.0 | 121.0 | 3 | 0.38 | 34 |
| SR2701 | | | | | 166.0 | | | 27 |
| SR2701 | 221.0 | 221.0 | 221.0 | 221.0 | 221.0 | 6 | 1.33 | 36 |
| SR2701 | | | | | 284.5 | | | 9 |
| SR2701 | | | | | 356.5 | | | 10 |
| SR2701 | | | | | 434.0 | | | 9 |
| SR2701 | | | | | 515.0 | | | 29 |
| SR2701 | 594.5 | 594.5 | 594.5 | 594.5 | 601.0 | 3 | 1.78 | 14 |
| SR2607 | | | | | 552.5 | | | 6 |
| SR2607 | | | | | 455.0 | | | 69 |
| SR2607 | 360.0 | 369.5 | 360.0 | 369.5 | 359.5 | 18 | 6.55 | 328 |
| SR2607 | | | | | 269.0 | | | 96 |
| SR2607 | 192.0 | 193.5 | 180.5 | 191.0 | 188.5 | 44 | 8.4 | 174 |
| SR2607 | 132.5 | 133.5 | 114.5 | 133.5 | 125.0 | 81 | 10.32 | 605 |
| SR2607 | 106.0 | 106.0 | 84.0 | 91.0 | 83.0 | 204 | 17.98 | 457 |
| SR2607 | 67.5 | 67.5 | 58.5 | 64.5 | 59.0 | 212 | 13.46 | 470 |
| SR2607 | 48.5 | 50.0 | 44.5 | 46.0 | 44.5 | 247 | 11.73 | 347 |
| SR2607 | 40.0 | 40.0 | 33.0 | 35.5 | 35.5 | 501 | 18.15 | 603 |
| SR2607 | 33.0 | 33.0 | 27.0 | 29.0 | 29.0 | 898 | 26.02 | 464 |
| SR2607 | | | | | 2.5 | | | 115 |
| SR2607 | 5.0 | 5.0 | 4.0 | 4.0 | 5.0 | 145 | 0.59 | 218 |
| SR2607 | 7.0 | 9.0 | 7.0 | 8.5 | 9.5 | 345 | 2.9 | 371 |
| SR2607 | 17.5 | 20.5 | 16.5 | 17.5 | 18.5 | 83 | 1.55 | 926 |
| SR2607 | 39.0 | 42.0 | 35.5 | 36.5 | 38.0 | 52 | 1.97 | 434 |
| SR2607 | 76.0 | 84.5 | 71.5 | 71.5 | 74.0 | 116 | 8.94 | 615 |
| SR2607 | 135.5 | 147.0 | 132.0 | 132.0 | 132.0 | 91 | 12.56 | 153 |
| SR2607 | 207.5 | 224.0 | 207.5 | 224.0 | 207.5 | 9 | 1.97 | 200 |
| SR2607 | | | | | 293.0 | | | 130 |
| SR2607 | | | | | 383.5 | | | 73 |
| SR2607 | | | | | 476.5 | | | 42 |
打印