郑州商品交易所06月22日白糖期权收盘行情
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 |
|---|
| SR2609 | | | | | 727.0 | | | 14 |
| SR2609 | 645.0 | 645.0 | 645.0 | 645.0 | 627.0 | 2 | 1.29 | 194 |
| SR2609 | | | | | 527.0 | | | 925 |
| SR2609 | 431.5 | 447.5 | 412.0 | 445.5 | 427.0 | 157 | 66.41 | 812 |
| SR2609 | 330.0 | 347.0 | 315.0 | 347.0 | 328.0 | 259 | 85.18 | 1,160 |
| SR2609 | 242.0 | 256.5 | 225.5 | 256.5 | 233.0 | 297 | 70.24 | 912 |
| SR2609 | 161.0 | 172.5 | 146.0 | 170.5 | 154.0 | 1,048 | 162.96 | 3,404 |
| SR2609 | 110.0 | 110.0 | 90.5 | 107.0 | 102.0 | 3,664 | 357.99 | 13,502 |
| SR2609 | 64.5 | 71.0 | 58.5 | 66.5 | 69.5 | 9,138 | 575.0 | 17,696 |
| SR2609 | 44.0 | 45.0 | 37.5 | 43.0 | 48.0 | 11,278 | 456.61 | 38,526 |
| SR2609 | 26.0 | 28.0 | 23.5 | 27.5 | 34.0 | 3,073 | 78.17 | 33,434 |
| SR2609 | 20.0 | 20.0 | 17.0 | 19.5 | 24.5 | 1,862 | 34.28 | 34,834 |
| SR2609 | 15.0 | 15.5 | 13.5 | 15.5 | 17.5 | 1,281 | 18.41 | 18,185 |
| SR2609 | 14.0 | 14.0 | 11.5 | 14.0 | 13.0 | 3,182 | 40.14 | 43,619 |
| SR2609 | 10.5 | 11.0 | 9.0 | 10.5 | 9.5 | 4,027 | 40.59 | 24,951 |
| SR2609 | 8.0 | 8.5 | 7.5 | 8.5 | 7.0 | 2,609 | 20.45 | 24,801 |
| SR2609 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 164 | 0.24 | 1,087 |
| SR2609 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 23 | 0.03 | 3,297 |
| SR2609 | 2.5 | 3.0 | 2.5 | 2.5 | 0.5 | 377 | 0.94 | 2,191 |
| SR2609 | 4.0 | 4.5 | 3.5 | 3.5 | 0.5 | 479 | 1.87 | 4,238 |
| SR2609 | 7.5 | 8.0 | 6.0 | 6.5 | 1.5 | 1,827 | 12.26 | 8,531 |
| SR2609 | 14.0 | 17.5 | 12.5 | 13.0 | 6.5 | 1,834 | 26.75 | 11,296 |
| SR2609 | 29.0 | 39.5 | 27.0 | 27.0 | 27.5 | 3,815 | 125.42 | 19,911 |
| SR2609 | 67.0 | 85.0 | 63.0 | 63.5 | 75.5 | 4,477 | 330.01 | 16,988 |
| SR2609 | 135.5 | 152.0 | 122.0 | 123.5 | 142.0 | 727 | 99.01 | 9,703 |
| SR2609 | 210.5 | 232.5 | 202.0 | 204.0 | 220.5 | 593 | 129.16 | 8,366 |
| SR2609 | 300.5 | 316.5 | 285.5 | 285.5 | 306.0 | 226 | 68.19 | 1,443 |
| SR2609 | 410.5 | 410.5 | 375.5 | 375.5 | 396.5 | 141 | 55.67 | 1,869 |
| SR2609 | | | | | 489.5 | | | 1,243 |
| SR2609 | | | | | 584.5 | | | 2,259 |
| SR2609 | | | | | 681.0 | | | 217 |
| SR2609 | 772.0 | 772.0 | 772.0 | 772.0 | 778.5 | 1 | 0.77 | 125 |
| SR2611 | | | | | 758.0 | | | 6 |
| SR2611 | | | | | 658.0 | | | 9 |
| SR2611 | | | | | 558.5 | | | 3 |
| SR2611 | | | | | 461.0 | | | 166 |
| SR2611 | 358.5 | 385.0 | 358.0 | 385.0 | 368.0 | 90 | 33.05 | 338 |
| SR2611 | 276.0 | 296.5 | 275.5 | 288.5 | 282.0 | 114 | 32.16 | 194 |
| SR2611 | 218.0 | 223.5 | 200.5 | 222.0 | 206.0 | 198 | 41.75 | 392 |
| SR2611 | 151.5 | 165.0 | 143.5 | 165.0 | 142.0 | 244 | 36.72 | 543 |
| SR2611 | 115.0 | 118.0 | 102.0 | 118.0 | 108.5 | 146 | 15.92 | 402 |
| SR2611 | 80.5 | 86.5 | 77.5 | 86.0 | 83.0 | 107 | 8.65 | 675 |
| SR2611 | 61.5 | 65.0 | 56.5 | 65.0 | 64.5 | 191 | 11.56 | 876 |
| SR2611 | 49.5 | 50.5 | 45.0 | 50.5 | 51.0 | 270 | 12.85 | 1,522 |
| SR2611 | 42.5 | 42.5 | 36.5 | 40.0 | 40.5 | 303 | 11.63 | 692 |
| SR2611 | 31.5 | 32.5 | 31.5 | 32.5 | 32.5 | 45 | 1.45 | 1,177 |
| SR2611 | 29.0 | 29.0 | 26.0 | 27.5 | 26.0 | 336 | 9.31 | 1,728 |
| SR2611 | 25.0 | 25.0 | 21.5 | 23.0 | 21.0 | 336 | 7.59 | 745 |
| SR2611 | 3.0 | 3.0 | 3.0 | 3.0 | 0.5 | 42 | 0.13 | 303 |
| SR2611 | 4.0 | 4.0 | 4.0 | 4.0 | 0.5 | 16 | 0.06 | 266 |
| SR2611 | 6.5 | 6.5 | 6.5 | 6.5 | 2.0 | 83 | 0.45 | 287 |
| SR2611 | 10.0 | 10.0 | 9.0 | 9.0 | 5.0 | 288 | 2.5 | 309 |
| SR2611 | 17.5 | 17.5 | 14.5 | 15.0 | 12.0 | 279 | 4.3 | 492 |
| SR2611 | 29.5 | 32.5 | 26.5 | 27.0 | 26.0 | 227 | 6.59 | 445 |
| SR2611 | 53.0 | 59.5 | 49.0 | 49.0 | 49.0 | 220 | 11.45 | 564 |
| SR2611 | 91.0 | 102.5 | 85.0 | 86.0 | 84.5 | 197 | 17.84 | 476 |
| SR2611 | 156.5 | 162.5 | 143.0 | 144.5 | 150.0 | 197 | 29.87 | 237 |
| SR2611 | 234.0 | 234.0 | 212.0 | 213.0 | 224.0 | 74 | 16.18 | 351 |
| SR2611 | 310.0 | 315.5 | 294.0 | 300.0 | 305.0 | 99 | 29.93 | 388 |
| SR2611 | 402.0 | 402.0 | 376.0 | 376.0 | 390.5 | 93 | 36.21 | 443 |
| SR2611 | 492.5 | 493.0 | 466.0 | 466.0 | 480.0 | 121 | 58.03 | 448 |
| SR2611 | | | | | 571.5 | | | 58 |
| SR2611 | | | | | 664.5 | | | 47 |
| SR2611 | | | | | 759.5 | | | 21 |
| SR2701 | | | | | 658.5 | | | 26 |
| SR2701 | | | | | 563.5 | | | 46 |
| SR2701 | | | | | 471.5 | | | 608 |
| SR2701 | 382.0 | 402.5 | 373.5 | 399.5 | 385.0 | 173 | 65.8 | 1,172 |
| SR2701 | 310.0 | 320.5 | 295.5 | 320.5 | 306.5 | 150 | 45.29 | 1,062 |
| SR2701 | 240.0 | 253.5 | 232.0 | 253.5 | 238.0 | 379 | 89.85 | 1,084 |
| SR2701 | 187.5 | 188.0 | 178.5 | 188.0 | 182.5 | 165 | 29.82 | 1,244 |
| SR2701 | 145.5 | 152.5 | 135.5 | 151.0 | 140.0 | 556 | 78.96 | 3,215 |
| SR2701 | 108.0 | 117.0 | 105.0 | 117.0 | 108.5 | 363 | 39.34 | 1,589 |
| SR2701 | 83.0 | 91.5 | 80.5 | 91.0 | 86.0 | 1,172 | 98.59 | 4,033 |
| SR2701 | 67.0 | 73.0 | 64.5 | 72.5 | 69.5 | 937 | 63.26 | 10,995 |
| SR2701 | 55.0 | 59.5 | 51.5 | 59.5 | 57.5 | 706 | 38.64 | 3,629 |
| SR2701 | 46.0 | 48.5 | 45.0 | 47.5 | 48.0 | 734 | 34.51 | 4,101 |
| SR2701 | 37.0 | 41.0 | 37.0 | 40.0 | 41.5 | 403 | 16.0 | 1,714 |
| SR2701 | 34.0 | 35.5 | 33.5 | 34.5 | 35.0 | 191 | 6.6 | 869 |
| SR2701 | 30.5 | 34.0 | 30.0 | 34.0 | 31.0 | 891 | 27.44 | 7,412 |
| SR2701 | 9.0 | 9.5 | 8.0 | 8.0 | 7.5 | 261 | 2.21 | 662 |
| SR2701 | 13.0 | 14.0 | 11.5 | 12.0 | 12.0 | 397 | 5.06 | 594 |
| SR2701 | 20.0 | 23.0 | 19.0 | 19.5 | 20.0 | 274 | 5.61 | 1,055 |
| SR2701 | 31.5 | 36.0 | 30.5 | 31.0 | 33.5 | 437 | 14.03 | 1,597 |
| SR2701 | 51.0 | 60.0 | 50.5 | 50.5 | 54.0 | 360 | 19.53 | 2,419 |
| SR2701 | 81.0 | 92.0 | 79.5 | 81.0 | 84.5 | 471 | 39.68 | 1,769 |
| SR2701 | 128.5 | 140.5 | 125.0 | 125.0 | 128.5 | 296 | 39.03 | 1,258 |
| SR2701 | 182.5 | 198.5 | 180.0 | 180.0 | 184.5 | 466 | 88.21 | 792 |
| SR2701 | 251.5 | 267.0 | 243.5 | 243.5 | 252.0 | 250 | 64.54 | 630 |
| SR2701 | 325.5 | 343.0 | 308.5 | 308.5 | 328.5 | 67 | 22.64 | 613 |
| SR2701 | 409.0 | 427.0 | 404.0 | 404.0 | 411.5 | 74 | 31.19 | 584 |
| SR2701 | 497.5 | 514.5 | 483.5 | 483.5 | 498.5 | 148 | 74.32 | 799 |
| SR2701 | 600.5 | 600.5 | 585.0 | 590.0 | 588.5 | 6 | 3.55 | 1,118 |
| SR2701 | 692.0 | 692.0 | 677.5 | 681.5 | 681.0 | 4 | 2.74 | 214 |
| SR2701 | | | | | 774.5 | | | 107 |
| SR2701 | | | | | 869.5 | | | 828 |
| SR2703 | 513.0 | 513.0 | 513.0 | 513.0 | 500.5 | 3 | 1.54 | 3 |
| SR2703 | | | | | 417.5 | | | |
| SR2703 | | | | | 341.5 | | | |
| SR2703 | | | | | 275.0 | | | |
| SR2703 | | | | | 220.0 | | | |
| SR2703 | | | | | 176.0 | | | 3 |
| SR2703 | | | | | 141.5 | | | 7 |
| SR2703 | | | | | 115.0 | | | 25 |
| SR2703 | | | | | 95.0 | | | 8 |
| SR2703 | | | | | 80.0 | | | 21 |
| SR2703 | | | | | 67.5 | | | 31 |
| SR2703 | 48.0 | 48.0 | 48.0 | 48.0 | 57.5 | 2 | 0.1 | 112 |
| SR2703 | 24.0 | 24.0 | 24.0 | 24.0 | 25.5 | 3 | 0.07 | 3 |
| SR2703 | | | | | 41.5 | | | 67 |
| SR2703 | | | | | 65.0 | | | 19 |
| SR2703 | | | | | 97.5 | | | 12 |
| SR2703 | | | | | 141.0 | | | 9 |
| SR2703 | | | | | 195.5 | | | 6 |
| SR2703 | | | | | 260.0 | | | 3 |
| SR2703 | | | | | 332.5 | | | |
| SR2703 | | | | | 411.0 | | | |
| SR2703 | | | | | 495.0 | | | |
| SR2703 | | | | | 581.5 | | | |
| SR2703 | | | | | 670.5 | | | |
| SR2705 | | | | | 459.0 | | | |
| SR2705 | | | | | 385.0 | | | |
| SR2705 | | | | | 319.5 | | | 3 |
| SR2705 | | | | | 263.0 | | | 6 |
| SR2705 | | | | | 215.5 | | | 15 |
| SR2705 | 181.0 | 181.0 | 181.0 | 181.0 | 177.5 | 2 | 0.36 | 15 |
| SR2705 | | | | | 147.0 | | | 12 |
| SR2705 | | | | | 123.0 | | | 76 |
| SR2705 | | | | | 104.0 | | | 27 |
| SR2705 | 151.0 | 151.0 | 100.0 | 111.0 | 90.5 | 3 | 0.36 | 66 |
| SR2705 | | | | | 49.0 | | | 32 |
| SR2705 | | | | | 74.0 | | | 47 |
| SR2705 | | | | | 107.0 | | | 101 |
| SR2705 | | | | | 148.5 | | | 9 |
| SR2705 | | | | | 200.0 | | | 9 |
| SR2705 | | | | | 260.0 | | | 12 |
| SR2705 | | | | | 328.0 | | | 3 |
| SR2705 | | | | | 402.5 | | | 4 |
| SR2705 | | | | | 482.0 | | | 3 |
| SR2705 | | | | | 567.0 | | | 2 |
| SR2609 | | | | | 634.0 | | | 1 |
| SR2609 | | | | | 536.5 | | | 5 |
| SR2609 | 421.0 | 430.5 | 408.0 | 430.5 | 439.0 | 68 | 28.21 | 191 |
| SR2609 | 327.0 | 339.0 | 310.5 | 339.0 | 342.5 | 108 | 34.21 | 227 |
| SR2609 | 227.5 | 239.5 | 211.5 | 233.5 | 246.5 | 204 | 45.56 | 408 |
| SR2609 | 136.0 | 154.0 | 121.5 | 154.0 | 151.0 | 330 | 44.02 | 463 |
| SR2609 | 80.0 | 80.0 | 58.0 | 75.5 | 57.5 | 1,546 | 102.69 | 1,253 |
| SR2609 | 28.5 | 35.0 | 26.0 | 34.0 | 21.5 | 1,494 | 44.2 | 2,333 |
| SR2609 | 14.0 | 16.5 | 12.0 | 14.0 | 14.0 | 1,526 | 20.07 | 2,085 |
| SR2609 | 8.0 | 8.0 | 6.0 | 7.0 | 10.0 | 977 | 6.5 | 1,969 |
| SR2609 | 5.0 | 5.0 | 3.5 | 3.5 | 7.0 | 380 | 1.43 | 1,569 |
| SR2609 | 3.0 | 3.0 | 2.5 | 3.0 | 5.0 | 193 | 0.53 | 780 |
| SR2609 | 2.5 | 2.5 | 2.0 | 2.0 | 3.5 | 154 | 0.33 | 514 |
| SR2609 | 2.0 | 2.0 | 1.5 | 2.0 | 2.5 | 427 | 0.85 | 1,211 |
| SR2609 | 1.5 | 2.0 | 1.0 | 1.5 | 2.0 | 587 | 0.89 | 3,411 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 7.5 | 676 | 0.44 | 844 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 10.0 | 40 | 0.04 | 487 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 12.5 | 164 | 0.37 | 289 |
| SR2609 | 1.5 | 2.0 | 1.5 | 2.0 | 16.0 | 394 | 0.77 | 813 |
| SR2609 | 3.5 | 5.0 | 3.5 | 5.0 | 20.0 | 916 | 4.73 | 1,203 |
| SR2609 | 9.5 | 15.0 | 9.5 | 10.5 | 24.0 | 1,038 | 12.89 | 2,330 |
| SR2609 | 39.0 | 50.0 | 29.0 | 34.5 | 30.5 | 1,136 | 46.78 | 2,697 |
| SR2609 | 102.0 | 118.5 | 89.0 | 90.5 | 94.0 | 446 | 45.53 | 598 |
| SR2609 | 192.5 | 205.5 | 173.0 | 173.0 | 186.5 | 206 | 39.78 | 379 |
| SR2609 | 284.0 | 297.5 | 270.5 | 276.5 | 282.5 | 132 | 37.36 | 276 |
| SR2609 | 393.5 | 394.5 | 367.5 | 367.5 | 379.5 | 83 | 31.77 | 240 |
| SR2609 | | | | | 477.5 | | | 85 |
| SR2609 | | | | | 576.0 | | | 103 |
| SR2609 | | | | | 675.0 | | | 2 |
| SR2609 | | | | | 774.5 | | | |
打印