郑州商品交易所09月21日白糖期权收盘行情
发布时间：2026年09月21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 | | | | | 577.5 | | | 6 |
| SR2611 | | | | | 478.0 | | | 174 |
| SR2611 | 384.5 | 387.5 | 366.5 | 377.5 | 378.5 | 314 | 118.92 | 1,108 |
| SR2611 | 284.5 | 288.5 | 267.5 | 279.5 | 280.5 | 392 | 109.29 | 872 |
| SR2611 | 187.0 | 191.0 | 170.5 | 181.5 | 183.5 | 700 | 127.27 | 999 |
| SR2611 | 99.0 | 101.5 | 83.5 | 93.5 | 92.5 | 1,095 | 100.88 | 1,269 |
| SR2611 | 40.0 | 42.0 | 31.5 | 35.5 | 33.5 | 9,405 | 340.59 | 9,471 |
| SR2611 | 19.5 | 20.0 | 14.5 | 15.5 | 17.0 | 9,530 | 154.98 | 22,386 |
| SR2611 | 11.0 | 12.0 | 8.0 | 8.5 | 10.5 | 5,949 | 55.1 | 22,848 |
| SR2611 | 8.5 | 8.5 | 5.0 | 5.5 | 7.0 | 12,378 | 76.38 | 33,552 |
| SR2611 | 4.0 | 4.5 | 3.5 | 4.0 | 4.5 | 3,074 | 11.75 | 12,146 |
| SR2611 | 3.0 | 3.0 | 2.5 | 3.0 | 3.0 | 1,415 | 4.07 | 9,256 |
| SR2611 | 2.0 | 2.5 | 1.5 | 1.5 | 2.0 | 1,049 | 2.04 | 7,184 |
| SR2611 | 1.5 | 2.0 | 1.5 | 1.5 | 1.5 | 245 | 0.37 | 3,402 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.5 | 1.0 | 1,348 | 1.66 | 8,102 |
| SR2611 | 1.5 | 1.5 | 1.0 | 1.0 | 1.0 | 999 | 1.24 | 20,639 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 134 | 0.07 | 2,100 |
| SR2611 | 0.5 | 1.0 | 0.5 | 1.0 | 1.0 | 223 | 0.17 | 1,113 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.0 | 2.0 | 50 | 0.06 | 3,343 |
| SR2611 | 2.0 | 2.5 | 2.0 | 2.5 | 3.5 | 876 | 1.84 | 5,320 |
| SR2611 | 5.0 | 5.5 | 4.0 | 5.5 | 7.0 | 3,012 | 14.32 | 10,068 |
| SR2611 | 15.0 | 18.0 | 13.5 | 17.0 | 15.5 | 7,895 | 123.8 | 19,638 |
| SR2611 | 54.5 | 65.5 | 52.0 | 58.5 | 56.0 | 5,092 | 297.28 | 11,974 |
| SR2611 | 132.0 | 149.5 | 131.5 | 140.0 | 140.0 | 1,532 | 212.93 | 2,637 |
| SR2611 | 222.0 | 242.0 | 222.0 | 232.0 | 233.0 | 1,156 | 267.62 | 969 |
| SR2611 | 321.5 | 341.0 | 321.0 | 329.0 | 329.5 | 509 | 167.15 | 3,779 |
| SR2611 | 418.0 | 437.5 | 417.5 | 427.0 | 427.0 | 325 | 138.32 | 652 |
| SR2611 | 523.0 | 523.0 | 523.0 | 523.0 | 525.5 | 1 | 0.52 | 811 |
| SR2611 | | | | | 624.5 | | | 585 |
| SR2611 | | | | | 724.0 | | | 63 |
| SR2611 | | | | | 823.5 | | | 57 |
| SR2611 | | | | | 923.5 | | | 50 |
| SR2701 | | | | | 531.5 | | | 416 |
| SR2701 | 431.0 | 444.0 | 425.5 | 437.0 | 435.0 | 346 | 150.45 | 1,376 |
| SR2701 | 339.5 | 350.0 | 334.0 | 340.0 | 341.0 | 171 | 58.57 | 3,260 |
| SR2701 | 249.0 | 262.0 | 246.5 | 257.5 | 253.5 | 113 | 28.81 | 2,957 |
| SR2701 | 178.0 | 185.5 | 173.5 | 176.5 | 177.0 | 241 | 43.09 | 3,290 |
| SR2701 | 127.5 | 127.5 | 116.5 | 119.5 | 120.0 | 1,138 | 137.99 | 8,597 |
| SR2701 | 88.0 | 89.5 | 81.0 | 85.0 | 83.5 | 2,371 | 203.59 | 15,617 |
| SR2701 | 59.0 | 63.5 | 58.0 | 60.0 | 61.5 | 3,073 | 187.13 | 19,311 |
| SR2701 | 43.5 | 48.5 | 43.5 | 46.5 | 47.5 | 5,450 | 254.84 | 26,661 |
| SR2701 | 34.5 | 37.5 | 34.5 | 36.0 | 37.5 | 2,228 | 80.18 | 20,186 |
| SR2701 | 30.0 | 31.5 | 29.0 | 30.5 | 30.5 | 1,647 | 50.25 | 28,074 |
| SR2701 | 23.5 | 26.0 | 23.5 | 26.0 | 25.0 | 915 | 23.08 | 12,539 |
| SR2701 | 21.5 | 23.0 | 21.0 | 21.5 | 20.5 | 3,450 | 75.77 | 32,682 |
| SR2701 | 17.5 | 18.5 | 16.5 | 16.5 | 17.5 | 1,397 | 24.17 | 5,098 |
| SR2701 | 14.0 | 14.5 | 13.0 | 14.0 | 14.5 | 669 | 9.49 | 6,355 |
| SR2701 | 11.5 | 12.5 | 11.0 | 11.5 | 12.0 | 4,492 | 53.51 | 47,791 |
| SR2701 | 5.0 | 5.0 | 4.5 | 4.5 | 4.0 | 664 | 3.04 | 3,504 |
| SR2701 | 8.0 | 8.0 | 7.0 | 7.5 | 7.5 | 447 | 3.43 | 2,951 |
| SR2701 | 14.0 | 14.0 | 12.0 | 12.5 | 13.5 | 932 | 11.83 | 7,401 |
| SR2701 | 26.0 | 27.5 | 23.0 | 25.0 | 25.5 | 1,715 | 42.93 | 10,215 |
| SR2701 | 50.0 | 52.0 | 45.0 | 47.5 | 48.5 | 3,408 | 165.71 | 15,294 |
| SR2701 | 93.5 | 96.0 | 85.5 | 90.5 | 91.0 | 2,664 | 240.9 | 16,494 |
| SR2701 | 156.0 | 160.5 | 148.5 | 154.0 | 154.0 | 739 | 113.77 | 12,967 |
| SR2701 | 234.0 | 235.5 | 224.5 | 231.5 | 231.5 | 474 | 109.87 | 6,990 |
| SR2701 | 318.0 | 321.5 | 308.5 | 315.5 | 317.0 | 244 | 77.01 | 1,879 |
| SR2701 | 410.5 | 414.5 | 399.0 | 399.5 | 407.0 | 89 | 36.11 | 2,355 |
| SR2701 | 501.5 | 501.5 | 493.0 | 493.0 | 499.5 | 35 | 17.46 | 2,239 |
| SR2701 | | | | | 593.5 | | | 1,501 |
| SR2701 | | | | | 689.0 | | | 1,221 |
| SR2701 | | | | | 785.5 | | | 395 |
| SR2701 | 891.5 | 891.5 | 891.5 | 891.5 | 882.5 | 5 | 4.46 | 403 |
| SR2701 | | | | | 980.0 | | | 1,156 |
| SR2703 | | | | | 570.5 | | | 37 |
| SR2703 | | | | | 476.0 | | | 250 |
| SR2703 | 378.5 | 393.5 | 378.0 | 386.5 | 385.5 | 152 | 58.38 | 751 |
| SR2703 | 293.5 | 303.0 | 293.5 | 303.0 | 302.5 | 13 | 3.92 | 537 |
| SR2703 | 227.0 | 230.0 | 225.0 | 230.0 | 231.0 | 58 | 13.29 | 434 |
| SR2703 | 172.5 | 180.0 | 170.0 | 180.0 | 173.0 | 61 | 10.58 | 750 |
| SR2703 | 131.0 | 138.0 | 130.0 | 133.0 | 132.0 | 176 | 23.72 | 672 |
| SR2703 | 101.5 | 107.0 | 101.5 | 106.0 | 102.5 | 107 | 11.25 | 1,207 |
| SR2703 | 79.5 | 84.0 | 79.5 | 82.5 | 81.5 | 141 | 11.57 | 617 |
| SR2703 | 66.0 | 69.0 | 66.0 | 68.0 | 67.0 | 125 | 8.39 | 716 |
| SR2703 | 55.5 | 57.5 | 54.0 | 56.0 | 55.5 | 150 | 8.36 | 779 |
| SR2703 | 46.0 | 48.5 | 45.0 | 46.0 | 46.5 | 316 | 14.76 | 1,032 |
| SR2703 | 39.0 | 42.0 | 38.5 | 39.0 | 40.0 | 304 | 12.06 | 1,044 |
| SR2703 | 33.5 | 36.5 | 33.0 | 34.0 | 34.0 | 742 | 25.45 | 2,423 |
| SR2703 | 7.5 | 8.5 | 7.5 | 8.5 | 7.5 | 126 | 1.03 | 415 |
| SR2703 | 12.5 | 13.0 | 12.5 | 13.0 | 13.0 | 100 | 1.3 | 288 |
| SR2703 | 20.5 | 22.5 | 20.0 | 22.5 | 22.5 | 196 | 4.21 | 646 |
| SR2703 | 37.5 | 40.0 | 36.0 | 38.5 | 38.5 | 223 | 8.36 | 1,796 |
| SR2703 | 65.0 | 71.5 | 63.0 | 68.5 | 66.0 | 466 | 30.49 | 811 |
| SR2703 | 107.0 | 115.0 | 106.5 | 111.0 | 108.0 | 116 | 12.7 | 1,019 |
| SR2703 | 167.0 | 172.0 | 167.0 | 172.0 | 165.5 | 12 | 2.05 | 879 |
| SR2703 | 241.5 | 241.5 | 238.0 | 238.0 | 235.5 | 23 | 5.51 | 555 |
| SR2703 | 316.5 | 316.5 | 316.5 | 316.5 | 314.0 | 16 | 5.05 | 649 |
| SR2703 | 401.0 | 405.5 | 398.5 | 401.0 | 398.0 | 54 | 21.66 | 445 |
| SR2703 | 489.5 | 489.5 | 485.0 | 485.5 | 486.0 | 41 | 19.97 | 695 |
| SR2703 | | | | | 576.5 | | | 620 |
| SR2703 | | | | | 669.5 | | | 136 |
| SR2703 | | | | | 763.0 | | | 48 |
| SR2705 | | | | | 616.5 | | | |
| SR2705 | | | | | 527.0 | | | |
| SR2705 | | | | | 443.0 | | | 4 |
| SR2705 | 357.5 | 357.5 | 351.5 | 351.5 | 347.5 | 23 | 8.16 | 15 |
| SR2705 | | | | | 282.5 | | | 3 |
| SR2705 | | | | | 232.5 | | | 30 |
| SR2705 | 200.0 | 203.0 | 197.0 | 197.0 | 192.5 | 18 | 3.61 | 879 |
| SR2705 | 154.5 | 180.0 | 154.5 | 180.0 | 161.0 | 15 | 2.63 | 445 |
| SR2705 | 120.0 | 133.5 | 120.0 | 133.5 | 136.0 | 8 | 1.0 | 141 |
| SR2705 | 116.0 | 116.0 | 116.0 | 116.0 | 115.5 | 2 | 0.23 | 468 |
| SR2705 | 97.5 | 99.5 | 97.5 | 99.5 | 97.5 | 5 | 0.49 | 323 |
| SR2705 | 76.0 | 83.5 | 76.0 | 83.5 | 84.0 | 42 | 3.39 | 348 |
| SR2705 | 72.5 | 75.5 | 71.5 | 73.0 | 72.0 | 54 | 3.95 | 2,125 |
| SR2705 | 8.0 | 9.5 | 7.5 | 8.5 | 14.5 | 42 | 0.35 | 447 |
| SR2705 | 14.5 | 14.5 | 13.5 | 14.0 | 24.5 | 37 | 0.52 | 303 |
| SR2705 | 27.5 | 27.5 | 26.0 | 27.0 | 40.0 | 32 | 0.85 | 167 |
| SR2705 | | | | | 43.5 | | | 783 |
| SR2705 | 66.5 | 80.5 | 66.5 | 80.5 | 78.0 | 51 | 3.59 | 248 |
| SR2705 | | | | | 126.5 | | | 126 |
| SR2705 | | | | | 185.5 | | | 93 |
| SR2705 | 247.0 | 247.0 | 247.0 | 247.0 | 253.0 | 6 | 1.48 | 35 |
| SR2705 | 318.5 | 318.5 | 318.5 | 318.5 | 326.5 | 7 | 2.24 | 14 |
| SR2705 | | | | | 405.0 | | | 9 |
| SR2705 | | | | | 486.5 | | | 4 |
| SR2705 | | | | | 571.5 | | | 7 |
| SR2705 | | | | | 659.0 | | | 78 |
| SR2707 | | | | | 480.5 | | | |
| SR2707 | | | | | 410.0 | | | 6 |
| SR2707 | | | | | 348.5 | | | |
| SR2707 | 284.5 | 284.5 | 284.5 | 284.5 | 296.5 | 3 | 0.85 | 15 |
| SR2707 | 239.5 | 239.5 | 239.5 | 239.5 | 253.0 | 6 | 1.44 | 45 |
| SR2707 | | | | | 217.0 | | | 131 |
| SR2707 | | | | | 186.5 | | | 232 |
| SR2707 | 157.0 | 157.0 | 157.0 | 157.0 | 162.0 | 3 | 0.47 | 149 |
| SR2707 | | | | | 142.0 | | | 119 |
| SR2707 | | | | | 124.0 | | | 66 |
| SR2707 | | | | | 110.5 | | | 144 |
| SR2707 | 97.5 | 97.5 | 97.5 | 97.5 | 97.5 | 6 | 0.59 | 82 |
| SR2707 | 45.0 | 45.5 | 41.5 | 41.5 | 42.0 | 10 | 0.44 | 99 |
| SR2707 | | | | | 70.5 | | | 54 |
| SR2707 | 110.0 | 110.5 | 107.0 | 107.0 | 108.0 | 6 | 0.65 | 55 |
| SR2707 | 140.0 | 140.0 | 140.0 | 140.0 | 154.5 | 3 | 0.42 | 39 |
| SR2707 | | | | | 209.5 | | | 24 |
| SR2707 | 254.5 | 254.5 | 254.5 | 254.5 | 272.0 | 9 | 2.29 | 71 |
| SR2707 | 324.0 | 324.0 | 324.0 | 324.0 | 340.5 | 6 | 1.94 | 33 |
| SR2707 | 402.0 | 402.0 | 402.0 | 402.0 | 414.0 | 3 | 1.21 | 12 |
| SR2707 | | | | | 493.0 | | | 18 |
| SR2707 | | | | | 573.5 | | | |
| SR2707 | | | | | 659.0 | | | |
| SR2707 | | | | | 745.0 | | | |
| SR2701 | 427.0 | 439.0 | 421.0 | 431.0 | 431.0 | 127 | 54.51 | 115 |
| SR2701 | 327.5 | 342.5 | 324.0 | 332.0 | 334.0 | 127 | 42.38 | 245 |
| SR2701 | 238.5 | 249.0 | 237.0 | 247.5 | 240.5 | 79 | 19.16 | 243 |
| SR2701 | 155.0 | 163.0 | 155.0 | 155.0 | 154.0 | 54 | 8.52 | 248 |
| SR2701 | 91.5 | 99.0 | 88.0 | 94.5 | 79.5 | 271 | 25.16 | 225 |
| SR2701 | 53.0 | 59.0 | 52.5 | 55.0 | 49.0 | 708 | 39.56 | 797 |
| SR2701 | 34.0 | 36.0 | 32.5 | 35.0 | 34.0 | 434 | 15.0 | 494 |
| SR2701 | 21.5 | 24.0 | 21.5 | 23.0 | 24.0 | 352 | 8.16 | 465 |
| SR2701 | 16.0 | 17.0 | 16.0 | 16.5 | 17.5 | 304 | 4.97 | 558 |
| SR2701 | 12.5 | 12.5 | 12.0 | 12.0 | 13.0 | 236 | 2.86 | 553 |
| SR2701 | 9.5 | 10.0 | 9.0 | 10.0 | 9.5 | 553 | 5.32 | 1,335 |
| SR2701 | 3.0 | 3.0 | 2.5 | 2.5 | 3.0 | 128 | 0.33 | 261 |
| SR2701 | 5.0 | 5.5 | 5.0 | 5.5 | 6.0 | 60 | 0.33 | 241 |
| SR2701 | 11.5 | 12.0 | 11.5 | 12.0 | 12.5 | 131 | 1.55 | 417 |
| SR2701 | 28.5 | 29.0 | 26.5 | 27.5 | 25.5 | 303 | 8.65 | 1,199 |
| SR2701 | 67.0 | 68.0 | 61.0 | 64.0 | 51.0 | 143 | 9.11 | 625 |
| SR2701 | 128.5 | 132.5 | 124.5 | 125.5 | 120.0 | 44 | 5.59 | 612 |
| SR2701 | 206.5 | 209.0 | 204.5 | 204.5 | 204.5 | 6 | 1.24 | 201 |
| SR2701 | 301.5 | 301.5 | 291.0 | 293.0 | 294.5 | 29 | 8.52 | 148 |
| SR2701 | 378.5 | 387.5 | 378.0 | 387.5 | 387.5 | 46 | 17.71 | 244 |
| SR2701 | | | | | 483.0 | | | 225 |
| SR2701 | | | | | 579.5 | | | 133 |
打印