郑州商品交易所12月15日硅铁期权收盘行情
发布时间：2025年12月15日 00:00
| 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 |
|---|
| SF2602 | | | | | 716.0 | | | |
| SF2602 | | | | | 666.0 | | | |
| SF2602 | | | | | 617.0 | | | |
| SF2602 | | | | | 567.0 | | | |
| SF2602 | | | | | 518.0 | | | |
| SF2602 | 454.0 | 454.0 | 454.0 | 454.0 | 470.0 | 1 | 0.23 | 228 |
| SF2602 | | | | | 421.0 | | | 200 |
| SF2602 | 340.0 | 341.0 | 304.0 | 304.0 | 328.0 | 13 | 2.19 | 238 |
| SF2602 | 260.0 | 268.0 | 220.0 | 220.0 | 240.0 | 50 | 6.31 | 221 |
| SF2602 | 145.0 | 194.0 | 145.0 | 146.0 | 165.0 | 85 | 7.26 | 185 |
| SF2602 | 90.0 | 248.0 | 82.0 | 90.0 | 106.0 | 787 | 44.55 | 617 |
| SF2602 | 48.0 | 89.0 | 48.0 | 57.0 | 68.0 | 1,873 | 68.21 | 1,027 |
| SF2602 | 31.0 | 63.0 | 31.0 | 38.0 | 45.0 | 4,726 | 115.22 | 1,696 |
| SF2602 | 22.0 | 41.0 | 21.0 | 25.0 | 31.0 | 2,248 | 37.51 | 1,134 |
| SF2602 | 12.0 | 31.0 | 12.0 | 20.0 | 22.0 | 6,445 | 79.01 | 2,235 |
| SF2602 | 10.0 | 21.0 | 10.0 | 13.0 | 16.0 | 885 | 7.16 | 607 |
| SF2602 | 10.0 | 14.0 | 10.0 | 11.0 | 11.0 | 1,438 | 8.91 | 683 |
| SF2602 | 7.0 | 11.0 | 7.0 | 9.0 | 8.0 | 1,285 | 6.02 | 453 |
| SF2602 | 6.0 | 8.0 | 6.0 | 7.0 | 6.0 | 666 | 2.36 | 425 |
| SF2602 | 5.0 | 6.0 | 4.0 | 5.0 | 5.0 | 743 | 1.81 | 584 |
| SF2602 | 2.0 | 5.0 | 2.0 | 4.0 | 4.0 | 327 | 0.59 | 643 |
| SF2602 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 257 | 0.13 | 481 |
| SF2602 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 110 | 0.06 | 214 |
| SF2602 | 2.0 | 2.0 | 1.0 | 1.0 | 1.0 | 120 | 0.11 | 411 |
| SF2602 | 2.0 | 2.0 | 2.0 | 2.0 | 2.0 | 135 | 0.14 | 606 |
| SF2602 | 2.0 | 3.0 | 2.0 | 2.0 | 3.0 | 301 | 0.38 | 456 |
| SF2602 | 3.0 | 4.0 | 3.0 | 3.0 | 4.0 | 899 | 1.46 | 623 |
| SF2602 | 6.0 | 6.0 | 3.0 | 4.0 | 6.0 | 1,102 | 2.16 | 718 |
| SF2602 | 8.0 | 12.0 | 7.0 | 10.0 | 12.0 | 1,397 | 6.84 | 1,005 |
| SF2602 | 22.0 | 27.0 | 16.0 | 22.0 | 25.0 | 2,016 | 21.03 | 1,391 |
| SF2602 | 38.0 | 63.0 | 37.0 | 49.0 | 49.0 | 1,348 | 29.76 | 1,204 |
| SF2602 | 89.0 | 96.0 | 76.0 | 95.0 | 90.0 | 414 | 17.94 | 485 |
| SF2602 | 136.0 | 160.0 | 132.0 | 154.0 | 152.0 | 115 | 8.37 | 267 |
| SF2602 | 224.0 | 224.0 | 210.0 | 216.0 | 228.0 | 49 | 5.39 | 150 |
| SF2602 | 292.0 | 294.0 | 292.0 | 294.0 | 314.0 | 7 | 1.03 | 150 |
| SF2602 | 428.0 | 428.0 | 381.0 | 381.0 | 405.0 | 7 | 1.37 | 43 |
| SF2602 | | | | | 499.0 | | | 16 |
| SF2602 | | | | | 595.0 | | | 11 |
| SF2602 | | | | | 692.0 | | | |
| SF2602 | | | | | 789.0 | | | 1 |
| SF2602 | | | | | 888.0 | | | |
| SF2602 | | | | | 987.0 | | | 3 |
| SF2603 | | | | | 739.0 | | | 1 |
| SF2603 | | | | | 690.0 | | | 3 |
| SF2603 | | | | | 641.0 | | | 13 |
| SF2603 | | | | | 592.0 | | | 15 |
| SF2603 | | | | | 544.0 | | | 212 |
| SF2603 | 419.0 | 486.0 | 419.0 | 424.0 | 449.0 | 184 | 42.56 | 401 |
| SF2603 | 330.0 | 393.0 | 330.0 | 334.0 | 359.0 | 223 | 41.03 | 373 |
| SF2603 | 248.0 | 294.0 | 248.0 | 253.0 | 275.0 | 58 | 8.11 | 305 |
| SF2603 | 174.0 | 228.0 | 172.0 | 182.0 | 201.0 | 458 | 48.16 | 479 |
| SF2603 | 126.0 | 167.0 | 120.0 | 126.0 | 142.0 | 1,661 | 121.68 | 1,201 |
| SF2603 | 82.0 | 120.0 | 82.0 | 88.0 | 97.0 | 3,168 | 160.41 | 1,718 |
| SF2603 | 69.0 | 84.0 | 55.0 | 64.0 | 68.0 | 9,201 | 317.88 | 2,714 |
| SF2603 | 39.0 | 60.0 | 39.0 | 46.0 | 48.0 | 1,919 | 48.51 | 1,354 |
| SF2603 | 30.0 | 43.0 | 30.0 | 35.0 | 35.0 | 1,369 | 24.62 | 782 |
| SF2603 | 30.0 | 32.0 | 21.0 | 27.0 | 26.0 | 1,813 | 23.67 | 1,063 |
| SF2603 | 17.0 | 24.0 | 17.0 | 21.0 | 20.0 | 621 | 6.1 | 518 |
| SF2603 | 12.0 | 19.0 | 12.0 | 17.0 | 16.0 | 626 | 4.68 | 360 |
| SF2603 | 10.0 | 14.0 | 10.0 | 13.0 | 12.0 | 438 | 2.65 | 316 |
| SF2603 | 13.0 | 13.0 | 7.0 | 11.0 | 10.0 | 568 | 2.73 | 543 |
| SF2603 | 3.0 | 3.0 | 3.0 | 3.0 | 3.0 | 150 | 0.23 | 826 |
| SF2603 | 4.0 | 4.0 | 3.0 | 3.0 | 3.0 | 55 | 0.09 | 368 |
| SF2603 | 5.0 | 5.0 | 4.0 | 4.0 | 4.0 | 59 | 0.13 | 231 |
| SF2603 | 8.0 | 8.0 | 6.0 | 6.0 | 6.0 | 82 | 0.25 | 299 |
| SF2603 | 8.0 | 10.0 | 7.0 | 8.0 | 7.0 | 531 | 2.0 | 1,075 |
| SF2603 | 14.0 | 16.0 | 11.0 | 13.0 | 13.0 | 631 | 3.81 | 952 |
| SF2603 | 24.0 | 28.0 | 17.0 | 22.0 | 22.0 | 886 | 8.95 | 1,179 |
| SF2603 | 42.0 | 47.0 | 31.0 | 41.0 | 37.0 | 2,035 | 36.76 | 2,488 |
| SF2603 | 63.0 | 78.0 | 54.0 | 70.0 | 64.0 | 1,122 | 34.22 | 1,926 |
| SF2603 | 121.0 | 124.0 | 90.0 | 113.0 | 104.0 | 1,166 | 60.03 | 993 |
| SF2603 | 171.0 | 179.0 | 142.0 | 179.0 | 159.0 | 543 | 41.71 | 503 |
| SF2603 | 243.0 | 247.0 | 207.0 | 247.0 | 229.0 | 83 | 8.98 | 341 |
| SF2603 | 296.0 | 314.0 | 287.0 | 314.0 | 309.0 | 105 | 15.75 | 240 |
| SF2603 | 391.0 | 423.0 | 371.0 | 414.0 | 396.0 | 84 | 16.19 | 157 |
| SF2603 | | | | | 487.0 | | | 131 |
| SF2603 | | | | | 580.0 | | | 70 |
| SF2603 | | | | | 676.0 | | | |
| SF2603 | | | | | 772.0 | | | |
| SF2603 | | | | | 870.0 | | | |
| SF2604 | | | | | 743.0 | | | |
| SF2604 | | | | | 694.0 | | | |
| SF2604 | | | | | 645.0 | | | |
| SF2604 | | | | | 597.0 | | | |
| SF2604 | | | | | 550.0 | | | 9 |
| SF2604 | | | | | 503.0 | | | 5 |
| SF2604 | | | | | 413.0 | | | 8 |
| SF2604 | | | | | 330.0 | | | 7 |
| SF2604 | 268.0 | 268.0 | 268.0 | 268.0 | 256.0 | 5 | 0.67 | 8 |
| SF2604 | | | | | 194.0 | | | 3 |
| SF2604 | 161.0 | 161.0 | 143.0 | 145.0 | 144.0 | 83 | 6.17 | 67 |
| SF2604 | 118.0 | 118.0 | 110.0 | 110.0 | 107.0 | 60 | 3.39 | 38 |
| SF2604 | 87.0 | 89.0 | 79.0 | 79.0 | 80.0 | 240 | 10.27 | 87 |
| SF2604 | 66.0 | 67.0 | 57.0 | 57.0 | 60.0 | 253 | 8.12 | 123 |
| SF2604 | 44.0 | 51.0 | 44.0 | 44.0 | 46.0 | 255 | 6.15 | 109 |
| SF2604 | 36.0 | 38.0 | 34.0 | 34.0 | 36.0 | 239 | 4.4 | 94 |
| SF2604 | 27.0 | 30.0 | 27.0 | 27.0 | 28.0 | 243 | 3.48 | 138 |
| SF2604 | 21.0 | 24.0 | 21.0 | 21.0 | 23.0 | 227 | 2.52 | 95 |
| SF2604 | 15.0 | 19.0 | 14.0 | 17.0 | 18.0 | 240 | 2.09 | 110 |
| SF2604 | 5.0 | 5.0 | 3.0 | 4.0 | 3.0 | 260 | 0.46 | 92 |
| SF2604 | 6.0 | 6.0 | 4.0 | 5.0 | 4.0 | 196 | 0.45 | 56 |
| SF2604 | 7.0 | 7.0 | 5.0 | 6.0 | 5.0 | 187 | 0.52 | 120 |
| SF2604 | 9.0 | 9.0 | 6.0 | 9.0 | 7.0 | 172 | 0.62 | 116 |
| SF2604 | 10.0 | 11.0 | 8.0 | 11.0 | 10.0 | 108 | 0.5 | 151 |
| SF2604 | 11.0 | 14.0 | 11.0 | 14.0 | 13.0 | 339 | 2.2 | 206 |
| SF2604 | 20.0 | 25.0 | 20.0 | 25.0 | 23.0 | 98 | 1.1 | 139 |
| SF2604 | 34.0 | 40.0 | 33.0 | 40.0 | 39.0 | 91 | 1.69 | 117 |
| SF2604 | 55.0 | 66.0 | 55.0 | 65.0 | 65.0 | 55 | 1.72 | 51 |
| SF2604 | 89.0 | 106.0 | 89.0 | 104.0 | 103.0 | 52 | 2.61 | 45 |
| SF2604 | 141.0 | 157.0 | 136.0 | 151.0 | 152.0 | 142 | 10.79 | 71 |
| SF2604 | | | | | 215.0 | | | 17 |
| SF2604 | | | | | 287.0 | | | 4 |
| SF2604 | | | | | 367.0 | | | 1 |
| SF2604 | | | | | 452.0 | | | |
| SF2604 | | | | | 541.0 | | | |
| SF2604 | | | | | 633.0 | | | |
| SF2604 | | | | | 728.0 | | | |
| SF2604 | | | | | 823.0 | | | |
| SF2605 | | | | | 754.0 | | | |
| SF2605 | | | | | 706.0 | | | 3 |
| SF2605 | | | | | 659.0 | | | 1 |
| SF2605 | | | | | 612.0 | | | 3 |
| SF2605 | | | | | 566.0 | | | |
| SF2605 | | | | | 521.0 | | | 3 |
| SF2605 | | | | | 436.0 | | | 9 |
| SF2605 | | | | | 356.0 | | | 3 |
| SF2605 | | | | | 285.0 | | | 7 |
| SF2605 | | | | | 223.0 | | | 32 |
| SF2605 | 135.0 | 211.0 | 135.0 | 211.0 | 172.0 | 20 | 1.73 | 12 |
| SF2605 | 109.0 | 166.0 | 109.0 | 166.0 | 131.0 | 20 | 1.38 | 52 |
| SF2605 | 102.0 | 113.0 | 102.0 | 106.0 | 99.0 | 41 | 2.22 | 131 |
| SF2605 | 59.0 | 82.0 | 59.0 | 82.0 | 75.0 | 4 | 0.15 | 173 |
| SF2605 | 57.0 | 66.0 | 57.0 | 64.0 | 57.0 | 45 | 1.38 | 137 |
| SF2605 | 45.0 | 53.0 | 45.0 | 50.0 | 43.0 | 18 | 0.44 | 207 |
| SF2605 | 33.0 | 42.0 | 33.0 | 39.0 | 34.0 | 24 | 0.45 | 144 |
| SF2605 | | | | | 26.0 | | | 177 |
| SF2605 | 27.0 | 80.0 | 27.0 | 80.0 | 20.0 | 7 | 0.12 | 197 |
| SF2605 | | | | | 7.0 | | | 6 |
| SF2605 | | | | | 9.0 | | | 39 |
| SF2605 | | | | | 12.0 | | | 145 |
| SF2605 | | | | | 15.0 | | | 153 |
| SF2605 | | | | | 19.0 | | | 170 |
| SF2605 | 19.0 | 25.0 | 19.0 | 22.0 | 24.0 | 24 | 0.26 | 201 |
| SF2605 | | | | | 38.0 | | | 335 |
| SF2605 | 49.0 | 60.0 | 49.0 | 54.0 | 58.0 | 41 | 1.09 | 161 |
| SF2605 | 81.0 | 87.0 | 77.0 | 77.0 | 87.0 | 33 | 1.33 | 90 |
| SF2605 | 112.0 | 119.0 | 112.0 | 119.0 | 124.0 | 30 | 1.74 | 39 |
| SF2605 | | | | | 172.0 | | | 35 |
| SF2605 | | | | | 230.0 | | | 33 |
| SF2605 | | | | | 298.0 | | | 25 |
| SF2605 | | | | | 373.0 | | | 21 |
| SF2605 | | | | | 454.0 | | | 24 |
| SF2605 | | | | | 540.0 | | | 40 |
| SF2605 | | | | | 630.0 | | | 28 |
| SF2605 | | | | | 722.0 | | | 12 |
| SF2605 | | | | | 816.0 | | | 7 |
打印