郑州商品交易所04月27日白糖期权收盘行情
发布时间：2026年04月27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 |
|---|
| SR2607 | | | | | 802.5 | | | |
| SR2607 | | | | | 704.0 | | | |
| SR2607 | | | | | 606.5 | | | 41 |
| SR2607 | | | | | 510.0 | | | 785 |
| SR2607 | 385.5 | 423.5 | 384.5 | 416.0 | 414.5 | 221 | 91.27 | 607 |
| SR2607 | 287.5 | 327.5 | 284.0 | 316.5 | 321.0 | 136 | 43.08 | 535 |
| SR2607 | 200.0 | 237.5 | 195.0 | 232.0 | 231.5 | 308 | 68.25 | 424 |
| SR2607 | 132.0 | 159.0 | 120.0 | 148.0 | 149.5 | 395 | 55.85 | 1,379 |
| SR2607 | 93.0 | 104.5 | 74.5 | 96.5 | 88.0 | 3,583 | 325.61 | 4,833 |
| SR2607 | 57.5 | 70.5 | 49.0 | 65.5 | 56.0 | 12,657 | 774.05 | 17,011 |
| SR2607 | 38.0 | 46.5 | 33.0 | 45.5 | 41.0 | 5,298 | 214.19 | 10,684 |
| SR2607 | 29.0 | 35.0 | 26.5 | 32.5 | 31.5 | 1,058 | 32.59 | 4,949 |
| SR2607 | 23.0 | 27.0 | 20.5 | 25.0 | 25.0 | 1,072 | 25.43 | 4,768 |
| SR2607 | 17.0 | 22.0 | 16.0 | 18.0 | 20.0 | 750 | 13.93 | 2,620 |
| SR2607 | 16.5 | 18.0 | 13.5 | 17.0 | 16.0 | 1,473 | 22.65 | 3,878 |
| SR2607 | 11.0 | 14.5 | 11.0 | 12.0 | 13.0 | 705 | 8.8 | 2,224 |
| SR2607 | 11.0 | 13.5 | 10.0 | 12.5 | 10.5 | 6,906 | 80.84 | 17,610 |
| SR2607 | 1.0 | 1.5 | 1.0 | 1.5 | 5.0 | 4 | 0.01 | 475 |
| SR2607 | 1.5 | 1.5 | 1.5 | 1.5 | 6.5 | 157 | 0.29 | 1,143 |
| SR2607 | 2.0 | 2.0 | 1.5 | 1.5 | 9.0 | 113 | 0.33 | 562 |
| SR2607 | 2.5 | 2.5 | 2.0 | 2.0 | 12.0 | 211 | 0.47 | 1,392 |
| SR2607 | 4.5 | 5.0 | 3.5 | 3.5 | 16.5 | 780 | 3.47 | 4,085 |
| SR2607 | 9.5 | 9.5 | 7.0 | 7.0 | 23.0 | 404 | 3.17 | 3,376 |
| SR2607 | 21.5 | 25.5 | 15.5 | 16.5 | 33.0 | 3,316 | 61.53 | 8,723 |
| SR2607 | 47.5 | 56.0 | 37.0 | 41.0 | 51.0 | 4,061 | 175.63 | 6,951 |
| SR2607 | 102.0 | 115.0 | 79.5 | 88.0 | 89.0 | 1,486 | 137.77 | 2,964 |
| SR2607 | 180.5 | 180.5 | 146.5 | 151.5 | 157.0 | 315 | 50.2 | 942 |
| SR2607 | 267.5 | 267.5 | 224.0 | 229.0 | 241.5 | 226 | 54.54 | 518 |
| SR2607 | 359.5 | 359.5 | 312.5 | 319.0 | 331.5 | 168 | 54.29 | 532 |
| SR2607 | 454.5 | 454.5 | 405.5 | 409.0 | 425.0 | 173 | 71.83 | 500 |
| SR2607 | | | | | 519.5 | | | 569 |
| SR2607 | | | | | 615.5 | | | |
| SR2607 | | | | | 712.5 | | | 9 |
| SR2607 | | | | | 810.0 | | | 25 |
| SR2609 | | | | | 810.0 | | | 6 |
| SR2609 | | | | | 710.0 | | | 195 |
| SR2609 | | | | | 611.5 | | | 914 |
| SR2609 | 497.5 | 531.5 | 497.5 | 531.5 | 515.5 | 2 | 1.03 | 820 |
| SR2609 | 400.0 | 446.5 | 400.0 | 441.0 | 417.5 | 498 | 214.62 | 1,458 |
| SR2609 | 322.5 | 359.0 | 322.5 | 357.0 | 332.0 | 81 | 28.16 | 892 |
| SR2609 | 245.0 | 280.0 | 245.0 | 280.0 | 261.5 | 543 | 143.45 | 2,107 |
| SR2609 | 177.0 | 219.5 | 146.0 | 207.0 | 206.0 | 1,041 | 210.37 | 6,364 |
| SR2609 | 142.0 | 173.0 | 142.0 | 164.5 | 162.0 | 2,273 | 359.89 | 7,056 |
| SR2609 | 120.0 | 139.5 | 102.0 | 133.0 | 128.5 | 5,261 | 678.42 | 20,282 |
| SR2609 | 95.0 | 108.5 | 88.5 | 103.0 | 102.5 | 2,194 | 220.65 | 10,911 |
| SR2609 | 78.0 | 86.5 | 70.0 | 82.5 | 82.0 | 3,065 | 243.27 | 14,514 |
| SR2609 | 63.0 | 73.0 | 62.0 | 69.5 | 66.5 | 1,698 | 114.32 | 12,135 |
| SR2609 | 56.0 | 64.0 | 54.0 | 61.0 | 54.0 | 3,424 | 205.08 | 26,502 |
| SR2609 | 48.0 | 53.5 | 44.5 | 52.0 | 44.0 | 4,582 | 227.72 | 13,455 |
| SR2609 | 4.5 | 4.5 | 4.0 | 4.5 | 0.5 | 278 | 1.16 | 1,223 |
| SR2609 | 5.5 | 5.5 | 5.0 | 5.0 | 1.5 | 211 | 1.06 | 4,081 |
| SR2609 | 6.5 | 6.5 | 5.5 | 6.0 | 3.5 | 128 | 0.74 | 2,069 |
| SR2609 | 10.0 | 10.0 | 8.0 | 9.0 | 8.0 | 250 | 2.17 | 1,185 |
| SR2609 | 16.0 | 17.0 | 13.0 | 13.5 | 9.5 | 541 | 7.69 | 5,475 |
| SR2609 | 30.0 | 31.5 | 25.0 | 26.5 | 24.0 | 1,123 | 30.56 | 7,418 |
| SR2609 | 53.5 | 58.0 | 44.5 | 47.5 | 53.0 | 1,573 | 78.62 | 11,346 |
| SR2609 | 90.0 | 98.5 | 82.0 | 87.0 | 96.5 | 1,357 | 122.24 | 8,675 |
| SR2609 | 155.0 | 156.5 | 135.0 | 141.0 | 152.0 | 2,141 | 301.83 | 4,640 |
| SR2609 | 227.5 | 227.5 | 200.0 | 204.5 | 218.0 | 769 | 158.93 | 4,795 |
| SR2609 | 301.0 | 301.0 | 274.0 | 278.0 | 291.0 | 222 | 62.68 | 1,124 |
| SR2609 | 382.0 | 382.0 | 353.5 | 358.0 | 370.0 | 71 | 25.65 | 1,363 |
| SR2609 | 470.5 | 472.0 | 437.0 | 438.5 | 454.0 | 230 | 104.27 | 1,528 |
| SR2609 | 560.0 | 560.0 | 560.0 | 560.0 | 541.5 | 4 | 2.24 | 2,196 |
| SR2609 | 627.5 | 631.5 | 627.5 | 631.5 | 630.5 | 7 | 4.42 | 123 |
| SR2611 | | | | | 836.5 | | | 6 |
| SR2611 | | | | | 739.0 | | | 1 |
| SR2611 | 633.0 | 633.0 | 619.0 | 619.0 | 644.5 | 10 | 6.2 | 3 |
| SR2611 | | | | | 553.5 | | | |
| SR2611 | | | | | 456.0 | | | |
| SR2611 | | | | | 372.0 | | | |
| SR2611 | | | | | 303.0 | | | 36 |
| SR2611 | | | | | 248.5 | | | 45 |
| SR2611 | | | | | 205.5 | | | 80 |
| SR2611 | | | | | 171.5 | | | 74 |
| SR2611 | | | | | 144.0 | | | 84 |
| SR2611 | | | | | 121.5 | | | 96 |
| SR2611 | | | | | 103.0 | | | 157 |
| SR2611 | | | | | 88.5 | | | 175 |
| SR2611 | 72.0 | 78.0 | 72.0 | 78.0 | 76.0 | 25 | 1.84 | 295 |
| SR2611 | | | | | 3.5 | | | 56 |
| SR2611 | | | | | 6.5 | | | 75 |
| SR2611 | 10.0 | 10.0 | 10.0 | 10.0 | 12.5 | 1 | 0.01 | 101 |
| SR2611 | | | | | 21.5 | | | 136 |
| SR2611 | | | | | 23.5 | | | 181 |
| SR2611 | 43.0 | 44.0 | 43.0 | 44.0 | 39.0 | 6 | 0.26 | 151 |
| SR2611 | 68.5 | 68.5 | 68.5 | 68.5 | 69.0 | 3 | 0.21 | 72 |
| SR2611 | 105.0 | 105.0 | 105.0 | 105.0 | 114.0 | 3 | 0.32 | 31 |
| SR2611 | | | | | 170.0 | | | 43 |
| SR2611 | | | | | 234.5 | | | 13 |
| SR2611 | | | | | 306.5 | | | 14 |
| SR2611 | | | | | 383.0 | | | 17 |
| SR2611 | | | | | 463.5 | | | 18 |
| SR2611 | | | | | 548.5 | | | 13 |
| SR2611 | | | | | 635.0 | | | 2 |
| SR2701 | 680.5 | 680.5 | 662.0 | 675.5 | 670.0 | 6 | 4.03 | 6 |
| SR2701 | | | | | 579.5 | | | 600 |
| SR2701 | 499.0 | 508.0 | 494.5 | 508.0 | 494.0 | 8 | 3.98 | 393 |
| SR2701 | 396.0 | 427.0 | 396.0 | 421.5 | 416.0 | 163 | 67.75 | 842 |
| SR2701 | 357.0 | 357.0 | 354.0 | 354.0 | 347.0 | 16 | 5.68 | 363 |
| SR2701 | 273.5 | 296.0 | 273.5 | 296.0 | 288.5 | 207 | 59.53 | 531 |
| SR2701 | 228.0 | 250.0 | 228.0 | 246.0 | 240.5 | 526 | 127.21 | 714 |
| SR2701 | 198.0 | 211.0 | 196.0 | 209.0 | 202.0 | 275 | 56.54 | 374 |
| SR2701 | 165.0 | 181.5 | 165.0 | 179.5 | 172.5 | 444 | 77.67 | 510 |
| SR2701 | 146.5 | 159.0 | 144.0 | 153.5 | 149.5 | 360 | 54.64 | 729 |
| SR2701 | 130.0 | 139.0 | 125.5 | 135.5 | 132.5 | 234 | 31.02 | 720 |
| SR2701 | 111.0 | 123.5 | 110.5 | 120.5 | 118.0 | 305 | 35.63 | 620 |
| SR2701 | 98.0 | 114.0 | 98.0 | 107.0 | 107.5 | 812 | 84.6 | 703 |
| SR2701 | 18.0 | 18.0 | 15.0 | 15.0 | 15.5 | 618 | 9.94 | 411 |
| SR2701 | 26.0 | 26.0 | 22.5 | 23.0 | 25.0 | 352 | 8.28 | 830 |
| SR2701 | 36.0 | 37.5 | 34.5 | 35.0 | 39.0 | 219 | 7.84 | 1,104 |
| SR2701 | 58.5 | 58.5 | 51.5 | 55.0 | 60.5 | 277 | 15.02 | 929 |
| SR2701 | 91.0 | 91.0 | 81.0 | 83.0 | 90.5 | 365 | 31.8 | 527 |
| SR2701 | 128.0 | 133.5 | 119.0 | 125.0 | 130.5 | 360 | 45.53 | 467 |
| SR2701 | 186.5 | 186.5 | 171.0 | 174.5 | 181.0 | 344 | 61.45 | 462 |
| SR2701 | 252.5 | 253.5 | 231.5 | 237.5 | 241.5 | 245 | 59.25 | 328 |
| SR2701 | 322.0 | 322.0 | 302.0 | 306.0 | 310.5 | 188 | 58.92 | 344 |
| SR2701 | 408.0 | 408.0 | 379.0 | 380.0 | 386.5 | 133 | 51.73 | 470 |
| SR2701 | 475.5 | 475.5 | 453.0 | 459.5 | 468.5 | 183 | 85.24 | 612 |
| SR2701 | 574.0 | 575.0 | 535.0 | 538.5 | 552.5 | 219 | 121.47 | 291 |
| SR2701 | 635.0 | 635.0 | 635.0 | 635.0 | 641.0 | 16 | 10.16 | 59 |
| SR2607 | | | | | 599.0 | | | |
| SR2607 | | | | | 499.0 | | | 20 |
| SR2607 | 368.5 | 421.0 | 361.5 | 421.0 | 399.0 | 68 | 27.77 | 137 |
| SR2607 | 270.0 | 322.5 | 265.5 | 317.0 | 299.0 | 98 | 30.65 | 286 |
| SR2607 | 175.0 | 224.5 | 168.0 | 222.5 | 204.5 | 81 | 17.36 | 190 |
| SR2607 | 96.5 | 135.0 | 93.0 | 132.0 | 128.5 | 818 | 93.2 | 1,406 |
| SR2607 | 47.0 | 67.5 | 37.5 | 58.0 | 76.0 | 2,071 | 114.16 | 1,592 |
| SR2607 | 21.0 | 29.5 | 16.5 | 24.5 | 43.5 | 4,079 | 95.49 | 2,611 |
| SR2607 | 8.0 | 12.5 | 7.0 | 10.5 | 24.5 | 2,560 | 24.79 | 3,335 |
| SR2607 | 3.5 | 4.5 | 3.0 | 4.5 | 13.5 | 1,231 | 4.84 | 2,745 |
| SR2607 | 2.0 | 2.5 | 1.5 | 2.5 | 7.5 | 775 | 1.68 | 918 |
| SR2607 | 1.5 | 2.0 | 1.0 | 1.5 | 4.0 | 1,176 | 1.84 | 1,012 |
| SR2607 | 1.5 | 2.0 | 1.0 | 1.5 | 2.0 | 1,302 | 1.95 | 1,600 |
| SR2607 | 0.5 | 1.0 | 0.5 | 0.5 | 0.5 | 56 | 0.03 | 177 |
| SR2607 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | | 435 |
| SR2607 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 62 | 0.06 | 588 |
| SR2607 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 154 | 0.25 | 1,421 |
| SR2607 | 6.5 | 8.0 | 3.5 | 3.5 | 6.0 | 932 | 4.84 | 2,180 |
| SR2607 | 22.0 | 30.0 | 14.0 | 15.5 | 29.5 | 2,937 | 53.19 | 3,689 |
| SR2607 | 69.5 | 75.5 | 46.0 | 49.0 | 77.0 | 898 | 50.28 | 918 |
| SR2607 | 143.5 | 155.5 | 107.5 | 108.5 | 144.5 | 393 | 49.89 | 385 |
| SR2607 | 239.0 | 245.5 | 190.0 | 195.0 | 225.0 | 84 | 16.8 | 259 |
| SR2607 | 339.5 | 339.5 | 283.5 | 289.0 | 314.0 | 108 | 32.27 | 203 |
| SR2607 | 420.0 | 420.0 | 381.5 | 385.0 | 408.0 | 67 | 26.33 | 191 |
| SR2607 | | | | | 504.5 | | | 89 |
| SR2607 | | | | | 603.0 | | | |
打印