郑州商品交易所08月12日白糖期权收盘行情
发布时间：2026年08月12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 | 584.0 | 584.0 | 584.0 | 584.0 | 600.0 | 1 | 0.58 | |
| SR2609 | | | | | 500.0 | | | |
| SR2609 | 402.5 | 409.0 | 390.5 | 394.0 | 400.0 | 84 | 33.57 | |
| SR2609 | 300.0 | 310.0 | 290.5 | 295.0 | 300.0 | 249 | 74.87 | |
| SR2609 | 204.5 | 210.0 | 184.0 | 192.0 | 200.0 | 480 | 95.91 | |
| SR2609 | 107.0 | 113.5 | 89.0 | 92.5 | 100.0 | 1,716 | 170.59 | |
| SR2609 | 22.0 | 22.0 | 0.5 | 0.5 | | 57,304 | 443.62 | |
| SR2609 | 1.5 | 2.0 | 0.5 | 0.5 | | 13,898 | 9.61 | |
| SR2609 | 0.5 | 1.0 | 0.5 | 0.5 | | 493 | 0.25 | |
| SR2609 | | | | | | | | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 26 | 0.01 | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 5 | | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 1 | | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 14 | 0.01 | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 1 | | |
| SR2609 | | | | | | | | |
| SR2609 | | | | | | | | |
| SR2609 | | | | | | | | |
| SR2609 | | | | | | | | |
| SR2609 | | | | | | | | |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | | 704 | 0.35 | |
| SR2609 | 0.5 | 1.0 | 0.5 | 0.5 | | 8,755 | 4.57 | |
| SR2609 | 9.0 | 17.0 | 2.5 | 6.5 | | 61,081 | 486.06 | |
| SR2609 | 97.0 | 111.5 | 87.5 | 108.0 | 100.0 | 2,808 | 281.5 | |
| SR2609 | 200.5 | 217.0 | 190.0 | 217.0 | 200.0 | 754 | 152.73 | |
| SR2609 | 303.0 | 310.0 | 291.5 | 306.0 | 300.0 | 201 | 60.81 | |
| SR2609 | 403.5 | 409.5 | 392.0 | 406.0 | 400.0 | 185 | 74.68 | |
| SR2609 | | | | | 500.0 | | | |
| SR2609 | | | | | 600.0 | | | |
| SR2609 | | | | | 700.0 | | | |
| SR2609 | | | | | 800.0 | | | |
| SR2609 | | | | | 900.0 | | | |
| SR2611 | | | | | 616.0 | | | 9 |
| SR2611 | | | | | 517.5 | | | 161 |
| SR2611 | 412.5 | 428.5 | 409.0 | 417.0 | 420.0 | 93 | 39.08 | 417 |
| SR2611 | 319.0 | 332.5 | 314.5 | 319.5 | 326.0 | 116 | 37.61 | 619 |
| SR2611 | 234.0 | 245.5 | 227.5 | 234.0 | 237.0 | 503 | 119.97 | 814 |
| SR2611 | 162.0 | 169.0 | 154.0 | 156.5 | 159.5 | 472 | 76.08 | 1,170 |
| SR2611 | 108.5 | 114.5 | 98.0 | 98.5 | 101.5 | 1,285 | 132.47 | 4,084 |
| SR2611 | 70.5 | 75.0 | 57.0 | 60.0 | 65.0 | 5,619 | 363.82 | 8,069 |
| SR2611 | 46.5 | 46.5 | 39.5 | 39.5 | 44.0 | 1,766 | 76.87 | 6,303 |
| SR2611 | 33.0 | 35.0 | 29.5 | 30.0 | 32.0 | 2,190 | 69.6 | 5,854 |
| SR2611 | 23.5 | 26.0 | 21.0 | 21.0 | 24.0 | 3,074 | 72.97 | 3,945 |
| SR2611 | 20.0 | 21.5 | 16.5 | 16.5 | 19.0 | 1,992 | 38.61 | 6,422 |
| SR2611 | 15.0 | 16.5 | 13.5 | 13.5 | 14.5 | 644 | 9.45 | 4,120 |
| SR2611 | 12.0 | 13.5 | 10.5 | 10.5 | 12.0 | 462 | 5.44 | 3,487 |
| SR2611 | 10.5 | 12.0 | 9.5 | 10.0 | 9.5 | 1,036 | 11.01 | 8,183 |
| SR2611 | 7.5 | 8.5 | 6.5 | 6.5 | 8.0 | 1,502 | 11.49 | 7,506 |
| SR2611 | 2.0 | 2.5 | 1.5 | 2.5 | 2.0 | 400 | 0.81 | 1,759 |
| SR2611 | 4.0 | 5.5 | 3.5 | 5.0 | 3.5 | 2,027 | 9.05 | 2,310 |
| SR2611 | 6.5 | 7.5 | 5.5 | 7.0 | 6.5 | 866 | 5.69 | 2,902 |
| SR2611 | 12.0 | 12.5 | 9.5 | 11.0 | 12.0 | 2,158 | 22.96 | 4,010 |
| SR2611 | 26.0 | 26.5 | 20.0 | 23.5 | 23.0 | 2,264 | 51.12 | 7,231 |
| SR2611 | 51.0 | 53.0 | 39.0 | 47.0 | 45.0 | 2,101 | 98.25 | 7,640 |
| SR2611 | 102.0 | 102.0 | 81.5 | 88.5 | 86.5 | 973 | 85.38 | 3,947 |
| SR2611 | 159.5 | 159.5 | 144.0 | 153.0 | 149.5 | 342 | 51.3 | 1,144 |
| SR2611 | 233.5 | 238.5 | 221.5 | 230.0 | 228.5 | 189 | 43.55 | 869 |
| SR2611 | 320.0 | 326.0 | 309.0 | 319.5 | 316.0 | 222 | 70.59 | 905 |
| SR2611 | 414.0 | 417.0 | 397.0 | 410.5 | 408.0 | 95 | 38.35 | 478 |
| SR2611 | | | | | 502.5 | | | 873 |
| SR2611 | | | | | 598.0 | | | 551 |
| SR2611 | | | | | 695.0 | | | 63 |
| SR2611 | | | | | 792.5 | | | 57 |
| SR2611 | | | | | 891.0 | | | 45 |
| SR2701 | | | | | 548.0 | | | 416 |
| SR2701 | 451.5 | 470.5 | 444.5 | 447.0 | 455.0 | 183 | 83.06 | 1,028 |
| SR2701 | 361.5 | 378.5 | 358.5 | 359.0 | 366.0 | 335 | 122.95 | 2,180 |
| SR2701 | 283.0 | 298.0 | 277.0 | 278.0 | 284.5 | 426 | 122.35 | 1,896 |
| SR2701 | 212.0 | 223.0 | 206.5 | 208.0 | 213.5 | 778 | 165.97 | 2,540 |
| SR2701 | 161.5 | 171.0 | 154.5 | 157.0 | 160.5 | 655 | 107.42 | 5,469 |
| SR2701 | 126.0 | 132.5 | 119.5 | 121.0 | 124.0 | 1,247 | 156.8 | 8,252 |
| SR2701 | 103.0 | 104.0 | 93.0 | 95.0 | 99.5 | 1,993 | 195.44 | 13,383 |
| SR2701 | 85.5 | 86.0 | 77.0 | 77.0 | 83.0 | 964 | 78.2 | 13,205 |
| SR2701 | 71.0 | 73.0 | 65.0 | 65.5 | 70.5 | 1,175 | 81.8 | 13,181 |
| SR2701 | 63.0 | 64.5 | 57.0 | 58.0 | 60.5 | 1,483 | 90.8 | 24,536 |
| SR2701 | 55.5 | 56.5 | 50.0 | 50.5 | 52.0 | 2,110 | 113.35 | 16,637 |
| SR2701 | 51.0 | 51.0 | 43.0 | 43.0 | 45.5 | 5,619 | 266.41 | 33,866 |
| SR2701 | 40.5 | 41.5 | 36.0 | 36.0 | 40.0 | 704 | 27.33 | 4,027 |
| SR2701 | 35.5 | 36.0 | 31.5 | 31.5 | 35.0 | 991 | 34.4 | 6,209 |
| SR2701 | 30.5 | 30.5 | 26.0 | 26.5 | 31.0 | 3,256 | 92.84 | 28,050 |
| SR2701 | 11.0 | 11.0 | 10.0 | 10.0 | 11.0 | 456 | 4.79 | 2,462 |
| SR2701 | 17.5 | 17.5 | 16.5 | 16.5 | 17.5 | 431 | 7.3 | 2,064 |
| SR2701 | 29.5 | 30.0 | 26.0 | 28.0 | 28.0 | 1,717 | 48.07 | 8,441 |
| SR2701 | 48.0 | 50.0 | 43.5 | 46.5 | 46.0 | 1,172 | 54.22 | 6,596 |
| SR2701 | 75.5 | 79.5 | 70.5 | 76.5 | 74.5 | 2,244 | 167.39 | 10,170 |
| SR2701 | 126.0 | 128.5 | 114.5 | 123.0 | 120.5 | 574 | 69.32 | 9,167 |
| SR2701 | 193.5 | 193.5 | 177.0 | 188.0 | 183.5 | 561 | 102.96 | 2,874 |
| SR2701 | 267.5 | 268.5 | 250.0 | 260.5 | 258.5 | 398 | 103.54 | 1,698 |
| SR2701 | 349.0 | 349.0 | 332.0 | 345.5 | 341.0 | 125 | 42.88 | 1,465 |
| SR2701 | 436.5 | 436.5 | 417.5 | 431.5 | 428.0 | 292 | 124.88 | 1,632 |
| SR2701 | | | | | 517.5 | | | 1,215 |
| SR2701 | | | | | 608.5 | | | 1,099 |
| SR2701 | | | | | 701.5 | | | 1,212 |
| SR2701 | | | | | 795.5 | | | 385 |
| SR2701 | | | | | 890.0 | | | 368 |
| SR2701 | | | | | 986.0 | | | 1,090 |
| SR2703 | | | | | 588.0 | | | |
| SR2703 | | | | | 498.5 | | | |
| SR2703 | | | | | 414.5 | | | 3 |
| SR2703 | | | | | 338.5 | | | |
| SR2703 | | | | | 272.0 | | | 6 |
| SR2703 | | | | | 217.0 | | | 25 |
| SR2703 | 169.0 | 169.0 | 169.0 | 169.0 | 174.0 | 3 | 0.51 | 13 |
| SR2703 | | | | | 141.0 | | | 25 |
| SR2703 | 113.0 | 113.0 | 113.0 | 113.0 | 116.5 | 3 | 0.34 | 71 |
| SR2703 | | | | | 99.0 | | | 176 |
| SR2703 | | | | | 86.0 | | | 68 |
| SR2703 | 74.0 | 74.0 | 70.5 | 70.5 | 75.5 | 19 | 1.37 | 106 |
| SR2703 | 69.0 | 69.0 | 67.0 | 67.0 | 68.0 | 27 | 1.85 | 654 |
| SR2703 | 50.5 | 50.5 | 50.5 | 50.5 | 61.0 | 200 | 10.1 | 648 |
| SR2703 | 17.5 | 17.5 | 17.5 | 17.5 | 16.5 | 6 | 0.11 | 45 |
| SR2703 | 27.5 | 27.5 | 27.5 | 27.5 | 26.5 | 6 | 0.17 | 86 |
| SR2703 | | | | | 42.5 | | | 100 |
| SR2703 | | | | | 65.5 | | | 146 |
| SR2703 | | | | | 97.5 | | | 45 |
| SR2703 | | | | | 142.0 | | | 22 |
| SR2703 | 203.5 | 203.5 | 203.5 | 203.5 | 197.5 | 3 | 0.61 | 13 |
| SR2703 | 270.5 | 270.5 | 270.5 | 270.5 | 263.5 | 3 | 0.81 | 9 |
| SR2703 | | | | | 338.0 | | | 8 |
| SR2703 | | | | | 419.5 | | | 3 |
| SR2703 | | | | | 506.0 | | | 6 |
| SR2703 | | | | | 594.0 | | | 3 |
| SR2703 | | | | | 686.5 | | | 49 |
| SR2703 | | | | | 778.5 | | | 3 |
| SR2705 | | | | | 621.0 | | | |
| SR2705 | | | | | 533.0 | | | |
| SR2705 | | | | | 450.5 | | | 3 |
| SR2705 | | | | | 374.5 | | | 2 |
| SR2705 | | | | | 306.0 | | | |
| SR2705 | | | | | 246.5 | | | 9 |
| SR2705 | 225.0 | 225.0 | 220.0 | 220.0 | 197.0 | 111 | 24.83 | 288 |
| SR2705 | | | | | 161.0 | | | 58 |
| SR2705 | | | | | 139.0 | | | 100 |
| SR2705 | 125.0 | 153.5 | 119.0 | 126.5 | 123.5 | 23 | 3.0 | 565 |
| SR2705 | 114.0 | 114.0 | 100.0 | 100.0 | 111.0 | 4 | 0.43 | 334 |
| SR2705 | | | | | 101.5 | | | 162 |
| SR2705 | 89.0 | 93.0 | 83.5 | 92.0 | 92.0 | 51 | 4.5 | 1,649 |
| SR2705 | 17.5 | 22.5 | 17.5 | 20.0 | 19.0 | 84 | 1.7 | 355 |
| SR2705 | 30.0 | 36.5 | 30.0 | 36.5 | 30.5 | 140 | 4.48 | 249 |
| SR2705 | 50.0 | 52.0 | 48.5 | 48.5 | 47.5 | 22 | 1.09 | 163 |
| SR2705 | 74.5 | 74.5 | 61.0 | 63.5 | 70.5 | 136 | 8.78 | 340 |
| SR2705 | 104.0 | 109.5 | 83.5 | 106.0 | 101.0 | 86 | 8.48 | 102 |
| SR2705 | | | | | 140.0 | | | 116 |
| SR2705 | 182.5 | 191.5 | 182.5 | 191.5 | 189.0 | 6 | 1.14 | 28 |
| SR2705 | | | | | 251.5 | | | 16 |
| SR2705 | | | | | 328.0 | | | 15 |
| SR2705 | | | | | 411.5 | | | 7 |
| SR2705 | | | | | 497.5 | | | 4 |
| SR2705 | | | | | 587.5 | | | 3 |
| SR2705 | | | | | 676.5 | | | 69 |
| SR2611 | | | | | 515.0 | | | 119 |
| SR2611 | 410.0 | 426.5 | 410.0 | 411.0 | 415.0 | 97 | 40.71 | 174 |
| SR2611 | 311.0 | 328.5 | 308.0 | 314.0 | 317.0 | 46 | 14.51 | 213 |
| SR2611 | 222.5 | 234.0 | 214.5 | 220.5 | 224.0 | 78 | 17.56 | 198 |
| SR2611 | 135.5 | 148.5 | 131.0 | 136.0 | 143.0 | 229 | 32.61 | 414 |
| SR2611 | 77.0 | 83.5 | 70.0 | 71.5 | 81.0 | 1,444 | 109.78 | 2,280 |
| SR2611 | 39.0 | 43.5 | 33.5 | 34.5 | 40.5 | 1,850 | 68.73 | 2,819 |
| SR2611 | 20.5 | 23.5 | 17.0 | 17.0 | 18.5 | 856 | 17.48 | 2,217 |
| SR2611 | 11.0 | 13.0 | 9.0 | 9.0 | 8.5 | 640 | 7.17 | 1,925 |
| SR2611 | 6.5 | 7.5 | 5.5 | 5.5 | 4.5 | 451 | 2.94 | 1,172 |
| SR2611 | 4.0 | 4.5 | 3.0 | 3.0 | 1.5 | 262 | 0.96 | 664 |
| SR2611 | 2.0 | 2.5 | 1.5 | 1.5 | 0.5 | 165 | 0.34 | 2,182 |
| SR2611 | | | | | 0.5 | | | 649 |
| SR2611 | 1.5 | 1.5 | 1.0 | 1.5 | 0.5 | 170 | 0.2 | 664 |
| SR2611 | 4.0 | 4.0 | 2.0 | 3.5 | 2.0 | 1,084 | 3.19 | 615 |
| SR2611 | 10.5 | 10.5 | 8.0 | 9.5 | 9.5 | 1,408 | 12.53 | 1,989 |
| SR2611 | 27.5 | 28.0 | 23.0 | 25.5 | 28.0 | 833 | 20.96 | 1,627 |
| SR2611 | 65.5 | 66.0 | 57.0 | 61.0 | 66.0 | 1,070 | 66.43 | 1,475 |
| SR2611 | 130.0 | 131.5 | 118.0 | 124.0 | 125.5 | 498 | 62.2 | 378 |
| SR2611 | 210.0 | 214.0 | 197.5 | 207.0 | 203.0 | 103 | 21.29 | 216 |
| SR2611 | 300.5 | 305.5 | 287.5 | 297.0 | 293.0 | 80 | 23.69 | 122 |
| SR2611 | 398.5 | 398.5 | 381.5 | 394.5 | 389.0 | 63 | 24.61 | 199 |
| SR2611 | | | | | 486.0 | | | 297 |
| SR2611 | | | | | 585.0 | | | 167 |
打印