郑州商品交易所06月25日白糖期权收盘行情
发布时间：2026年06月25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 | | | | | 618.5 | | | 14 |
| SR2609 | 527.5 | 539.5 | 523.0 | 523.0 | 519.5 | 19 | 10.05 | 216 |
| SR2609 | 437.5 | 442.5 | 424.5 | 431.0 | 421.5 | 59 | 25.55 | 974 |
| SR2609 | 346.5 | 348.0 | 308.0 | 316.5 | 325.5 | 871 | 288.36 | 1,006 |
| SR2609 | 250.0 | 256.0 | 217.0 | 225.5 | 234.0 | 969 | 229.18 | 1,602 |
| SR2609 | 168.5 | 170.0 | 138.0 | 148.0 | 151.5 | 1,176 | 176.17 | 1,318 |
| SR2609 | 101.5 | 102.0 | 78.5 | 84.5 | 88.5 | 9,167 | 829.6 | 7,298 |
| SR2609 | 64.0 | 64.5 | 49.0 | 53.5 | 52.5 | 14,355 | 799.39 | 20,226 |
| SR2609 | 39.5 | 41.0 | 31.5 | 33.5 | 36.5 | 10,878 | 384.78 | 19,771 |
| SR2609 | 28.0 | 28.0 | 21.5 | 23.5 | 29.0 | 13,770 | 329.27 | 39,120 |
| SR2609 | 14.0 | 16.5 | 12.5 | 14.0 | 24.0 | 3,872 | 54.63 | 33,840 |
| SR2609 | 10.5 | 12.0 | 9.5 | 10.5 | 20.0 | 5,512 | 58.71 | 31,265 |
| SR2609 | 7.5 | 9.5 | 7.5 | 8.5 | 17.5 | 3,270 | 27.9 | 16,224 |
| SR2609 | 7.5 | 9.0 | 7.0 | 7.5 | 15.0 | 6,513 | 51.1 | 42,079 |
| SR2609 | 7.0 | 7.0 | 5.5 | 6.5 | 13.0 | 5,857 | 36.48 | 27,272 |
| SR2609 | 3.5 | 4.5 | 3.5 | 4.0 | 11.0 | 6,034 | 23.62 | 25,625 |
| SR2609 | 1.0 | 2.0 | 1.0 | 1.5 | 1.0 | 1,366 | 2.03 | 1,426 |
| SR2609 | 2.0 | 2.5 | 2.0 | 2.0 | 2.5 | 2,516 | 5.58 | 3,944 |
| SR2609 | 3.5 | 4.5 | 2.5 | 3.5 | 4.5 | 1,623 | 6.01 | 2,193 |
| SR2609 | 5.5 | 8.0 | 5.5 | 7.0 | 8.0 | 3,368 | 22.54 | 3,954 |
| SR2609 | 11.5 | 18.0 | 11.5 | 16.0 | 16.5 | 8,371 | 131.46 | 10,724 |
| SR2609 | 28.0 | 39.0 | 27.5 | 35.5 | 34.0 | 9,319 | 315.25 | 14,220 |
| SR2609 | 58.0 | 79.5 | 58.0 | 73.0 | 70.5 | 10,779 | 747.13 | 24,189 |
| SR2609 | 111.0 | 149.0 | 111.0 | 141.0 | 134.0 | 3,398 | 456.86 | 16,957 |
| SR2609 | 202.0 | 231.0 | 195.5 | 225.5 | 218.0 | 1,032 | 220.29 | 9,565 |
| SR2609 | 289.0 | 321.5 | 283.5 | 312.0 | 310.0 | 571 | 170.17 | 8,395 |
| SR2609 | 379.0 | 414.0 | 373.5 | 403.5 | 405.0 | 771 | 301.96 | 1,862 |
| SR2609 | 471.5 | 503.0 | 470.0 | 499.5 | 501.0 | 291 | 141.37 | 2,194 |
| SR2609 | | | | | 598.0 | | | 1,243 |
| SR2609 | | | | | 695.5 | | | 2,259 |
| SR2609 | 772.5 | 804.0 | 772.5 | 804.0 | 793.5 | 20 | 15.67 | 227 |
| SR2609 | | | | | 891.5 | | | 125 |
| SR2611 | | | | | 653.5 | | | 6 |
| SR2611 | | | | | 555.5 | | | 9 |
| SR2611 | 461.0 | 461.0 | 461.0 | 461.0 | 460.0 | 5 | 2.31 | 8 |
| SR2611 | 384.0 | 388.5 | 352.5 | 361.0 | 367.5 | 247 | 91.62 | 370 |
| SR2611 | 299.0 | 301.0 | 266.5 | 274.0 | 281.5 | 120 | 33.77 | 442 |
| SR2611 | 213.0 | 222.5 | 192.5 | 201.5 | 206.0 | 300 | 61.42 | 233 |
| SR2611 | 217.5 | 217.5 | 136.5 | 143.0 | 145.0 | 257 | 38.78 | 435 |
| SR2611 | 110.0 | 113.0 | 95.5 | 102.0 | 101.5 | 473 | 48.77 | 606 |
| SR2611 | 79.5 | 80.0 | 68.5 | 73.0 | 72.5 | 518 | 38.54 | 512 |
| SR2611 | 59.5 | 59.5 | 51.0 | 53.5 | 54.0 | 547 | 29.8 | 808 |
| SR2611 | 46.0 | 46.0 | 38.5 | 40.0 | 42.0 | 505 | 21.21 | 984 |
| SR2611 | 34.5 | 36.0 | 30.5 | 32.0 | 33.0 | 449 | 14.51 | 1,607 |
| SR2611 | 29.0 | 29.0 | 24.5 | 26.0 | 26.5 | 719 | 18.77 | 781 |
| SR2611 | 23.0 | 23.5 | 20.0 | 21.0 | 22.0 | 660 | 14.21 | 935 |
| SR2611 | 20.0 | 20.5 | 17.5 | 18.0 | 18.0 | 709 | 13.27 | 1,779 |
| SR2611 | 16.5 | 17.0 | 14.5 | 15.0 | 15.5 | 904 | 13.95 | 852 |
| SR2611 | 3.5 | 4.0 | 3.5 | 4.0 | 3.5 | 330 | 1.3 | 296 |
| SR2611 | 6.0 | 6.5 | 6.0 | 6.0 | 6.0 | 566 | 3.41 | 296 |
| SR2611 | 9.5 | 11.5 | 9.5 | 10.0 | 10.0 | 481 | 4.86 | 276 |
| SR2611 | 17.5 | 18.0 | 15.0 | 17.0 | 17.5 | 538 | 8.98 | 438 |
| SR2611 | 27.0 | 33.0 | 27.0 | 31.5 | 31.0 | 534 | 15.82 | 546 |
| SR2611 | 50.5 | 58.0 | 48.0 | 57.0 | 55.0 | 543 | 28.78 | 506 |
| SR2611 | 87.5 | 101.0 | 84.0 | 96.0 | 93.5 | 353 | 32.24 | 650 |
| SR2611 | 142.0 | 162.0 | 138.0 | 155.5 | 149.5 | 249 | 37.54 | 377 |
| SR2611 | 215.5 | 234.5 | 204.0 | 224.5 | 219.5 | 96 | 21.16 | 300 |
| SR2611 | 296.5 | 306.5 | 285.0 | 305.5 | 300.5 | 72 | 21.62 | 452 |
| SR2611 | 373.0 | 403.5 | 370.5 | 394.0 | 387.5 | 396 | 154.62 | 382 |
| SR2611 | 462.5 | 495.0 | 456.5 | 485.0 | 478.5 | 157 | 75.38 | 505 |
| SR2611 | | | | | 571.5 | | | 483 |
| SR2611 | | | | | 667.0 | | | 58 |
| SR2611 | 751.0 | 771.0 | 751.0 | 771.0 | 762.5 | 8 | 6.09 | 57 |
| SR2611 | 864.0 | 864.0 | 864.0 | 864.0 | 859.5 | 5 | 4.32 | 35 |
| SR2701 | | | | | 583.5 | | | 26 |
| SR2701 | | | | | 491.0 | | | 46 |
| SR2701 | 416.5 | 420.0 | 389.0 | 392.5 | 403.0 | 473 | 190.04 | 977 |
| SR2701 | 339.0 | 339.0 | 308.0 | 309.0 | 322.0 | 333 | 107.18 | 1,439 |
| SR2701 | 261.5 | 262.0 | 236.5 | 239.5 | 250.5 | 326 | 80.66 | 1,157 |
| SR2701 | 203.5 | 204.0 | 178.5 | 181.5 | 190.0 | 502 | 94.52 | 1,154 |
| SR2701 | 157.0 | 157.0 | 135.0 | 137.0 | 143.0 | 509 | 72.85 | 1,457 |
| SR2701 | 122.5 | 122.5 | 102.0 | 102.0 | 108.5 | 3,129 | 338.51 | 3,707 |
| SR2701 | 92.0 | 93.0 | 79.5 | 80.5 | 83.5 | 1,438 | 122.53 | 2,564 |
| SR2701 | 71.0 | 72.0 | 61.5 | 61.5 | 66.5 | 962 | 63.33 | 4,484 |
| SR2701 | 61.0 | 61.5 | 49.5 | 51.0 | 54.0 | 2,498 | 132.81 | 11,315 |
| SR2701 | 48.0 | 48.0 | 40.5 | 42.5 | 45.0 | 1,889 | 81.32 | 3,387 |
| SR2701 | 40.5 | 41.0 | 35.0 | 36.5 | 38.5 | 1,399 | 53.07 | 4,341 |
| SR2701 | 42.0 | 42.0 | 30.5 | 32.5 | 33.0 | 757 | 24.75 | 1,953 |
| SR2701 | 36.5 | 36.5 | 26.0 | 28.0 | 29.0 | 548 | 15.31 | 901 |
| SR2701 | 28.5 | 28.5 | 23.5 | 25.0 | 25.5 | 1,121 | 28.74 | 7,264 |
| SR2701 | 10.5 | 12.5 | 10.5 | 12.5 | 10.5 | 622 | 7.25 | 671 |
| SR2701 | 16.0 | 19.0 | 16.0 | 18.5 | 17.5 | 899 | 15.95 | 629 |
| SR2701 | 26.5 | 30.5 | 25.5 | 29.0 | 29.0 | 807 | 22.69 | 1,323 |
| SR2701 | 41.5 | 48.5 | 41.5 | 47.0 | 47.5 | 680 | 31.22 | 1,815 |
| SR2701 | 68.5 | 78.5 | 67.0 | 76.0 | 75.0 | 865 | 63.7 | 2,557 |
| SR2701 | 100.0 | 119.0 | 99.5 | 116.0 | 113.5 | 2,756 | 303.0 | 3,813 |
| SR2701 | 155.5 | 173.5 | 155.5 | 171.0 | 166.0 | 669 | 111.23 | 1,183 |
| SR2701 | 219.5 | 241.5 | 218.5 | 239.0 | 230.0 | 431 | 100.45 | 912 |
| SR2701 | 292.0 | 315.0 | 292.0 | 315.0 | 304.5 | 203 | 61.72 | 687 |
| SR2701 | 371.0 | 397.5 | 370.5 | 397.5 | 386.5 | 182 | 70.32 | 697 |
| SR2701 | 457.5 | 485.5 | 457.5 | 483.0 | 473.5 | 326 | 154.8 | 591 |
| SR2701 | 572.0 | 577.0 | 572.0 | 577.0 | 563.5 | 5 | 2.86 | 790 |
| SR2701 | 660.0 | 660.0 | 655.5 | 655.5 | 656.5 | 14 | 9.18 | 1,118 |
| SR2701 | 746.5 | 761.5 | 746.5 | 761.0 | 750.5 | 26 | 19.72 | 213 |
| SR2701 | 858.5 | 858.5 | 858.5 | 858.5 | 846.0 | 10 | 8.59 | 142 |
| SR2701 | 948.5 | 957.0 | 948.0 | 957.0 | 942.0 | 72 | 68.71 | 893 |
| SR2703 | | | | | 435.0 | | | 3 |
| SR2703 | | | | | 357.0 | | | |
| SR2703 | | | | | 287.0 | | | |
| SR2703 | | | | | 227.0 | | | |
| SR2703 | | | | | 177.5 | | | |
| SR2703 | | | | | 139.5 | | | 3 |
| SR2703 | 113.0 | 113.0 | 113.0 | 113.0 | 111.0 | 6 | 0.68 | 12 |
| SR2703 | 110.0 | 110.0 | 93.0 | 93.5 | 90.0 | 67 | 7.2 | 164 |
| SR2703 | | | | | 74.5 | | | 14 |
| SR2703 | | | | | 62.0 | | | 21 |
| SR2703 | 59.0 | 77.0 | 55.0 | 59.5 | 52.0 | 13 | 0.8 | 39 |
| SR2703 | 53.0 | 53.5 | 53.0 | 53.5 | 44.5 | 9 | 0.47 | 247 |
| SR2703 | 36.5 | 36.5 | 36.5 | 36.5 | 34.5 | 6 | 0.22 | 6 |
| SR2703 | | | | | 55.5 | | | 67 |
| SR2703 | 36.0 | 36.0 | 36.0 | 36.0 | 84.5 | 1 | 0.04 | 20 |
| SR2703 | | | | | 123.0 | | | 12 |
| SR2703 | | | | | 172.5 | | | 9 |
| SR2703 | | | | | 233.0 | | | 6 |
| SR2703 | | | | | 303.5 | | | 3 |
| SR2703 | | | | | 381.0 | | | |
| SR2703 | | | | | 464.5 | | | |
| SR2703 | | | | | 551.0 | | | |
| SR2703 | | | | | 640.0 | | | |
| SR2703 | | | | | 732.0 | | | |
| SR2705 | | | | | 476.0 | | | |
| SR2705 | | | | | 398.5 | | | |
| SR2705 | | | | | 329.5 | | | |
| SR2705 | | | | | 269.5 | | | 3 |
| SR2705 | | | | | 219.0 | | | 6 |
| SR2705 | 187.5 | 188.5 | 187.5 | 188.5 | 177.5 | 3 | 0.55 | 14 |
| SR2705 | 180.0 | 180.0 | 180.0 | 180.0 | 144.5 | 12 | 2.09 | 26 |
| SR2705 | | | | | 118.5 | | | 12 |
| SR2705 | 155.0 | 155.0 | 137.5 | 137.5 | 98.0 | 6 | 0.86 | 82 |
| SR2705 | | | | | 83.5 | | | 27 |
| SR2705 | 83.0 | 83.0 | 81.5 | 81.5 | 72.0 | 12 | 0.98 | 92 |
| SR2705 | | | | | 42.0 | | | 3 |
| SR2705 | | | | | 63.5 | | | 32 |
| SR2705 | | | | | 93.5 | | | 47 |
| SR2705 | | | | | 132.0 | | | 101 |
| SR2705 | 175.0 | 175.0 | 175.0 | 175.0 | 179.5 | 6 | 1.05 | 9 |
| SR2705 | 229.5 | 229.5 | 229.5 | 229.5 | 236.5 | 6 | 1.38 | 9 |
| SR2705 | | | | | 301.5 | | | 12 |
| SR2705 | | | | | 374.0 | | | 3 |
| SR2705 | | | | | 452.5 | | | 4 |
| SR2705 | | | | | 536.5 | | | 3 |
| SR2705 | | | | | 624.0 | | | 6 |
| SR2609 | | | | | 518.0 | | | 1 |
| SR2609 | | | | | 418.0 | | | 5 |
| SR2609 | 339.0 | 342.5 | 300.5 | 311.0 | 318.0 | 282 | 90.13 | 317 |
| SR2609 | 241.0 | 241.0 | 202.0 | 212.5 | 220.0 | 373 | 81.22 | 322 |
| SR2609 | 148.5 | 148.5 | 110.5 | 120.5 | 128.0 | 410 | 52.19 | 512 |
| SR2609 | 68.5 | 69.5 | 42.5 | 49.0 | 57.0 | 2,043 | 105.6 | 1,186 |
| SR2609 | 29.0 | 29.0 | 14.0 | 16.0 | 19.0 | 3,239 | 57.58 | 2,994 |
| SR2609 | 12.0 | 12.0 | 5.0 | 5.5 | 6.5 | 3,965 | 27.41 | 3,264 |
| SR2609 | 4.5 | 4.5 | 2.0 | 2.5 | 3.0 | 1,710 | 5.12 | 2,188 |
| SR2609 | 2.0 | 2.5 | 1.0 | 1.0 | 2.0 | 649 | 1.07 | 2,741 |
| SR2609 | 1.5 | 1.5 | 0.5 | 1.0 | 1.5 | 1,238 | 1.35 | 1,053 |
| SR2609 | 1.5 | 1.5 | 0.5 | 0.5 | 1.0 | 322 | 0.27 | 794 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 40 | 0.04 | 592 |
| SR2609 | 1.0 | 1.0 | 0.5 | 1.0 | 0.5 | 310 | 0.16 | 1,425 |
| SR2609 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 11 | 0.01 | 3,419 |
| SR2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 219 | 0.11 | 828 |
| SR2609 | | | | | 0.5 | | | 471 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 391 | 0.39 | 470 |
| SR2609 | 3.5 | 3.5 | 2.5 | 3.5 | 2.0 | 1,054 | 3.0 | 1,030 |
| SR2609 | 9.0 | 11.0 | 6.0 | 9.5 | 10.5 | 2,070 | 19.08 | 1,556 |
| SR2609 | 28.0 | 44.5 | 25.0 | 39.0 | 39.0 | 4,012 | 137.75 | 2,456 |
| SR2609 | 89.0 | 114.5 | 81.0 | 105.0 | 101.0 | 1,752 | 169.6 | 3,910 |
| SR2609 | 170.0 | 205.5 | 169.0 | 197.0 | 188.0 | 353 | 66.28 | 805 |
| SR2609 | 265.5 | 302.0 | 265.5 | 291.0 | 285.0 | 192 | 55.16 | 348 |
| SR2609 | 378.5 | 401.0 | 376.5 | 390.0 | 384.0 | 175 | 67.77 | 284 |
| SR2609 | 462.5 | 500.5 | 459.5 | 490.5 | 483.0 | 151 | 72.54 | 274 |
| SR2609 | | | | | 583.0 | | | 85 |
| SR2609 | | | | | 682.5 | | | 103 |
| SR2609 | | | | | 782.5 | | | 2 |
| SR2609 | | | | | 882.0 | | | |
打印