郑州商品交易所08月13日白糖期权收盘行情
发布时间：2026年08月13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 | | | | | 580.0 | | | 9 |
| SR2611 | | | | | 481.5 | | | 161 |
| SR2611 | 413.5 | 413.5 | 358.0 | 375.5 | 385.0 | 224 | 86.11 | 489 |
| SR2611 | 321.5 | 321.5 | 266.0 | 277.0 | 291.5 | 148 | 42.77 | 614 |
| SR2611 | 231.0 | 233.5 | 181.0 | 191.5 | 205.0 | 206 | 41.63 | 867 |
| SR2611 | 153.0 | 154.0 | 113.0 | 120.0 | 131.5 | 999 | 122.3 | 1,150 |
| SR2611 | 102.0 | 102.0 | 66.5 | 71.5 | 79.0 | 3,925 | 309.33 | 4,725 |
| SR2611 | 66.0 | 66.0 | 39.5 | 44.0 | 48.5 | 4,762 | 231.07 | 8,457 |
| SR2611 | 44.0 | 44.0 | 26.0 | 28.5 | 32.0 | 3,283 | 104.13 | 6,239 |
| SR2611 | 38.5 | 38.5 | 18.5 | 21.5 | 23.5 | 4,978 | 118.11 | 5,633 |
| SR2611 | 22.0 | 23.5 | 13.5 | 16.0 | 17.5 | 1,518 | 26.85 | 3,971 |
| SR2611 | 18.5 | 18.5 | 8.5 | 12.5 | 14.0 | 1,769 | 24.0 | 5,786 |
| SR2611 | 14.5 | 14.5 | 9.0 | 10.5 | 11.5 | 1,200 | 13.33 | 4,095 |
| SR2611 | 12.0 | 12.0 | 7.5 | 8.5 | 9.0 | 1,376 | 11.97 | 3,379 |
| SR2611 | 10.0 | 10.5 | 6.5 | 7.5 | 7.5 | 2,225 | 17.18 | 8,397 |
| SR2611 | 7.0 | 7.5 | 5.0 | 5.5 | 6.0 | 3,694 | 21.29 | 7,369 |
| SR2611 | 2.5 | 3.0 | 2.0 | 2.5 | 2.0 | 1,130 | 2.75 | 1,275 |
| SR2611 | 5.0 | 5.5 | 4.5 | 4.5 | 4.0 | 1,089 | 5.12 | 2,346 |
| SR2611 | 7.0 | 8.0 | 6.0 | 6.5 | 7.0 | 830 | 5.82 | 3,118 |
| SR2611 | 10.0 | 14.5 | 10.0 | 12.0 | 13.5 | 2,038 | 24.59 | 4,405 |
| SR2611 | 23.0 | 31.5 | 21.0 | 26.5 | 26.5 | 3,917 | 103.97 | 8,201 |
| SR2611 | 44.5 | 64.0 | 44.0 | 55.5 | 53.0 | 6,331 | 345.17 | 7,647 |
| SR2611 | 80.0 | 120.0 | 80.0 | 107.0 | 100.0 | 2,000 | 207.27 | 3,547 |
| SR2611 | 149.0 | 190.0 | 149.0 | 176.5 | 169.0 | 303 | 49.31 | 1,235 |
| SR2611 | 229.5 | 276.5 | 228.0 | 263.5 | 252.0 | 339 | 85.53 | 806 |
| SR2611 | 320.5 | 367.0 | 320.5 | 355.5 | 343.0 | 242 | 83.91 | 979 |
| SR2611 | 411.0 | 463.0 | 411.0 | 450.0 | 437.5 | 70 | 31.23 | 485 |
| SR2611 | | | | | 533.5 | | | 873 |
| SR2611 | | | | | 630.5 | | | 551 |
| SR2611 | | | | | 728.5 | | | 63 |
| SR2611 | | | | | 826.5 | | | 57 |
| SR2611 | | | | | 925.0 | | | 45 |
| SR2701 | | | | | 509.5 | | | 416 |
| SR2701 | 452.5 | 452.5 | 388.0 | 409.0 | 417.0 | 56 | 23.33 | 1,042 |
| SR2701 | 363.5 | 363.5 | 303.5 | 320.0 | 330.0 | 384 | 121.65 | 2,354 |
| SR2701 | 283.5 | 283.5 | 229.5 | 242.5 | 251.0 | 155 | 38.7 | 1,949 |
| SR2701 | 213.0 | 216.0 | 165.5 | 179.0 | 185.0 | 523 | 95.89 | 2,612 |
| SR2701 | 172.0 | 172.5 | 121.5 | 131.0 | 135.5 | 2,506 | 330.11 | 5,983 |
| SR2701 | 131.5 | 131.5 | 94.0 | 100.0 | 104.5 | 3,269 | 349.46 | 9,368 |
| SR2701 | 96.5 | 102.5 | 74.0 | 78.0 | 84.0 | 2,717 | 224.09 | 13,073 |
| SR2701 | 83.5 | 83.5 | 60.5 | 64.0 | 69.5 | 2,138 | 143.11 | 13,443 |
| SR2701 | 70.0 | 70.5 | 50.5 | 54.0 | 58.0 | 1,851 | 105.35 | 13,013 |
| SR2701 | 60.5 | 66.0 | 46.0 | 49.0 | 50.0 | 2,646 | 138.37 | 24,920 |
| SR2701 | 55.0 | 55.0 | 40.5 | 41.5 | 43.0 | 1,002 | 46.08 | 16,695 |
| SR2701 | 47.0 | 50.5 | 35.5 | 37.5 | 37.5 | 6,795 | 270.26 | 34,507 |
| SR2701 | 40.0 | 40.0 | 29.0 | 30.0 | 32.5 | 1,090 | 36.09 | 4,395 |
| SR2701 | 32.0 | 32.0 | 25.0 | 26.5 | 28.5 | 1,511 | 42.12 | 6,269 |
| SR2701 | 30.0 | 30.5 | 21.0 | 22.5 | 24.5 | 9,277 | 223.02 | 29,922 |
| SR2701 | 9.5 | 11.5 | 9.5 | 11.0 | 10.0 | 857 | 9.09 | 2,604 |
| SR2701 | 15.5 | 19.0 | 15.0 | 18.0 | 17.5 | 1,059 | 17.95 | 2,553 |
| SR2701 | 25.5 | 33.0 | 25.0 | 30.5 | 30.0 | 1,114 | 33.09 | 8,207 |
| SR2701 | 44.5 | 57.5 | 43.0 | 52.0 | 50.5 | 2,591 | 131.7 | 7,319 |
| SR2701 | 70.0 | 95.0 | 70.0 | 84.0 | 84.0 | 2,701 | 226.23 | 10,639 |
| SR2701 | 121.0 | 151.0 | 118.5 | 139.0 | 133.5 | 1,129 | 154.76 | 9,133 |
| SR2701 | 182.0 | 222.5 | 181.5 | 206.5 | 201.5 | 618 | 123.28 | 3,128 |
| SR2701 | 256.0 | 303.5 | 254.5 | 287.0 | 280.5 | 383 | 104.36 | 1,788 |
| SR2701 | 340.0 | 390.5 | 337.5 | 371.0 | 365.5 | 126 | 45.65 | 1,505 |
| SR2701 | 427.0 | 480.5 | 424.0 | 460.5 | 453.5 | 480 | 221.62 | 1,812 |
| SR2701 | | | | | 545.0 | | | 1,215 |
| SR2701 | 614.0 | 614.0 | 614.0 | 614.0 | 637.5 | 6 | 3.68 | 1,105 |
| SR2701 | 706.5 | 706.5 | 706.5 | 706.5 | 731.0 | 8 | 5.65 | 1,220 |
| SR2701 | 799.5 | 799.5 | 799.5 | 799.5 | 826.0 | 7 | 5.6 | 385 |
| SR2701 | 894.0 | 894.0 | 894.0 | 894.0 | 921.5 | 5 | 4.47 | 368 |
| SR2701 | 989.5 | 989.5 | 988.0 | 988.0 | 1,017.5 | 94 | 92.95 | 1,136 |
| SR2703 | | | | | 541.5 | | | |
| SR2703 | | | | | 453.0 | | | |
| SR2703 | | | | | 369.5 | | | 3 |
| SR2703 | | | | | 293.0 | | | |
| SR2703 | | | | | 225.0 | | | 6 |
| SR2703 | | | | | 166.0 | | | 25 |
| SR2703 | | | | | 133.5 | | | 13 |
| SR2703 | 119.0 | 119.0 | 119.0 | 119.0 | 114.0 | 4 | 0.48 | 29 |
| SR2703 | | | | | 98.5 | | | 71 |
| SR2703 | 82.0 | 83.0 | 82.0 | 83.0 | 85.5 | 12 | 0.99 | 182 |
| SR2703 | 71.0 | 71.0 | 70.0 | 70.0 | 74.0 | 7 | 0.49 | 71 |
| SR2703 | 62.5 | 62.5 | 61.5 | 61.5 | 65.5 | 13 | 0.8 | 116 |
| SR2703 | 66.5 | 67.0 | 52.5 | 54.5 | 57.0 | 158 | 9.52 | 638 |
| SR2703 | 46.0 | 50.5 | 46.0 | 48.5 | 51.0 | 36 | 1.76 | 669 |
| SR2703 | | | | | 18.5 | | | 45 |
| SR2703 | 27.0 | 27.5 | 27.0 | 27.5 | 30.0 | 7 | 0.19 | 82 |
| SR2703 | 42.0 | 47.5 | 41.5 | 46.5 | 45.5 | 19 | 0.82 | 96 |
| SR2703 | 65.0 | 77.0 | 61.5 | 74.0 | 68.5 | 131 | 9.08 | 216 |
| SR2703 | | | | | 99.5 | | | 45 |
| SR2703 | | | | | 139.0 | | | 22 |
| SR2703 | | | | | 206.0 | | | 13 |
| SR2703 | | | | | 285.5 | | | 9 |
| SR2703 | | | | | 369.0 | | | 8 |
| SR2703 | 452.5 | 452.5 | 452.5 | 452.5 | 454.5 | 10 | 4.53 | 13 |
| SR2703 | | | | | 542.5 | | | 6 |
| SR2703 | | | | | 633.0 | | | 3 |
| SR2703 | | | | | 724.0 | | | 49 |
| SR2703 | | | | | 817.5 | | | 3 |
| SR2705 | | | | | 582.5 | | | |
| SR2705 | | | | | 495.5 | | | |
| SR2705 | 420.0 | 420.0 | 420.0 | 420.0 | 414.5 | 2 | 0.84 | 5 |
| SR2705 | | | | | 342.0 | | | 2 |
| SR2705 | | | | | 280.0 | | | |
| SR2705 | | | | | 229.0 | | | 9 |
| SR2705 | 218.0 | 218.0 | 185.0 | 185.0 | 188.0 | 113 | 22.91 | 397 |
| SR2705 | 170.0 | 170.0 | 170.0 | 170.0 | 156.5 | 3 | 0.51 | 61 |
| SR2705 | 134.5 | 145.0 | 134.5 | 145.0 | 131.5 | 19 | 2.7 | 100 |
| SR2705 | 120.0 | 122.0 | 110.0 | 110.0 | 114.0 | 30 | 3.55 | 559 |
| SR2705 | 102.5 | 104.5 | 94.5 | 94.5 | 99.5 | 90 | 9.17 | 333 |
| SR2705 | 92.5 | 94.5 | 92.5 | 94.5 | 88.0 | 5 | 0.47 | 160 |
| SR2705 | 91.5 | 91.5 | 67.5 | 84.5 | 79.0 | 65 | 5.32 | 1,662 |
| SR2705 | 20.5 | 20.5 | 20.5 | 20.5 | 21.5 | 1 | 0.02 | 356 |
| SR2705 | 32.0 | 36.5 | 30.0 | 33.0 | 33.5 | 97 | 3.12 | 295 |
| SR2705 | 48.5 | 58.0 | 48.0 | 52.5 | 52.0 | 58 | 3.16 | 170 |
| SR2705 | 61.0 | 79.5 | 61.0 | 78.5 | 78.5 | 335 | 23.23 | 537 |
| SR2705 | 127.5 | 127.5 | 114.0 | 114.0 | 115.5 | 17 | 2.12 | 102 |
| SR2705 | 154.0 | 169.0 | 154.0 | 169.0 | 163.0 | 19 | 3.14 | 117 |
| SR2705 | 210.5 | 210.5 | 203.5 | 203.5 | 220.5 | 10 | 2.12 | 26 |
| SR2705 | | | | | 287.5 | | | 16 |
| SR2705 | | | | | 361.5 | | | 15 |
| SR2705 | | | | | 442.5 | | | 7 |
| SR2705 | | | | | 527.0 | | | 4 |
| SR2705 | | | | | 614.5 | | | 3 |
| SR2705 | | | | | 704.0 | | | 69 |
| SR2611 | | | | | 479.0 | | | 119 |
| SR2611 | 404.5 | 404.5 | 352.0 | 365.0 | 380.0 | 48 | 18.07 | 152 |
| SR2611 | 313.0 | 313.0 | 255.0 | 272.5 | 282.5 | 68 | 18.79 | 218 |
| SR2611 | 218.5 | 218.5 | 163.5 | 174.5 | 189.5 | 185 | 35.06 | 225 |
| SR2611 | 132.0 | 134.5 | 88.0 | 97.0 | 108.5 | 606 | 61.87 | 668 |
| SR2611 | 73.0 | 73.5 | 40.5 | 44.5 | 53.0 | 1,986 | 105.05 | 2,575 |
| SR2611 | 38.0 | 38.0 | 18.5 | 20.0 | 26.0 | 2,294 | 55.51 | 3,189 |
| SR2611 | 19.0 | 19.5 | 9.5 | 10.0 | 14.0 | 5,251 | 82.39 | 3,993 |
| SR2611 | 10.5 | 10.5 | 5.0 | 6.0 | 8.0 | 2,596 | 19.88 | 2,054 |
| SR2611 | 5.5 | 5.5 | 3.0 | 3.0 | 4.5 | 335 | 1.26 | 1,129 |
| SR2611 | 3.5 | 3.5 | 2.0 | 2.0 | 3.0 | 729 | 1.71 | 936 |
| SR2611 | 2.0 | 2.5 | 1.5 | 1.5 | 2.0 | 1,643 | 3.49 | 2,509 |
| SR2611 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 741 | 0.72 | 926 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.0 | 1.5 | 253 | 0.3 | 664 |
| SR2611 | 3.0 | 4.0 | 3.0 | 3.0 | 4.0 | 1,162 | 3.85 | 1,018 |
| SR2611 | 8.0 | 12.5 | 8.0 | 11.0 | 11.0 | 1,948 | 19.28 | 2,603 |
| SR2611 | 23.5 | 37.0 | 23.0 | 32.0 | 29.5 | 2,470 | 72.18 | 2,601 |
| SR2611 | 57.0 | 89.5 | 57.0 | 79.0 | 74.0 | 1,534 | 114.52 | 1,665 |
| SR2611 | 120.0 | 168.5 | 120.0 | 154.5 | 146.5 | 517 | 76.05 | 502 |
| SR2611 | 208.0 | 258.5 | 206.0 | 242.5 | 234.5 | 143 | 33.12 | 238 |
| SR2611 | 299.5 | 354.0 | 299.5 | 340.5 | 328.5 | 37 | 12.34 | 116 |
| SR2611 | 397.0 | 451.5 | 397.0 | 438.0 | 425.0 | 64 | 27.41 | 178 |
| SR2611 | | | | | 523.5 | | | 297 |
| SR2611 | | | | | 622.0 | | | 167 |
打印