郑州商品交易所08月14日白糖期权收盘行情
发布时间：2026年08月14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 | | | | | 599.0 | | | 9 |
| SR2611 | | | | | 503.0 | | | 161 |
| SR2611 | 368.0 | 394.5 | 368.0 | 383.5 | 407.0 | 498 | 191.45 | 692 |
| SR2611 | 274.0 | 298.0 | 274.0 | 287.5 | 312.0 | 176 | 50.66 | 596 |
| SR2611 | 188.0 | 210.5 | 188.0 | 199.0 | 217.0 | 225 | 45.72 | 879 |
| SR2611 | 132.5 | 140.5 | 115.5 | 123.5 | 123.5 | 344 | 44.09 | 1,202 |
| SR2611 | 75.0 | 85.5 | 66.5 | 74.0 | 57.5 | 3,022 | 229.42 | 4,508 |
| SR2611 | 44.0 | 51.0 | 40.0 | 43.0 | 35.5 | 7,612 | 339.14 | 10,125 |
| SR2611 | 28.0 | 31.5 | 25.5 | 28.0 | 26.5 | 4,192 | 120.96 | 6,928 |
| SR2611 | 21.5 | 25.0 | 18.0 | 19.5 | 21.0 | 4,042 | 79.77 | 5,982 |
| SR2611 | 14.5 | 15.5 | 13.5 | 14.0 | 16.5 | 2,559 | 35.72 | 4,902 |
| SR2611 | 11.5 | 12.0 | 10.0 | 11.0 | 13.0 | 2,409 | 26.33 | 6,148 |
| SR2611 | 10.0 | 10.0 | 7.5 | 7.5 | 11.0 | 3,471 | 28.7 | 2,690 |
| SR2611 | 8.0 | 8.0 | 5.5 | 5.5 | 9.0 | 3,758 | 24.35 | 2,287 |
| SR2611 | 7.5 | 7.5 | 4.5 | 4.5 | 7.0 | 6,864 | 37.12 | 6,551 |
| SR2611 | 5.5 | 5.5 | 4.0 | 4.0 | 6.0 | 2,404 | 11.11 | 7,350 |
| SR2611 | 2.5 | 2.5 | 2.0 | 2.5 | 21.5 | 202 | 1.72 | 1,265 |
| SR2611 | 4.5 | 4.5 | 4.0 | 4.0 | 25.5 | 336 | 2.31 | 2,335 |
| SR2611 | 6.5 | 6.5 | 5.0 | 5.0 | 29.5 | 993 | 6.83 | 3,477 |
| SR2611 | 12.5 | 13.5 | 9.0 | 9.0 | 34.0 | 1,222 | 13.23 | 4,866 |
| SR2611 | 21.5 | 28.5 | 19.5 | 21.0 | 38.5 | 3,437 | 77.44 | 8,693 |
| SR2611 | 55.0 | 57.5 | 44.5 | 48.0 | 45.0 | 3,943 | 193.09 | 8,292 |
| SR2611 | 104.5 | 110.0 | 90.0 | 94.5 | 78.5 | 2,483 | 236.82 | 4,027 |
| SR2611 | 178.0 | 178.5 | 154.5 | 164.0 | 156.0 | 410 | 66.63 | 992 |
| SR2611 | 265.0 | 265.0 | 235.5 | 249.0 | 246.5 | 335 | 83.18 | 819 |
| SR2611 | 353.5 | 355.5 | 331.0 | 337.0 | 340.5 | 217 | 74.63 | 1,026 |
| SR2611 | 432.5 | 435.0 | 426.0 | 431.5 | 436.0 | 48 | 20.69 | 505 |
| SR2611 | | | | | 532.5 | | | 873 |
| SR2611 | | | | | 630.0 | | | 551 |
| SR2611 | | | | | 728.0 | | | 63 |
| SR2611 | | | | | 826.0 | | | 57 |
| SR2611 | | | | | 925.0 | | | 45 |
| SR2701 | | | | | 513.5 | | | 416 |
| SR2701 | 399.5 | 431.0 | 399.5 | 420.0 | 420.5 | 65 | 27.29 | 1,043 |
| SR2701 | 317.0 | 344.5 | 315.0 | 330.0 | 332.5 | 134 | 44.28 | 2,376 |
| SR2701 | 240.0 | 261.5 | 240.0 | 251.0 | 252.0 | 160 | 40.6 | 2,013 |
| SR2701 | 174.5 | 193.5 | 171.0 | 186.0 | 184.0 | 417 | 76.73 | 2,680 |
| SR2701 | 129.0 | 149.0 | 125.0 | 136.5 | 133.5 | 1,487 | 205.39 | 6,393 |
| SR2701 | 97.0 | 114.5 | 97.0 | 103.0 | 102.0 | 1,835 | 193.91 | 9,728 |
| SR2701 | 72.5 | 88.5 | 72.5 | 84.0 | 82.0 | 1,815 | 148.11 | 13,529 |
| SR2701 | 63.0 | 70.5 | 62.5 | 65.5 | 68.0 | 1,050 | 70.66 | 13,544 |
| SR2701 | 52.0 | 62.5 | 52.0 | 55.0 | 57.0 | 1,103 | 62.13 | 13,286 |
| SR2701 | 48.5 | 53.0 | 46.5 | 48.0 | 49.0 | 1,729 | 85.19 | 25,213 |
| SR2701 | 41.0 | 45.0 | 40.5 | 42.5 | 42.0 | 1,510 | 64.44 | 16,495 |
| SR2701 | 37.0 | 41.0 | 35.5 | 38.0 | 36.0 | 3,447 | 130.04 | 35,078 |
| SR2701 | 30.0 | 33.0 | 29.0 | 30.0 | 31.5 | 1,045 | 32.55 | 4,471 |
| SR2701 | 26.5 | 29.0 | 25.5 | 27.0 | 27.5 | 361 | 9.72 | 6,395 |
| SR2701 | 21.5 | 25.0 | 21.5 | 23.5 | 23.5 | 3,016 | 69.36 | 30,987 |
| SR2701 | 11.0 | 11.0 | 9.0 | 9.0 | 9.0 | 383 | 3.67 | 2,632 |
| SR2701 | 18.0 | 18.0 | 14.5 | 14.5 | 16.0 | 313 | 4.76 | 2,634 |
| SR2701 | 30.5 | 30.5 | 24.5 | 25.0 | 27.0 | 785 | 20.11 | 8,197 |
| SR2701 | 53.5 | 53.5 | 42.5 | 45.0 | 46.5 | 1,399 | 64.12 | 7,368 |
| SR2701 | 76.5 | 89.0 | 70.0 | 75.5 | 78.0 | 1,517 | 118.82 | 10,963 |
| SR2701 | 138.0 | 143.0 | 113.5 | 128.5 | 126.5 | 1,497 | 191.2 | 9,455 |
| SR2701 | 211.0 | 214.0 | 181.5 | 191.5 | 194.5 | 353 | 69.3 | 3,198 |
| SR2701 | 269.0 | 274.0 | 264.0 | 273.5 | 274.0 | 244 | 65.5 | 1,951 |
| SR2701 | 378.5 | 378.5 | 348.5 | 352.5 | 359.0 | 209 | 74.89 | 1,595 |
| SR2701 | 466.0 | 468.0 | 439.0 | 446.5 | 447.0 | 518 | 233.45 | 1,946 |
| SR2701 | | | | | 538.5 | | | 1,215 |
| SR2701 | | | | | 631.0 | | | 1,105 |
| SR2701 | | | | | 725.0 | | | 1,220 |
| SR2701 | | | | | 820.0 | | | 385 |
| SR2701 | | | | | 915.5 | | | 368 |
| SR2701 | 1,026.0 | 1,026.0 | 1,026.0 | 1,026.0 | 1,011.5 | 40 | 41.04 | 1,136 |
| SR2703 | | | | | 553.0 | | | |
| SR2703 | | | | | 462.5 | | | |
| SR2703 | | | | | 378.5 | | | 3 |
| SR2703 | | | | | 301.5 | | | |
| SR2703 | | | | | 236.5 | | | 6 |
| SR2703 | | | | | 185.0 | | | 25 |
| SR2703 | | | | | 146.0 | | | 13 |
| SR2703 | | | | | 118.5 | | | 29 |
| SR2703 | 103.0 | 103.0 | 103.0 | 103.0 | 99.0 | 10 | 1.03 | 81 |
| SR2703 | 86.0 | 86.0 | 86.0 | 86.0 | 84.0 | 10 | 0.86 | 192 |
| SR2703 | | | | | 72.5 | | | 71 |
| SR2703 | 64.0 | 64.0 | 64.0 | 64.0 | 64.5 | 16 | 1.02 | 106 |
| SR2703 | 59.5 | 60.0 | 52.5 | 58.0 | 56.5 | 94 | 5.45 | 658 |
| SR2703 | 49.5 | 51.0 | 49.5 | 51.0 | 51.0 | 34 | 1.73 | 665 |
| SR2703 | 17.0 | 17.5 | 15.5 | 15.5 | 16.0 | 34 | 0.54 | 42 |
| SR2703 | | | | | 25.5 | | | 82 |
| SR2703 | 42.0 | 42.0 | 38.5 | 38.5 | 40.5 | 4 | 0.16 | 96 |
| SR2703 | 72.5 | 73.0 | 58.5 | 58.5 | 63.0 | 59 | 3.62 | 262 |
| SR2703 | | | | | 97.0 | | | 45 |
| SR2703 | 141.5 | 149.0 | 141.5 | 148.5 | 144.5 | 10 | 1.45 | 23 |
| SR2703 | | | | | 204.5 | | | 13 |
| SR2703 | | | | | 275.5 | | | 9 |
| SR2703 | 349.5 | 349.5 | 349.5 | 349.5 | 355.0 | 10 | 3.5 | 18 |
| SR2703 | | | | | 439.5 | | | 13 |
| SR2703 | | | | | 527.5 | | | 6 |
| SR2703 | | | | | 618.0 | | | 3 |
| SR2703 | | | | | 709.5 | | | 49 |
| SR2703 | | | | | 803.5 | | | 3 |
| SR2705 | | | | | 587.0 | | | |
| SR2705 | | | | | 499.5 | | | |
| SR2705 | | | | | 420.0 | | | 5 |
| SR2705 | | | | | 348.5 | | | 2 |
| SR2705 | | | | | 287.0 | | | |
| SR2705 | | | | | 235.5 | | | 9 |
| SR2705 | 188.0 | 198.5 | 188.0 | 198.0 | 193.5 | 14 | 2.7 | 403 |
| SR2705 | 158.0 | 164.5 | 153.5 | 160.5 | 159.5 | 25 | 4.0 | 72 |
| SR2705 | 133.0 | 135.0 | 133.0 | 135.0 | 133.0 | 10 | 1.34 | 100 |
| SR2705 | 112.0 | 112.0 | 109.0 | 109.0 | 114.0 | 6 | 0.67 | 555 |
| SR2705 | 99.0 | 99.0 | 99.0 | 99.0 | 98.5 | 11 | 1.09 | 340 |
| SR2705 | 88.0 | 88.0 | 86.0 | 86.0 | 87.5 | 6 | 0.52 | 166 |
| SR2705 | 80.5 | 81.5 | 75.0 | 77.0 | 79.5 | 139 | 10.84 | 1,703 |
| SR2705 | 21.5 | 21.5 | 15.5 | 15.5 | 14.0 | 45 | 0.87 | 356 |
| SR2705 | 34.5 | 34.5 | 29.5 | 29.5 | 27.0 | 18 | 0.57 | 307 |
| SR2705 | 54.0 | 54.0 | 43.0 | 43.0 | 46.5 | 19 | 0.91 | 177 |
| SR2705 | 68.5 | 72.0 | 59.5 | 66.5 | 74.0 | 104 | 6.82 | 575 |
| SR2705 | 117.0 | 117.0 | 96.0 | 104.5 | 111.5 | 9 | 1.0 | 109 |
| SR2705 | | | | | 158.5 | | | 117 |
| SR2705 | 205.5 | 205.5 | 205.5 | 205.5 | 215.0 | 4 | 0.82 | 26 |
| SR2705 | | | | | 280.0 | | | 16 |
| SR2705 | | | | | 352.0 | | | 15 |
| SR2705 | | | | | 431.5 | | | 7 |
| SR2705 | | | | | 515.0 | | | 4 |
| SR2705 | | | | | 603.0 | | | 3 |
| SR2705 | 628.0 | 690.5 | 628.0 | 690.5 | 694.0 | 3 | 2.01 | 70 |
| SR2611 | | | | | 479.0 | | | 119 |
| SR2611 | 365.0 | 389.5 | 365.0 | 379.0 | 379.0 | 54 | 20.4 | 179 |
| SR2611 | 263.5 | 291.0 | 263.5 | 278.5 | 280.5 | 135 | 37.68 | 290 |
| SR2611 | 180.5 | 195.0 | 180.5 | 190.0 | 188.0 | 70 | 13.18 | 239 |
| SR2611 | 95.0 | 115.0 | 92.5 | 103.0 | 109.0 | 650 | 69.87 | 639 |
| SR2611 | 44.0 | 59.5 | 43.0 | 48.5 | 53.0 | 2,206 | 109.6 | 3,129 |
| SR2611 | 21.0 | 27.0 | 18.5 | 20.0 | 21.0 | 2,546 | 55.95 | 3,664 |
| SR2611 | 10.0 | 13.0 | 9.0 | 10.0 | 7.0 | 2,133 | 22.56 | 4,479 |
| SR2611 | 5.5 | 7.0 | 5.0 | 5.0 | 3.0 | 938 | 5.6 | 2,155 |
| SR2611 | 3.5 | 4.0 | 3.0 | 3.0 | 1.0 | 1,098 | 3.69 | 1,332 |
| SR2611 | 2.0 | 2.5 | 2.0 | 2.0 | 0.5 | 301 | 0.56 | 991 |
| SR2611 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 1,236 | 2.35 | 3,137 |
| SR2611 | | | | | 0.5 | | | 926 |
| SR2611 | 1.0 | 1.0 | 0.5 | 0.5 | 0.5 | 66 | 0.06 | 681 |
| SR2611 | 3.0 | 3.0 | 1.5 | 2.0 | 2.0 | 201 | 0.41 | 1,095 |
| SR2611 | 9.5 | 10.0 | 6.0 | 7.5 | 9.0 | 1,079 | 7.89 | 2,694 |
| SR2611 | 33.0 | 33.0 | 22.5 | 24.5 | 30.5 | 1,685 | 43.41 | 2,797 |
| SR2611 | 82.0 | 83.0 | 63.0 | 70.0 | 74.0 | 1,013 | 69.83 | 1,644 |
| SR2611 | 159.0 | 160.5 | 130.5 | 143.0 | 141.5 | 885 | 125.61 | 445 |
| SR2611 | 245.5 | 245.5 | 222.0 | 227.5 | 227.5 | 108 | 24.95 | 226 |
| SR2611 | 325.0 | 325.0 | 320.0 | 325.0 | 323.5 | 44 | 14.21 | 127 |
| SR2611 | 422.0 | 425.5 | 415.5 | 421.0 | 421.5 | 25 | 10.49 | 184 |
| SR2611 | | | | | 521.0 | | | 297 |
| SR2611 | | | | | 621.0 | | | 167 |
打印