郑州商品交易所09月28日白糖期权收盘行情
发布时间：2026年09月28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 | | | | | 617.0 | | | 6 |
| SR2611 | | | | | 518.0 | | | 173 |
| SR2611 | 433.5 | 438.5 | 402.0 | 419.5 | 419.5 | 344 | 143.6 | 1,129 |
| SR2611 | 333.5 | 338.5 | 302.0 | 317.0 | 321.5 | 385 | 122.63 | 840 |
| SR2611 | 234.0 | 239.0 | 202.5 | 217.0 | 224.5 | 801 | 174.51 | 992 |
| SR2611 | 136.5 | 142.5 | 106.0 | 119.5 | 129.0 | 1,118 | 134.91 | 1,065 |
| SR2611 | 58.0 | 60.5 | 35.0 | 45.5 | 37.0 | 9,273 | 409.6 | 5,937 |
| SR2611 | 19.5 | 21.5 | 10.0 | 13.5 | 18.0 | 15,942 | 224.84 | 24,399 |
| SR2611 | 8.0 | 8.0 | 3.5 | 4.5 | 14.5 | 5,271 | 27.73 | 22,706 |
| SR2611 | 3.5 | 3.5 | 1.5 | 2.0 | 11.5 | 9,578 | 20.75 | 27,516 |
| SR2611 | 2.0 | 2.0 | 1.0 | 1.5 | 8.5 | 2,427 | 3.43 | 13,888 |
| SR2611 | 1.0 | 1.5 | 0.5 | 0.5 | 6.5 | 2,479 | 2.7 | 9,196 |
| SR2611 | 1.0 | 1.0 | 0.5 | 1.0 | 5.0 | 2,538 | 2.71 | 5,003 |
| SR2611 | 1.0 | 1.0 | 0.5 | 0.5 | 4.0 | 561 | 0.5 | 2,921 |
| SR2611 | 0.5 | 1.0 | 0.5 | 0.5 | 3.0 | 461 | 0.27 | 7,572 |
| SR2611 | 1.0 | 1.0 | 0.5 | 1.0 | 2.5 | 732 | 0.5 | 20,485 |
| SR2611 | | | | | 1.5 | | | 2,139 |
| SR2611 | | | | | 2.0 | | | 1,084 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 3.5 | 184 | 0.1 | 1,842 |
| SR2611 | 1.0 | 1.0 | 0.5 | 0.5 | 5.5 | 159 | 0.15 | 4,700 |
| SR2611 | 1.5 | 2.0 | 1.5 | 1.5 | 8.5 | 1,232 | 2.2 | 10,916 |
| SR2611 | 4.0 | 5.5 | 3.5 | 4.5 | 13.5 | 3,851 | 17.42 | 18,506 |
| SR2611 | 22.0 | 36.5 | 18.0 | 25.5 | 21.0 | 5,646 | 158.1 | 12,059 |
| SR2611 | 80.0 | 110.5 | 80.0 | 98.0 | 102.0 | 1,994 | 193.52 | 2,306 |
| SR2611 | 167.0 | 203.5 | 167.0 | 188.5 | 198.5 | 2,204 | 410.47 | 1,761 |
| SR2611 | 266.0 | 301.5 | 266.0 | 287.5 | 295.0 | 669 | 190.55 | 3,637 |
| SR2611 | 363.0 | 399.5 | 363.0 | 381.5 | 392.5 | 487 | 186.45 | 385 |
| SR2611 | | | | | 490.0 | | | 811 |
| SR2611 | | | | | 588.5 | | | 585 |
| SR2611 | | | | | 687.5 | | | 63 |
| SR2611 | | | | | 786.5 | | | 57 |
| SR2611 | | | | | 886.0 | | | 50 |
| SR2701 | | | | | 575.0 | | | 416 |
| SR2701 | 458.0 | 476.0 | 458.0 | 476.0 | 477.0 | 36 | 16.97 | 1,357 |
| SR2701 | 399.0 | 399.0 | 368.0 | 385.0 | 381.0 | 158 | 59.82 | 3,204 |
| SR2701 | 307.5 | 307.5 | 276.5 | 291.5 | 289.0 | 172 | 48.77 | 2,888 |
| SR2701 | 216.5 | 222.5 | 194.0 | 208.0 | 205.5 | 516 | 105.78 | 3,153 |
| SR2701 | 151.5 | 151.5 | 127.5 | 137.5 | 137.0 | 674 | 90.93 | 8,112 |
| SR2701 | 105.0 | 105.0 | 84.5 | 91.5 | 89.0 | 2,673 | 245.36 | 18,040 |
| SR2701 | 68.0 | 70.0 | 55.0 | 62.0 | 60.0 | 3,252 | 197.62 | 21,325 |
| SR2701 | 43.5 | 49.5 | 39.5 | 42.0 | 43.0 | 4,110 | 175.6 | 26,801 |
| SR2701 | 37.0 | 37.0 | 29.0 | 31.0 | 32.5 | 2,061 | 64.88 | 20,676 |
| SR2701 | 30.5 | 30.5 | 23.5 | 25.5 | 25.5 | 1,557 | 39.78 | 28,810 |
| SR2701 | 22.5 | 22.5 | 18.5 | 19.5 | 20.5 | 606 | 12.03 | 12,094 |
| SR2701 | 21.5 | 21.5 | 15.0 | 17.5 | 16.0 | 3,612 | 62.19 | 32,595 |
| SR2701 | 15.0 | 15.5 | 12.5 | 13.0 | 13.5 | 845 | 11.22 | 4,832 |
| SR2701 | 12.5 | 12.5 | 9.5 | 10.5 | 11.0 | 994 | 10.78 | 6,186 |
| SR2701 | 11.5 | 11.5 | 8.0 | 9.5 | 9.5 | 5,654 | 53.96 | 43,863 |
| SR2701 | 2.5 | 3.5 | 2.5 | 3.0 | 2.5 | 639 | 1.88 | 3,471 |
| SR2701 | 4.0 | 5.5 | 4.0 | 5.0 | 4.5 | 833 | 3.77 | 2,837 |
| SR2701 | 7.0 | 9.5 | 6.5 | 9.0 | 8.5 | 2,025 | 16.73 | 7,803 |
| SR2701 | 13.5 | 17.5 | 12.5 | 17.0 | 16.0 | 1,894 | 28.16 | 10,244 |
| SR2701 | 28.0 | 35.0 | 27.0 | 33.5 | 32.0 | 3,320 | 104.35 | 16,757 |
| SR2701 | 57.0 | 69.0 | 49.0 | 63.5 | 63.0 | 2,296 | 143.97 | 16,612 |
| SR2701 | 119.0 | 125.5 | 107.0 | 118.0 | 115.0 | 815 | 96.45 | 13,429 |
| SR2701 | 173.0 | 196.0 | 173.0 | 186.5 | 185.5 | 383 | 71.26 | 6,987 |
| SR2701 | 256.0 | 282.0 | 256.0 | 269.0 | 268.0 | 134 | 36.34 | 1,838 |
| SR2701 | 347.5 | 370.0 | 345.0 | 356.5 | 357.0 | 324 | 114.96 | 2,309 |
| SR2701 | 438.5 | 460.0 | 437.5 | 448.5 | 450.0 | 205 | 92.11 | 2,265 |
| SR2701 | | | | | 544.5 | | | 1,501 |
| SR2701 | | | | | 640.0 | | | 1,221 |
| SR2701 | | | | | 737.0 | | | 395 |
| SR2701 | | | | | 834.5 | | | 403 |
| SR2701 | 948.0 | 948.0 | 948.0 | 948.0 | 932.5 | 7 | 6.64 | 1,156 |
| SR2703 | | | | | 607.5 | | | 37 |
| SR2703 | | | | | 511.5 | | | 250 |
| SR2703 | 429.0 | 429.0 | 406.5 | 423.5 | 418.0 | 248 | 104.11 | 819 |
| SR2703 | 334.5 | 335.5 | 322.0 | 335.5 | 331.0 | 105 | 34.51 | 546 |
| SR2703 | 255.5 | 257.5 | 243.5 | 257.5 | 253.0 | 77 | 19.25 | 453 |
| SR2703 | 190.0 | 194.0 | 185.5 | 193.5 | 189.5 | 22 | 4.21 | 736 |
| SR2703 | 144.0 | 154.0 | 137.5 | 145.5 | 141.5 | 173 | 24.85 | 826 |
| SR2703 | 114.0 | 114.0 | 105.0 | 110.5 | 107.5 | 204 | 22.15 | 1,436 |
| SR2703 | 89.5 | 89.5 | 80.0 | 83.0 | 83.5 | 253 | 21.32 | 688 |
| SR2703 | 70.0 | 70.0 | 64.0 | 65.0 | 66.0 | 237 | 15.83 | 899 |
| SR2703 | 56.5 | 56.5 | 50.5 | 52.5 | 53.0 | 350 | 18.49 | 902 |
| SR2703 | 46.5 | 46.5 | 41.5 | 43.0 | 43.0 | 255 | 11.21 | 1,110 |
| SR2703 | 39.0 | 39.0 | 34.5 | 36.0 | 36.0 | 289 | 10.63 | 1,045 |
| SR2703 | 36.0 | 36.0 | 29.0 | 30.0 | 29.5 | 789 | 24.1 | 2,141 |
| SR2703 | 6.0 | 6.5 | 6.0 | 6.0 | 6.5 | 106 | 0.65 | 395 |
| SR2703 | 9.0 | 10.0 | 9.0 | 10.0 | 10.0 | 93 | 0.91 | 466 |
| SR2703 | 15.0 | 15.0 | 15.0 | 15.0 | 16.5 | 40 | 0.6 | 944 |
| SR2703 | 26.0 | 31.5 | 26.0 | 29.0 | 29.0 | 257 | 7.28 | 1,784 |
| SR2703 | 48.0 | 53.0 | 47.0 | 51.0 | 50.5 | 163 | 8.24 | 970 |
| SR2703 | 81.5 | 92.5 | 81.5 | 88.0 | 86.5 | 170 | 15.06 | 1,158 |
| SR2703 | 135.5 | 143.0 | 132.0 | 137.0 | 137.5 | 110 | 15.08 | 881 |
| SR2703 | 200.0 | 200.0 | 200.0 | 200.0 | 202.5 | 22 | 4.43 | 517 |
| SR2703 | 277.5 | 288.5 | 275.5 | 288.5 | 278.0 | 33 | 9.24 | 637 |
| SR2703 | 358.5 | 363.5 | 354.5 | 354.5 | 360.0 | 64 | 22.9 | 548 |
| SR2703 | 442.5 | 458.0 | 441.5 | 448.0 | 446.0 | 100 | 44.78 | 792 |
| SR2703 | | | | | 535.5 | | | 620 |
| SR2703 | | | | | 628.0 | | | 137 |
| SR2703 | | | | | 721.5 | | | 87 |
| SR2705 | | | | | 649.0 | | | |
| SR2705 | | | | | 554.5 | | | |
| SR2705 | | | | | 465.5 | | | 4 |
| SR2705 | | | | | 383.5 | | | 13 |
| SR2705 | | | | | 311.0 | | | 3 |
| SR2705 | | | | | 250.5 | | | 37 |
| SR2705 | | | | | 201.5 | | | 910 |
| SR2705 | | | | | 163.5 | | | 445 |
| SR2705 | 146.0 | 146.0 | 139.5 | 139.5 | 135.0 | 12 | 1.72 | 163 |
| SR2705 | 127.0 | 127.0 | 120.0 | 120.0 | 113.0 | 44 | 5.4 | 522 |
| SR2705 | 109.5 | 109.5 | 108.5 | 108.5 | 96.0 | 3 | 0.33 | 397 |
| SR2705 | | | | | 84.5 | | | 360 |
| SR2705 | 75.0 | 80.0 | 72.5 | 77.5 | 74.0 | 99 | 7.53 | 2,140 |
| SR2705 | | | | | 6.5 | | | 447 |
| SR2705 | | | | | 12.5 | | | 296 |
| SR2705 | | | | | 23.5 | | | 167 |
| SR2705 | | | | | 41.0 | | | 771 |
| SR2705 | | | | | 67.5 | | | 329 |
| SR2705 | | | | | 106.0 | | | 123 |
| SR2705 | 168.0 | 168.0 | 168.0 | 168.0 | 156.0 | 2 | 0.34 | 100 |
| SR2705 | 218.0 | 220.0 | 218.0 | 220.0 | 217.0 | 6 | 1.31 | 50 |
| SR2705 | 289.5 | 289.5 | 289.5 | 289.5 | 287.0 | 3 | 0.87 | 30 |
| SR2705 | 369.0 | 369.0 | 369.0 | 369.0 | 364.5 | 3 | 1.11 | 21 |
| SR2705 | | | | | 446.5 | | | 4 |
| SR2705 | | | | | 533.5 | | | 7 |
| SR2705 | | | | | 622.5 | | | 78 |
| SR2707 | | | | | 527.0 | | | |
| SR2707 | | | | | 440.0 | | | 6 |
| SR2707 | | | | | 363.5 | | | |
| SR2707 | | | | | 301.0 | | | 18 |
| SR2707 | | | | | 251.5 | | | 54 |
| SR2707 | | | | | 211.0 | | | 271 |
| SR2707 | | | | | 178.5 | | | 235 |
| SR2707 | | | | | 152.5 | | | 167 |
| SR2707 | | | | | 130.5 | | | 131 |
| SR2707 | | | | | 111.5 | | | 69 |
| SR2707 | | | | | 97.0 | | | 141 |
| SR2707 | 91.5 | 91.5 | 91.5 | 91.5 | 83.5 | 3 | 0.27 | 85 |
| SR2707 | | | | | 48.0 | | | 117 |
| SR2707 | | | | | 60.0 | | | 31 |
| SR2707 | 76.0 | 82.5 | 76.0 | 82.5 | 82.5 | 2 | 0.16 | 144 |
| SR2707 | | | | | 119.0 | | | 57 |
| SR2707 | | | | | 167.5 | | | 42 |
| SR2707 | | | | | 226.0 | | | 116 |
| SR2707 | | | | | 291.5 | | | 62 |
| SR2707 | | | | | 364.5 | | | 12 |
| SR2707 | | | | | 441.5 | | | 18 |
| SR2707 | | | | | 521.0 | | | |
| SR2707 | | | | | 605.0 | | | |
| SR2707 | | | | | 690.5 | | | |
| SR2701 | 489.5 | 496.5 | 463.0 | 474.5 | 474.5 | 39 | 18.73 | 112 |
| SR2701 | 384.5 | 384.5 | 365.5 | 376.0 | 375.5 | 102 | 38.18 | 169 |
| SR2701 | 297.0 | 297.0 | 267.0 | 280.0 | 279.0 | 129 | 35.9 | 201 |
| SR2701 | 191.5 | 195.5 | 182.0 | 188.5 | 188.0 | 98 | 18.5 | 253 |
| SR2701 | 114.5 | 117.5 | 104.0 | 115.0 | 112.0 | 478 | 52.46 | 836 |
| SR2701 | 72.0 | 73.5 | 56.0 | 64.0 | 62.0 | 1,020 | 63.27 | 1,182 |
| SR2701 | 43.0 | 45.0 | 32.0 | 37.0 | 36.0 | 1,057 | 39.07 | 1,281 |
| SR2701 | 27.0 | 27.0 | 19.5 | 22.0 | 23.0 | 734 | 16.53 | 927 |
| SR2701 | 18.5 | 18.5 | 13.5 | 14.0 | 16.0 | 229 | 3.76 | 967 |
| SR2701 | 14.0 | 14.0 | 10.0 | 11.0 | 11.5 | 419 | 4.77 | 1,074 |
| SR2701 | 10.5 | 11.0 | 8.0 | 8.5 | 8.5 | 664 | 5.98 | 2,065 |
| SR2701 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 338 | 0.34 | 613 |
| SR2701 | 1.5 | 2.0 | 1.5 | 2.0 | 2.0 | 325 | 0.53 | 1,314 |
| SR2701 | 4.5 | 7.5 | 4.5 | 7.5 | 5.5 | 393 | 1.91 | 426 |
| SR2701 | 13.5 | 16.5 | 12.0 | 16.0 | 14.5 | 860 | 12.71 | 3,073 |
| SR2701 | 36.5 | 43.0 | 34.5 | 40.5 | 38.0 | 1,121 | 45.12 | 1,229 |
| SR2701 | 84.0 | 96.0 | 79.5 | 94.0 | 88.0 | 489 | 43.15 | 722 |
| SR2701 | 152.5 | 167.5 | 152.5 | 167.5 | 161.5 | 142 | 23.22 | 281 |
| SR2701 | 234.0 | 253.5 | 234.0 | 245.5 | 248.5 | 108 | 26.64 | 188 |
| SR2701 | 330.0 | 353.5 | 325.5 | 340.0 | 341.0 | 201 | 67.75 | 178 |
| SR2701 | 428.0 | 444.0 | 428.0 | 437.0 | 436.5 | 190 | 82.85 | 213 |
| SR2701 | | | | | 533.5 | | | 127 |
打印