郑州商品交易所11月11日白糖期权收盘行情
发布时间：2026年11月11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 |
|---|
| SR2701 | | | | | 474.0 | | | |
| SR2701 | 373.5 | 398.0 | 367.5 | 390.0 | 376.5 | 48 | 18.42 | 871 |
| SR2701 | 279.0 | 303.0 | 267.0 | 295.5 | 282.5 | 604 | 173.86 | 2,496 |
| SR2701 | 190.5 | 210.5 | 180.0 | 204.0 | 193.5 | 648 | 127.05 | 4,399 |
| SR2701 | 128.5 | 128.5 | 103.0 | 121.5 | 116.0 | 2,506 | 287.77 | 7,294 |
| SR2701 | 62.5 | 63.0 | 49.5 | 61.0 | 57.0 | 18,031 | 1,025.22 | 12,220 |
| SR2701 | 33.5 | 33.5 | 26.0 | 32.0 | 23.5 | 23,796 | 697.14 | 34,287 |
| SR2701 | 15.5 | 17.0 | 13.5 | 16.5 | 11.5 | 9,194 | 139.05 | 28,724 |
| SR2701 | 10.0 | 10.5 | 9.0 | 10.0 | 8.5 | 9,322 | 90.43 | 33,502 |
| SR2701 | 6.5 | 7.0 | 5.5 | 7.0 | 8.5 | 6,373 | 40.58 | 35,609 |
| SR2701 | 4.5 | 5.0 | 4.0 | 5.0 | 8.0 | 3,147 | 14.59 | 22,971 |
| SR2701 | 4.0 | 4.5 | 3.5 | 4.0 | 8.0 | 2,533 | 10.15 | 30,942 |
| SR2701 | 3.0 | 3.5 | 3.0 | 3.5 | 7.5 | 595 | 1.94 | 7,729 |
| SR2701 | 2.5 | 3.0 | 2.0 | 2.5 | 6.5 | 5,226 | 13.31 | 43,382 |
| SR2701 | 2.0 | 2.5 | 1.5 | 1.5 | 6.0 | 920 | 2.09 | 5,943 |
| SR2701 | 1.5 | 2.0 | 1.5 | 1.5 | 5.5 | 778 | 1.29 | 6,110 |
| SR2701 | 1.5 | 2.0 | 1.0 | 1.5 | 5.0 | 1,901 | 2.63 | 58,030 |
| SR2701 | 2.5 | 4.5 | 2.5 | 3.0 | 2.5 | 4,554 | 16.96 | 10,008 |
| SR2701 | 6.0 | 7.5 | 4.0 | 4.5 | 5.0 | 3,649 | 20.98 | 6,637 |
| SR2701 | 9.5 | 13.5 | 8.0 | 8.0 | 10.5 | 5,372 | 56.43 | 7,027 |
| SR2701 | 19.0 | 26.0 | 16.0 | 17.5 | 22.0 | 15,332 | 317.65 | 20,708 |
| SR2701 | 35.0 | 49.0 | 32.0 | 35.0 | 44.0 | 19,574 | 807.31 | 18,887 |
| SR2701 | 75.0 | 94.0 | 67.5 | 71.5 | 85.0 | 14,672 | 1,197.08 | 29,138 |
| SR2701 | 150.5 | 170.0 | 135.0 | 140.0 | 151.5 | 4,084 | 632.24 | 26,838 |
| SR2701 | 244.0 | 256.0 | 219.5 | 226.5 | 239.0 | 1,910 | 455.23 | 17,039 |
| SR2701 | 341.5 | 351.0 | 318.0 | 322.5 | 336.0 | 661 | 219.73 | 7,255 |
| SR2701 | 438.5 | 449.0 | 411.0 | 417.5 | 436.0 | 326 | 140.05 | 2,540 |
| SR2701 | 521.0 | 522.0 | 520.5 | 520.5 | 535.5 | 13 | 6.77 | 1,713 |
| SR2701 | | | | | 635.0 | | | 2,215 |
| SR2701 | 733.0 | 733.0 | 733.0 | 733.0 | 734.5 | 1 | 0.73 | 1,757 |
| SR2701 | | | | | 833.5 | | | 1,221 |
| SR2701 | 933.0 | 933.0 | 933.0 | 933.0 | 933.0 | 1 | 0.93 | 395 |
| SR2701 | | | | | 1,032.5 | | | 403 |
| SR2701 | | | | | 1,131.5 | | | 1,158 |
| SR2703 | 410.0 | 429.5 | 409.0 | 428.0 | 419.0 | 9 | 3.77 | 39 |
| SR2703 | 320.0 | 345.0 | 319.5 | 345.0 | 328.5 | 54 | 18.21 | 1,027 |
| SR2703 | 235.5 | 249.5 | 230.0 | 249.5 | 244.0 | 36 | 8.82 | 835 |
| SR2703 | 162.0 | 180.0 | 156.0 | 172.5 | 168.0 | 76 | 12.6 | 707 |
| SR2703 | 110.0 | 118.0 | 101.0 | 115.0 | 107.5 | 798 | 85.57 | 1,959 |
| SR2703 | 70.0 | 74.5 | 64.0 | 72.0 | 66.0 | 652 | 44.46 | 3,059 |
| SR2703 | 47.0 | 48.5 | 42.5 | 48.5 | 42.0 | 401 | 18.49 | 2,690 |
| SR2703 | 33.0 | 34.0 | 29.0 | 33.5 | 29.5 | 537 | 17.13 | 3,271 |
| SR2703 | 22.5 | 24.0 | 20.5 | 23.0 | 22.5 | 486 | 10.95 | 3,394 |
| SR2703 | 18.0 | 18.5 | 16.0 | 17.5 | 17.5 | 118 | 2.03 | 2,404 |
| SR2703 | 14.0 | 15.0 | 12.5 | 14.0 | 14.0 | 91 | 1.22 | 2,059 |
| SR2703 | 11.5 | 11.5 | 10.5 | 11.5 | 12.0 | 395 | 4.39 | 1,631 |
| SR2703 | 10.0 | 10.5 | 9.0 | 10.5 | 10.0 | 979 | 9.48 | 2,360 |
| SR2703 | 9.5 | 10.0 | 9.0 | 10.0 | 8.5 | 775 | 7.27 | 5,988 |
| SR2703 | 18.0 | 21.5 | 16.5 | 17.0 | 17.0 | 1,213 | 22.15 | 901 |
| SR2703 | 27.5 | 29.0 | 23.5 | 24.5 | 26.0 | 952 | 24.84 | 1,181 |
| SR2703 | 42.5 | 44.0 | 36.5 | 36.5 | 41.0 | 785 | 31.82 | 1,940 |
| SR2703 | 68.0 | 70.5 | 58.5 | 62.0 | 65.0 | 1,227 | 80.92 | 2,489 |
| SR2703 | 108.5 | 113.5 | 95.5 | 99.0 | 103.5 | 419 | 43.52 | 3,843 |
| SR2703 | 174.0 | 176.0 | 153.0 | 153.0 | 161.5 | 60 | 10.05 | 3,094 |
| SR2703 | 244.0 | 253.0 | 234.0 | 234.5 | 237.0 | 48 | 11.89 | 1,177 |
| SR2703 | 334.0 | 341.0 | 318.5 | 318.5 | 324.0 | 124 | 40.93 | 845 |
| SR2703 | 425.0 | 432.5 | 403.5 | 410.5 | 416.5 | 187 | 77.95 | 1,419 |
| SR2703 | | | | | 511.5 | | | 1,373 |
| SR2703 | | | | | 608.0 | | | 1,030 |
| SR2703 | | | | | 705.0 | | | 920 |
| SR2703 | | | | | 803.0 | | | 368 |
| SR2703 | | | | | 901.5 | | | 87 |
| SR2705 | | | | | 458.5 | | | |
| SR2705 | 368.5 | 384.5 | 359.5 | 381.0 | 371.0 | 58 | 21.87 | 824 |
| SR2705 | 288.0 | 301.0 | 280.0 | 301.0 | 291.0 | 53 | 15.66 | 428 |
| SR2705 | 220.0 | 230.0 | 215.0 | 230.0 | 221.0 | 23 | 5.1 | 704 |
| SR2705 | 167.0 | 173.0 | 157.0 | 171.0 | 164.5 | 162 | 26.79 | 667 |
| SR2705 | 117.0 | 128.5 | 117.0 | 128.5 | 121.0 | 148 | 18.17 | 954 |
| SR2705 | 93.0 | 97.5 | 84.5 | 93.5 | 89.5 | 289 | 26.63 | 2,419 |
| SR2705 | 70.0 | 74.0 | 67.0 | 73.0 | 68.5 | 695 | 48.75 | 1,868 |
| SR2705 | 54.0 | 57.0 | 51.5 | 56.0 | 53.0 | 157 | 8.51 | 1,386 |
| SR2705 | 44.5 | 45.0 | 41.0 | 44.5 | 43.0 | 239 | 10.2 | 1,830 |
| SR2705 | 34.0 | 36.0 | 32.5 | 35.5 | 35.0 | 378 | 13.01 | 1,931 |
| SR2705 | 27.5 | 29.5 | 27.0 | 29.0 | 28.5 | 123 | 3.53 | 1,631 |
| SR2705 | 25.0 | 26.0 | 23.5 | 25.0 | 24.5 | 512 | 12.56 | 6,208 |
| SR2705 | 21.0 | 22.0 | 20.0 | 21.5 | 20.5 | 483 | 10.23 | 2,212 |
| SR2705 | 23.5 | 25.5 | 21.5 | 22.0 | 22.5 | 381 | 8.94 | 1,037 |
| SR2705 | 34.5 | 38.0 | 31.5 | 33.5 | 35.0 | 320 | 11.19 | 623 |
| SR2705 | 53.5 | 58.0 | 48.0 | 50.5 | 54.0 | 281 | 14.97 | 936 |
| SR2705 | 82.0 | 90.0 | 75.0 | 79.5 | 83.0 | 653 | 53.38 | 1,552 |
| SR2705 | 120.0 | 133.0 | 116.0 | 122.0 | 125.5 | 441 | 54.92 | 2,408 |
| SR2705 | 184.0 | 193.0 | 169.0 | 174.5 | 181.5 | 133 | 23.54 | 1,071 |
| SR2705 | 260.0 | 260.0 | 238.0 | 245.0 | 249.0 | 4 | 0.99 | 577 |
| SR2705 | 331.0 | 340.5 | 315.0 | 324.5 | 327.0 | 39 | 13.03 | 534 |
| SR2705 | 412.0 | 425.5 | 403.5 | 404.5 | 411.0 | 75 | 30.5 | 590 |
| SR2705 | 504.0 | 515.5 | 488.5 | 492.5 | 500.0 | 61 | 30.62 | 465 |
| SR2705 | | | | | 592.0 | | | 309 |
| SR2705 | | | | | 685.0 | | | 886 |
| SR2705 | 773.5 | 773.5 | 767.5 | 767.5 | 780.0 | 6 | 4.62 | 481 |
| SR2705 | | | | | 876.0 | | | |
| SR2707 | | | | | 490.0 | | | |
| SR2707 | | | | | 406.0 | | | |
| SR2707 | | | | | 329.5 | | | 1 |
| SR2707 | | | | | 262.5 | | | 6 |
| SR2707 | | | | | 206.5 | | | 6 |
| SR2707 | | | | | 161.5 | | | 31 |
| SR2707 | 141.0 | 141.0 | 141.0 | 141.0 | 127.5 | 6 | 0.85 | 66 |
| SR2707 | 126.0 | 126.0 | 117.0 | 117.0 | 101.5 | 8 | 0.98 | 289 |
| SR2707 | 101.0 | 101.0 | 99.5 | 99.5 | 83.0 | 15 | 1.51 | 222 |
| SR2707 | 84.5 | 84.5 | 74.5 | 79.0 | 70.0 | 84 | 6.57 | 203 |
| SR2707 | 68.5 | 69.0 | 61.0 | 67.5 | 61.0 | 121 | 7.94 | 198 |
| SR2707 | 52.0 | 59.5 | 51.5 | 59.0 | 53.5 | 57 | 3.16 | 139 |
| SR2707 | 51.5 | 51.5 | 51.5 | 51.5 | 49.0 | 4 | 0.21 | 431 |
| SR2707 | 45.5 | 48.0 | 42.5 | 43.0 | 44.5 | 40 | 1.79 | 263 |
| SR2707 | 23.5 | 25.0 | 21.0 | 22.0 | 23.5 | 33 | 0.77 | 81 |
| SR2707 | 37.5 | 40.0 | 36.0 | 36.0 | 39.0 | 27 | 1.03 | 96 |
| SR2707 | 64.0 | 64.0 | 56.0 | 57.5 | 62.0 | 40 | 2.41 | 141 |
| SR2707 | | | | | 93.5 | | | 80 |
| SR2707 | | | | | 136.5 | | | 157 |
| SR2707 | 193.5 | 193.5 | 193.5 | 193.5 | 190.5 | 3 | 0.58 | 72 |
| SR2707 | 259.5 | 259.5 | 259.5 | 259.5 | 254.5 | 3 | 0.78 | 57 |
| SR2707 | 332.5 | 332.5 | 332.5 | 332.5 | 328.0 | 3 | 1.0 | 131 |
| SR2707 | 412.0 | 412.0 | 412.0 | 412.0 | 408.5 | 3 | 1.24 | 65 |
| SR2707 | | | | | 494.5 | | | 12 |
| SR2707 | | | | | 584.5 | | | 18 |
| SR2707 | | | | | 676.0 | | | |
| SR2707 | | | | | 770.5 | | | |
| SR2707 | | | | | 865.5 | | | |
| SR2709 | | | | | 451.5 | | | |
| SR2709 | | | | | 377.5 | | | |
| SR2709 | | | | | 312.0 | | | |
| SR2709 | | | | | 256.0 | | | |
| SR2709 | 213.5 | 213.5 | 213.5 | 213.5 | 209.0 | 3 | 0.64 | 3 |
| SR2709 | 178.5 | 178.5 | 178.5 | 178.5 | 171.0 | 6 | 1.07 | 6 |
| SR2709 | 149.5 | 149.5 | 149.5 | 149.5 | 140.5 | 6 | 0.9 | 45 |
| SR2709 | 126.0 | 126.0 | 126.0 | 126.0 | 116.5 | 3 | 0.38 | 61 |
| SR2709 | 107.0 | 107.0 | 107.0 | 107.0 | 97.5 | 3 | 0.32 | 15 |
| SR2709 | | | | | 84.0 | | | 18 |
| SR2709 | 77.5 | 78.0 | 77.5 | 78.0 | 73.5 | 10 | 0.77 | 31 |
| SR2709 | | | | | 65.5 | | | 97 |
| SR2709 | 61.0 | 63.5 | 58.0 | 59.0 | 59.5 | 40 | 2.37 | 379 |
| SR2709 | 56.5 | 56.5 | 52.0 | 54.0 | 55.5 | 67 | 3.65 | 209 |
| SR2709 | 37.5 | 47.5 | 37.5 | 45.0 | 44.0 | 29 | 1.24 | 182 |
| SR2709 | 66.5 | 66.5 | 66.5 | 66.5 | 69.0 | 6 | 0.4 | 54 |
| SR2709 | 96.5 | 96.5 | 96.5 | 96.5 | 102.5 | 6 | 0.58 | 51 |
| SR2709 | 141.0 | 141.0 | 140.5 | 140.5 | 144.5 | 6 | 0.84 | 99 |
| SR2709 | 194.5 | 194.5 | 194.5 | 194.5 | 196.0 | 6 | 1.17 | 41 |
| SR2709 | 257.5 | 257.5 | 257.5 | 257.5 | 256.5 | 3 | 0.77 | 27 |
| SR2709 | 326.0 | 326.0 | 326.0 | 326.0 | 324.5 | 3 | 0.98 | 15 |
| SR2709 | 400.0 | 400.0 | 400.0 | 400.0 | 399.5 | 3 | 1.2 | 6 |
| SR2709 | | | | | 479.0 | | | 1 |
| SR2709 | | | | | 564.0 | | | 3 |
| SR2709 | | | | | 652.5 | | | 11 |
| SR2709 | | | | | 743.5 | | | 18 |
| SR2709 | | | | | 836.5 | | | 33 |
| SR2709 | | | | | 931.5 | | | 28 |
| SR2701 | | | | | 472.0 | | | |
| SR2701 | | | | | 372.0 | | | |
| SR2701 | 270.0 | 285.5 | 259.0 | 285.5 | 272.0 | 156 | 42.41 | |
| SR2701 | 171.5 | 192.5 | 155.5 | 185.5 | 172.0 | 353 | 62.61 | |
| SR2701 | 75.0 | 93.5 | 56.5 | 85.5 | 72.0 | 1,636 | 121.55 | |
| SR2701 | 9.0 | 9.0 | 0.5 | 0.5 | | 19,929 | 59.6 | |
| SR2701 | 0.5 | 0.5 | 0.5 | 0.5 | | 1,627 | 0.81 | |
| SR2701 | 0.5 | 0.5 | 0.5 | 0.5 | | 108 | 0.05 | |
| SR2701 | | | | | | | | |
| SR2701 | 0.5 | 0.5 | 0.5 | 0.5 | | 4 | | |
| SR2701 | | | | | | | | |
| SR2701 | | | | | | | | |
| SR2701 | | | | | | | | |
| SR2701 | 0.5 | 0.5 | 0.5 | 0.5 | | 33 | 0.02 | |
| SR2701 | | | | | | | | |
| SR2701 | | | | | | | | |
| SR2701 | | | | | | | | |
| SR2701 | | | | | | | | |
| SR2701 | 1.0 | 3.0 | 0.5 | 0.5 | | 6,331 | 10.0 | |
| SR2701 | 25.0 | 48.5 | 9.5 | 11.5 | 28.0 | 4,752 | 115.78 | |
| SR2701 | 131.0 | 143.5 | 107.0 | 113.0 | 128.0 | 825 | 105.12 | |
| SR2701 | 229.5 | 240.5 | 207.5 | 210.5 | 228.0 | 322 | 71.56 | |
| SR2701 | 334.5 | 341.5 | 308.0 | 312.5 | 328.0 | 304 | 98.01 | |
| SR2701 | 440.0 | 440.0 | 407.5 | 413.5 | 428.0 | 16 | 6.73 | |
| SR2701 | 535.0 | 535.0 | 535.0 | 535.0 | 528.0 | 1 | 0.54 | |
| SR2701 | | | | | 628.0 | | | |
| SR2701 | | | | | 728.0 | | | |
| SR2701 | | | | | 828.0 | | | |
| SR2703 | 402.0 | 424.0 | 402.0 | 423.5 | 413.5 | 88 | 36.62 | 88 |
| SR2703 | 309.5 | 309.5 | 308.5 | 308.5 | 320.0 | 20 | 6.18 | 20 |
| SR2703 | | | | | 231.5 | | | |
| SR2703 | 156.5 | 156.5 | 156.5 | 156.5 | 153.5 | 10 | 1.57 | 53 |
| SR2703 | 91.0 | 97.5 | 85.0 | 97.0 | 93.0 | 135 | 12.48 | 216 |
| SR2703 | 56.5 | 59.0 | 52.5 | 57.0 | 54.5 | 96 | 5.35 | 155 |
| SR2703 | 34.0 | 37.0 | 33.0 | 34.5 | 34.0 | 508 | 17.91 | 287 |
| SR2703 | 23.0 | 24.0 | 21.0 | 22.0 | 22.0 | 299 | 6.89 | 224 |
| SR2703 | 15.5 | 16.5 | 15.0 | 15.5 | 15.5 | 89 | 1.43 | 62 |
| SR2703 | 11.5 | 12.0 | 11.0 | 11.0 | 11.0 | 130 | 1.5 | 106 |
| SR2703 | 12.0 | 12.5 | 9.5 | 9.5 | 11.0 | 489 | 5.6 | 265 |
| SR2703 | 17.0 | 19.5 | 14.5 | 15.0 | 17.5 | 266 | 4.51 | 139 |
| SR2703 | 29.5 | 32.0 | 24.5 | 24.5 | 28.5 | 414 | 11.85 | 174 |
| SR2703 | 53.0 | 55.0 | 44.0 | 44.0 | 50.0 | 264 | 12.87 | 214 |
| SR2703 | 93.5 | 98.5 | 81.5 | 81.5 | 89.0 | 397 | 36.32 | 351 |
| SR2703 | 158.0 | 158.0 | 146.5 | 148.0 | 150.0 | 22 | 3.3 | 69 |
| SR2703 | 238.0 | 238.0 | 215.0 | 215.0 | 229.0 | 32 | 7.28 | 32 |
| SR2703 | 327.5 | 327.5 | 308.0 | 308.0 | 317.0 | 40 | 12.6 | 40 |
| SR2703 | 421.0 | 421.0 | 403.0 | 403.0 | 410.5 | 20 | 8.24 | 20 |
| SR2703 | | | | | 505.5 | | | |
打印