郑州商品交易所11月12日白糖期权收盘行情
发布时间：2026年11月12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 | | | | | 495.0 | | | |
| SR2701 | 389.0 | 413.0 | 388.5 | 389.0 | 397.0 | 88 | 34.87 | 850 |
| SR2701 | 291.5 | 316.5 | 291.0 | 297.0 | 301.0 | 784 | 236.87 | 2,389 |
| SR2701 | 198.0 | 238.5 | 198.0 | 203.0 | 209.5 | 1,152 | 242.7 | 4,405 |
| SR2701 | 115.0 | 140.0 | 113.0 | 120.5 | 128.0 | 2,486 | 311.24 | 7,767 |
| SR2701 | 65.0 | 73.0 | 55.0 | 58.5 | 62.5 | 18,521 | 1,166.89 | 14,961 |
| SR2701 | 32.0 | 36.5 | 26.5 | 28.0 | 24.5 | 28,210 | 890.8 | 37,155 |
| SR2701 | 16.0 | 19.0 | 13.0 | 13.0 | 17.5 | 18,734 | 301.31 | 30,902 |
| SR2701 | 10.5 | 12.0 | 8.0 | 8.5 | 7.0 | 10,114 | 100.96 | 33,933 |
| SR2701 | 6.5 | 8.0 | 5.0 | 5.5 | 2.0 | 5,454 | 35.25 | 36,119 |
| SR2701 | 4.0 | 5.5 | 3.5 | 4.0 | 0.5 | 3,216 | 14.39 | 23,538 |
| SR2701 | 3.5 | 4.5 | 3.0 | 3.0 | 0.5 | 4,564 | 14.81 | 30,496 |
| SR2701 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 369 | 0.98 | 7,821 |
| SR2701 | 2.0 | 3.0 | 1.5 | 1.5 | 0.5 | 6,092 | 13.37 | 43,089 |
| SR2701 | 2.0 | 2.0 | 1.5 | 1.5 | 0.5 | 169 | 0.26 | 5,951 |
| SR2701 | 1.0 | 1.5 | 1.0 | 1.5 | 0.5 | 934 | 1.38 | 5,678 |
| SR2701 | 1.0 | 2.0 | 1.0 | 1.0 | 0.5 | 3,820 | 5.31 | 58,800 |
| SR2701 | 3.0 | 3.0 | 1.5 | 2.5 | 1.5 | 4,482 | 10.22 | 10,535 |
| SR2701 | 5.0 | 5.0 | 2.5 | 3.5 | 3.5 | 2,565 | 8.7 | 6,653 |
| SR2701 | 8.0 | 8.5 | 5.5 | 7.0 | 7.5 | 3,260 | 22.68 | 6,817 |
| SR2701 | 17.5 | 24.0 | 11.5 | 15.5 | 16.0 | 11,937 | 174.15 | 21,398 |
| SR2701 | 34.5 | 39.5 | 24.0 | 31.0 | 34.0 | 12,258 | 367.97 | 21,627 |
| SR2701 | 79.5 | 84.0 | 55.0 | 69.0 | 68.5 | 10,679 | 706.13 | 29,935 |
| SR2701 | 158.5 | 158.5 | 121.5 | 137.0 | 130.0 | 2,897 | 390.64 | 26,713 |
| SR2701 | 231.0 | 232.5 | 205.0 | 223.5 | 223.0 | 1,529 | 336.11 | 17,102 |
| SR2701 | 325.0 | 326.0 | 298.0 | 317.5 | 312.5 | 1,117 | 350.61 | 7,213 |
| SR2701 | 421.5 | 430.0 | 396.0 | 415.0 | 408.0 | 553 | 226.75 | 2,370 |
| SR2701 | 505.0 | 505.0 | 504.5 | 504.5 | 506.5 | 11 | 5.55 | 1,702 |
| SR2701 | | | | | 606.0 | | | 2,215 |
| SR2701 | | | | | 706.0 | | | 1,757 |
| SR2701 | | | | | 806.0 | | | 1,221 |
| SR2701 | 895.0 | 895.0 | 895.0 | 895.0 | 906.0 | 3 | 2.69 | 395 |
| SR2701 | 994.5 | 994.5 | 994.5 | 994.5 | 1,006.0 | 3 | 2.98 | 403 |
| SR2701 | | | | | 1,106.0 | | | 1,158 |
| SR2703 | 428.5 | 442.5 | 428.5 | 434.0 | 436.5 | 38 | 16.69 | 60 |
| SR2703 | 343.0 | 354.0 | 337.0 | 337.0 | 344.5 | 31 | 10.67 | 1,004 |
| SR2703 | 260.5 | 260.5 | 249.5 | 249.5 | 256.5 | 15 | 3.88 | 826 |
| SR2703 | 181.0 | 189.0 | 172.0 | 172.0 | 178.5 | 96 | 17.68 | 748 |
| SR2703 | 113.5 | 126.0 | 110.0 | 112.0 | 116.0 | 290 | 34.42 | 1,924 |
| SR2703 | 72.5 | 80.0 | 68.5 | 69.5 | 73.0 | 658 | 48.62 | 3,150 |
| SR2703 | 49.0 | 50.0 | 45.5 | 45.5 | 47.5 | 313 | 14.89 | 2,653 |
| SR2703 | 33.5 | 37.0 | 31.0 | 31.0 | 34.0 | 819 | 27.83 | 3,599 |
| SR2703 | 23.5 | 28.0 | 22.0 | 22.5 | 25.5 | 502 | 12.16 | 3,475 |
| SR2703 | 18.5 | 24.0 | 17.5 | 17.5 | 19.5 | 293 | 5.43 | 2,549 |
| SR2703 | 15.0 | 16.0 | 14.5 | 14.5 | 15.5 | 252 | 3.86 | 2,116 |
| SR2703 | 12.5 | 12.5 | 11.5 | 12.0 | 13.0 | 146 | 1.81 | 1,607 |
| SR2703 | 9.0 | 11.5 | 9.0 | 10.5 | 10.5 | 483 | 5.27 | 2,385 |
| SR2703 | 10.5 | 10.5 | 9.5 | 10.0 | 9.0 | 413 | 4.13 | 5,939 |
| SR2703 | 16.5 | 17.0 | 12.0 | 14.5 | 14.5 | 878 | 12.84 | 1,045 |
| SR2703 | 24.0 | 24.5 | 18.5 | 22.0 | 22.0 | 460 | 9.61 | 1,257 |
| SR2703 | 34.5 | 35.5 | 29.5 | 34.5 | 33.5 | 389 | 13.03 | 1,965 |
| SR2703 | 61.0 | 61.0 | 48.5 | 55.5 | 55.5 | 701 | 38.5 | 2,813 |
| SR2703 | 98.5 | 98.5 | 81.5 | 93.5 | 92.0 | 604 | 54.25 | 3,825 |
| SR2703 | 156.0 | 156.0 | 136.0 | 145.0 | 148.5 | 129 | 18.7 | 3,139 |
| SR2703 | 210.5 | 228.5 | 209.0 | 228.5 | 223.0 | 44 | 9.42 | 1,194 |
| SR2703 | 316.0 | 316.0 | 294.0 | 313.5 | 308.5 | 57 | 17.47 | 845 |
| SR2703 | 399.0 | 405.5 | 392.0 | 405.5 | 399.5 | 93 | 36.87 | 1,461 |
| SR2703 | | | | | 493.5 | | | 1,373 |
| SR2703 | | | | | 589.5 | | | 1,030 |
| SR2703 | | | | | 686.5 | | | 920 |
| SR2703 | | | | | 783.5 | | | 368 |
| SR2703 | | | | | 882.0 | | | 87 |
| SR2705 | 472.0 | 490.5 | 469.0 | 471.5 | 475.0 | 58 | 27.65 | 49 |
| SR2705 | 389.0 | 401.0 | 378.0 | 380.0 | 385.5 | 43 | 16.71 | 814 |
| SR2705 | 300.0 | 317.5 | 295.5 | 299.5 | 303.0 | 152 | 46.68 | 454 |
| SR2705 | 234.0 | 243.0 | 229.0 | 236.5 | 230.5 | 79 | 18.52 | 751 |
| SR2705 | 171.0 | 177.5 | 166.5 | 167.0 | 172.0 | 128 | 22.45 | 766 |
| SR2705 | 128.0 | 138.0 | 124.0 | 126.0 | 128.0 | 887 | 114.68 | 1,594 |
| SR2705 | 95.5 | 103.0 | 92.5 | 94.5 | 96.0 | 222 | 21.57 | 2,341 |
| SR2705 | 74.5 | 79.0 | 69.5 | 71.5 | 73.5 | 739 | 55.06 | 2,158 |
| SR2705 | 56.5 | 60.5 | 53.5 | 54.0 | 57.5 | 241 | 13.72 | 1,373 |
| SR2705 | 47.0 | 55.5 | 42.5 | 42.5 | 46.0 | 319 | 14.47 | 1,818 |
| SR2705 | 36.0 | 38.0 | 34.0 | 34.0 | 37.0 | 446 | 15.97 | 1,892 |
| SR2705 | 30.0 | 31.5 | 28.5 | 28.5 | 30.0 | 255 | 7.66 | 1,528 |
| SR2705 | 26.0 | 27.0 | 24.5 | 25.0 | 25.5 | 933 | 23.71 | 6,322 |
| SR2705 | 21.5 | 22.5 | 20.0 | 20.5 | 21.0 | 1,067 | 22.6 | 2,344 |
| SR2705 | 22.5 | 22.5 | 18.5 | 20.5 | 20.0 | 300 | 6.14 | 1,105 |
| SR2705 | 33.0 | 33.0 | 28.0 | 30.0 | 30.5 | 214 | 6.47 | 682 |
| SR2705 | 52.0 | 52.0 | 43.5 | 46.5 | 47.5 | 660 | 30.26 | 1,243 |
| SR2705 | 77.0 | 77.0 | 70.5 | 73.5 | 74.0 | 439 | 32.31 | 1,697 |
| SR2705 | 120.0 | 120.0 | 108.0 | 115.0 | 114.5 | 334 | 37.86 | 2,569 |
| SR2705 | 171.5 | 172.0 | 160.0 | 172.0 | 169.5 | 94 | 15.82 | 1,028 |
| SR2705 | 227.0 | 233.0 | 227.0 | 232.0 | 236.5 | 24 | 5.53 | 577 |
| SR2705 | 303.5 | 312.0 | 303.5 | 312.0 | 313.0 | 34 | 10.49 | 532 |
| SR2705 | 398.5 | 402.0 | 384.0 | 399.5 | 396.5 | 30 | 11.88 | 600 |
| SR2705 | | | | | 484.5 | | | 465 |
| SR2705 | 585.0 | 585.0 | 585.0 | 585.0 | 575.0 | 4 | 2.33 | 308 |
| SR2705 | 676.5 | 679.5 | 676.5 | 678.0 | 667.5 | 7 | 4.74 | 886 |
| SR2705 | | | | | 762.5 | | | 481 |
| SR2705 | | | | | 857.5 | | | |
| SR2707 | 523.0 | 523.0 | 523.0 | 523.0 | 508.0 | 3 | 1.57 | 3 |
| SR2707 | 424.5 | 434.5 | 424.5 | 434.5 | 421.5 | 6 | 2.58 | 6 |
| SR2707 | 346.0 | 355.5 | 346.0 | 355.5 | 344.0 | 6 | 2.1 | 7 |
| SR2707 | 277.5 | 285.5 | 277.5 | 283.5 | 277.0 | 12 | 3.4 | 9 |
| SR2707 | 223.0 | 229.5 | 223.0 | 226.0 | 222.0 | 9 | 2.04 | 15 |
| SR2707 | 179.5 | 179.5 | 179.5 | 179.5 | 179.0 | 3 | 0.54 | 34 |
| SR2707 | | | | | 145.5 | | | 66 |
| SR2707 | 117.5 | 117.5 | 117.5 | 117.5 | 119.0 | 3 | 0.35 | 292 |
| SR2707 | 102.0 | 102.5 | 92.5 | 92.5 | 99.0 | 24 | 2.41 | 231 |
| SR2707 | 85.5 | 85.5 | 78.5 | 78.5 | 82.5 | 69 | 5.62 | 229 |
| SR2707 | 71.0 | 74.5 | 63.5 | 67.0 | 69.0 | 326 | 22.14 | 318 |
| SR2707 | 59.5 | 62.0 | 53.0 | 53.0 | 58.5 | 284 | 16.34 | 200 |
| SR2707 | 51.5 | 53.0 | 46.5 | 46.5 | 49.5 | 35 | 1.72 | 434 |
| SR2707 | 43.0 | 43.5 | 38.5 | 38.5 | 42.5 | 26 | 1.06 | 252 |
| SR2707 | 24.5 | 24.5 | 19.0 | 19.0 | 21.5 | 25 | 0.52 | 97 |
| SR2707 | 38.0 | 38.0 | 30.5 | 30.5 | 34.5 | 28 | 0.95 | 115 |
| SR2707 | 57.5 | 57.5 | 51.5 | 54.0 | 56.0 | 33 | 1.79 | 147 |
| SR2707 | 89.0 | 89.0 | 86.5 | 86.5 | 88.0 | 12 | 1.05 | 89 |
| SR2707 | 126.5 | 126.5 | 126.5 | 126.5 | 132.0 | 3 | 0.38 | 157 |
| SR2707 | | | | | 188.0 | | | 72 |
| SR2707 | | | | | 253.5 | | | 57 |
| SR2707 | | | | | 325.5 | | | 131 |
| SR2707 | 393.0 | 399.0 | 393.0 | 399.0 | 404.5 | 9 | 3.59 | 68 |
| SR2707 | | | | | 487.0 | | | 12 |
| SR2707 | 560.0 | 574.0 | 560.0 | 574.0 | 572.5 | 12 | 6.84 | 21 |
| SR2707 | 649.0 | 663.5 | 649.0 | 663.5 | 661.0 | 9 | 5.92 | 9 |
| SR2707 | 739.5 | 753.0 | 739.5 | 753.0 | 751.5 | 6 | 4.48 | 6 |
| SR2707 | 832.0 | 832.0 | 832.0 | 832.0 | 843.5 | 3 | 2.5 | 3 |
| SR2709 | | | | | 469.5 | | | |
| SR2709 | | | | | 393.5 | | | |
| SR2709 | | | | | 327.0 | | | |
| SR2709 | | | | | 271.5 | | | |
| SR2709 | | | | | 225.5 | | | 3 |
| SR2709 | | | | | 188.5 | | | 6 |
| SR2709 | | | | | 158.0 | | | 45 |
| SR2709 | | | | | 133.0 | | | 61 |
| SR2709 | | | | | 113.0 | | | 15 |
| SR2709 | | | | | 97.0 | | | 18 |
| SR2709 | | | | | 82.5 | | | 31 |
| SR2709 | 70.0 | 70.0 | 70.0 | 70.0 | 72.0 | 3 | 0.21 | 100 |
| SR2709 | 65.5 | 65.5 | 57.0 | 57.0 | 61.5 | 23 | 1.41 | 391 |
| SR2709 | 56.5 | 57.5 | 52.0 | 53.0 | 54.0 | 41 | 2.25 | 219 |
| SR2709 | 40.0 | 44.5 | 40.0 | 42.0 | 44.0 | 15 | 0.64 | 185 |
| SR2709 | 70.5 | 70.5 | 62.5 | 67.0 | 67.0 | 21 | 1.39 | 51 |
| SR2709 | 90.5 | 97.5 | 90.0 | 97.5 | 99.5 | 7 | 0.65 | 51 |
| SR2709 | | | | | 142.5 | | | 99 |
| SR2709 | | | | | 195.0 | | | 41 |
| SR2709 | | | | | 256.5 | | | 27 |
| SR2709 | | | | | 324.5 | | | 15 |
| SR2709 | | | | | 398.0 | | | 6 |
| SR2709 | | | | | 476.5 | | | 1 |
| SR2709 | | | | | 559.5 | | | 3 |
| SR2709 | | | | | 643.5 | | | 11 |
| SR2709 | 731.0 | 731.0 | 731.0 | 731.0 | 732.0 | 3 | 2.19 | 18 |
| SR2709 | 818.5 | 824.5 | 809.0 | 809.0 | 820.5 | 16 | 12.99 | 43 |
| SR2709 | 904.5 | 904.5 | 897.5 | 899.0 | 912.5 | 12 | 10.8 | 37 |
| SR2703 | 433.0 | 445.0 | 426.5 | 426.5 | 431.0 | 90 | 38.95 | 148 |
| SR2703 | 340.5 | 340.5 | 327.5 | 327.5 | 336.0 | 30 | 10.04 | 30 |
| SR2703 | | | | | 245.5 | | | |
| SR2703 | 158.5 | 174.0 | 157.5 | 165.0 | 163.5 | 87 | 14.59 | 88 |
| SR2703 | 100.0 | 105.5 | 93.0 | 93.0 | 98.5 | 81 | 8.04 | 189 |
| SR2703 | 59.0 | 62.5 | 55.5 | 56.0 | 56.5 | 175 | 10.37 | 257 |
| SR2703 | 35.0 | 37.5 | 31.5 | 31.5 | 34.0 | 334 | 11.67 | 348 |
| SR2703 | 22.0 | 24.0 | 19.0 | 19.0 | 21.5 | 246 | 5.41 | 261 |
| SR2703 | 15.5 | 16.5 | 13.0 | 13.0 | 15.0 | 198 | 3.06 | 104 |
| SR2703 | 12.0 | 12.0 | 9.5 | 9.5 | 10.5 | 71 | 0.72 | 158 |
| SR2703 | 10.0 | 10.0 | 7.5 | 7.5 | 8.0 | 560 | 4.41 | 369 |
| SR2703 | 15.5 | 15.5 | 11.5 | 12.5 | 13.0 | 136 | 1.74 | 138 |
| SR2703 | 25.0 | 26.0 | 19.5 | 21.5 | 22.0 | 390 | 8.55 | 280 |
| SR2703 | 45.5 | 46.0 | 35.0 | 39.5 | 40.0 | 243 | 9.17 | 260 |
| SR2703 | 83.5 | 83.5 | 66.5 | 76.5 | 74.5 | 288 | 21.22 | 331 |
| SR2703 | 124.0 | 124.0 | 121.0 | 122.0 | 132.0 | 112 | 13.93 | 115 |
| SR2703 | 198.5 | 198.5 | 196.5 | 197.5 | 209.5 | 30 | 5.93 | 62 |
| SR2703 | 292.0 | 292.0 | 292.0 | 292.0 | 296.5 | 10 | 2.92 | 40 |
| SR2703 | 384.0 | 393.0 | 384.0 | 393.0 | 389.5 | 46 | 17.84 | 46 |
| SR2703 | | | | | 485.0 | | | |
打印