郑州商品交易所08月24日白糖期权收盘行情
发布时间：2026年08月24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 | | | | | 613.0 | | | 6 |
| SR2611 | | | | | 513.5 | | | 161 |
| SR2611 | 411.5 | 427.5 | 406.5 | 416.5 | 415.5 | 129 | 54.05 | 968 |
| SR2611 | 313.5 | 329.5 | 310.0 | 315.0 | 322.5 | 76 | 24.41 | 577 |
| SR2611 | 220.0 | 240.0 | 220.0 | 224.0 | 238.0 | 445 | 102.7 | 961 |
| SR2611 | 155.5 | 163.0 | 139.5 | 152.0 | 166.0 | 689 | 104.91 | 1,278 |
| SR2611 | 96.0 | 107.5 | 94.0 | 100.0 | 109.0 | 2,469 | 245.74 | 6,271 |
| SR2611 | 62.0 | 70.0 | 60.0 | 66.0 | 68.5 | 14,959 | 961.61 | 15,498 |
| SR2611 | 43.5 | 48.0 | 40.0 | 45.5 | 42.0 | 4,585 | 197.85 | 12,147 |
| SR2611 | 28.5 | 34.0 | 28.5 | 32.5 | 25.5 | 11,774 | 372.01 | 14,744 |
| SR2611 | 20.0 | 26.0 | 19.5 | 23.0 | 16.0 | 2,969 | 64.16 | 7,470 |
| SR2611 | 17.0 | 18.0 | 15.5 | 17.5 | 11.0 | 2,835 | 45.99 | 7,078 |
| SR2611 | 12.5 | 13.5 | 11.5 | 13.5 | 9.0 | 1,380 | 16.71 | 2,856 |
| SR2611 | 9.5 | 10.0 | 8.5 | 10.0 | 9.0 | 1,424 | 13.38 | 2,076 |
| SR2611 | 8.0 | 9.0 | 7.0 | 8.5 | 5.5 | 3,115 | 23.73 | 7,832 |
| SR2611 | 6.0 | 7.0 | 5.5 | 6.5 | 3.0 | 3,348 | 20.39 | 9,686 |
| SR2611 | 1.0 | 1.5 | 1.0 | 1.0 | 0.5 | 193 | 0.2 | 2,601 |
| SR2611 | | | | | 1.0 | | | 2,091 |
| SR2611 | 3.0 | 3.0 | 2.5 | 3.0 | 3.5 | 141 | 0.4 | 4,331 |
| SR2611 | 5.5 | 5.5 | 4.5 | 5.0 | 10.5 | 1,355 | 7.42 | 4,964 |
| SR2611 | 15.0 | 15.5 | 12.5 | 14.0 | 25.5 | 2,850 | 42.1 | 12,331 |
| SR2611 | 42.0 | 42.0 | 33.5 | 38.0 | 53.0 | 3,101 | 118.86 | 11,524 |
| SR2611 | 90.5 | 90.5 | 78.0 | 85.0 | 96.0 | 2,279 | 194.07 | 6,135 |
| SR2611 | 156.0 | 157.0 | 141.0 | 151.0 | 155.5 | 537 | 81.07 | 1,851 |
| SR2611 | 238.0 | 238.0 | 218.0 | 231.0 | 228.5 | 288 | 65.97 | 1,446 |
| SR2611 | 322.5 | 322.5 | 304.5 | 319.0 | 311.5 | 293 | 92.58 | 1,312 |
| SR2611 | 413.0 | 413.0 | 396.5 | 409.5 | 402.0 | 203 | 82.62 | 683 |
| SR2611 | | | | | 497.0 | | | 873 |
| SR2611 | | | | | 594.5 | | | 551 |
| SR2611 | | | | | 694.5 | | | 63 |
| SR2611 | | | | | 791.0 | | | 57 |
| SR2611 | | | | | 888.5 | | | 47 |
| SR2701 | | | | | 586.0 | | | 416 |
| SR2701 | 499.5 | 508.5 | 486.0 | 504.5 | 490.5 | 27 | 13.34 | 1,178 |
| SR2701 | 382.0 | 415.0 | 382.0 | 396.0 | 398.5 | 336 | 134.71 | 2,419 |
| SR2701 | 309.5 | 326.5 | 305.5 | 305.5 | 314.5 | 391 | 123.4 | 2,194 |
| SR2701 | 250.0 | 251.5 | 228.0 | 241.0 | 241.5 | 1,022 | 247.03 | 3,137 |
| SR2701 | 185.0 | 196.0 | 175.0 | 183.0 | 183.5 | 1,737 | 318.39 | 8,576 |
| SR2701 | 146.5 | 156.0 | 135.0 | 143.0 | 141.0 | 2,858 | 411.74 | 13,151 |
| SR2701 | 110.0 | 118.5 | 104.5 | 108.0 | 111.5 | 4,279 | 472.35 | 15,527 |
| SR2701 | 88.0 | 95.0 | 82.0 | 86.0 | 90.0 | 3,612 | 313.22 | 23,051 |
| SR2701 | 75.0 | 78.0 | 67.0 | 70.5 | 74.0 | 1,672 | 119.07 | 17,733 |
| SR2701 | 62.0 | 67.5 | 58.5 | 62.0 | 61.5 | 1,669 | 102.61 | 27,656 |
| SR2701 | 50.0 | 60.0 | 50.0 | 52.5 | 52.5 | 1,032 | 54.4 | 16,995 |
| SR2701 | 42.5 | 52.0 | 42.5 | 45.5 | 44.5 | 4,544 | 209.3 | 39,125 |
| SR2701 | 37.0 | 39.0 | 35.0 | 36.5 | 38.5 | 2,686 | 96.51 | 5,684 |
| SR2701 | 32.0 | 35.0 | 30.5 | 32.0 | 33.5 | 842 | 26.92 | 6,477 |
| SR2701 | 28.0 | 32.0 | 26.5 | 27.0 | 29.0 | 5,252 | 150.23 | 37,390 |
| SR2701 | 6.0 | 6.5 | 5.5 | 6.5 | 5.5 | 1,192 | 7.21 | 4,491 |
| SR2701 | 9.5 | 10.5 | 8.0 | 10.5 | 10.0 | 565 | 5.26 | 2,401 |
| SR2701 | 17.5 | 19.5 | 15.5 | 19.0 | 18.0 | 2,831 | 48.29 | 9,070 |
| SR2701 | 35.5 | 36.5 | 25.5 | 35.5 | 33.0 | 1,338 | 44.33 | 9,410 |
| SR2701 | 62.5 | 65.5 | 52.0 | 62.5 | 59.5 | 1,587 | 94.81 | 13,085 |
| SR2701 | 103.0 | 112.0 | 92.0 | 106.5 | 101.0 | 1,340 | 136.92 | 10,385 |
| SR2701 | 162.0 | 171.5 | 148.0 | 165.5 | 158.0 | 1,265 | 202.89 | 5,706 |
| SR2701 | 230.0 | 233.5 | 215.0 | 228.5 | 227.5 | 377 | 86.16 | 2,169 |
| SR2701 | 306.5 | 315.5 | 297.0 | 309.5 | 305.5 | 241 | 73.65 | 2,206 |
| SR2701 | 394.0 | 397.0 | 380.0 | 393.5 | 389.0 | 115 | 44.91 | 2,575 |
| SR2701 | 480.5 | 487.5 | 468.5 | 485.0 | 476.0 | 228 | 109.39 | 1,835 |
| SR2701 | | | | | 566.5 | | | 1,105 |
| SR2701 | 656.0 | 656.0 | 656.0 | 656.0 | 658.0 | 2 | 1.31 | 1,220 |
| SR2701 | 749.5 | 750.0 | 744.5 | 745.0 | 751.5 | 22 | 16.44 | 385 |
| SR2701 | 844.0 | 844.5 | 839.0 | 839.5 | 846.0 | 30 | 25.23 | 373 |
| SR2701 | | | | | 941.5 | | | 1,136 |
| SR2703 | | | | | 622.0 | | | |
| SR2703 | | | | | 527.5 | | | 250 |
| SR2703 | 432.0 | 451.0 | 431.0 | 431.0 | 438.0 | 40 | 17.49 | 353 |
| SR2703 | 353.5 | 353.5 | 353.5 | 353.5 | 355.5 | 15 | 5.31 | 169 |
| SR2703 | 282.5 | 289.5 | 275.0 | 275.0 | 283.5 | 62 | 17.41 | 226 |
| SR2703 | 225.5 | 232.0 | 218.5 | 218.5 | 225.5 | 157 | 35.2 | 395 |
| SR2703 | 179.0 | 193.0 | 175.5 | 176.0 | 180.5 | 259 | 47.09 | 309 |
| SR2703 | 146.0 | 152.0 | 143.0 | 143.5 | 147.0 | 177 | 26.1 | 291 |
| SR2703 | 121.0 | 124.0 | 119.0 | 119.0 | 122.5 | 100 | 12.12 | 272 |
| SR2703 | 102.0 | 104.0 | 100.0 | 100.5 | 104.0 | 100 | 10.2 | 321 |
| SR2703 | 87.5 | 90.5 | 86.0 | 86.0 | 89.0 | 109 | 9.63 | 312 |
| SR2703 | 82.0 | 82.0 | 75.0 | 75.0 | 77.0 | 197 | 15.04 | 288 |
| SR2703 | 67.0 | 72.0 | 65.0 | 67.5 | 68.0 | 328 | 22.33 | 969 |
| SR2703 | 59.0 | 64.0 | 57.0 | 59.0 | 59.5 | 345 | 20.63 | 1,106 |
| SR2703 | 9.5 | 10.0 | 7.5 | 10.0 | 8.5 | 247 | 2.14 | 253 |
| SR2703 | 15.0 | 15.5 | 12.5 | 15.5 | 14.5 | 175 | 2.52 | 291 |
| SR2703 | 25.0 | 25.5 | 20.5 | 25.5 | 24.5 | 188 | 4.47 | 450 |
| SR2703 | 41.5 | 43.0 | 35.5 | 42.5 | 41.0 | 375 | 15.03 | 734 |
| SR2703 | 68.0 | 71.5 | 67.0 | 71.5 | 68.5 | 90 | 6.17 | 721 |
| SR2703 | 113.0 | 115.5 | 102.5 | 113.5 | 110.0 | 234 | 25.76 | 562 |
| SR2703 | 167.0 | 169.5 | 165.5 | 169.5 | 164.0 | 54 | 8.99 | 114 |
| SR2703 | 235.0 | 235.5 | 223.5 | 228.0 | 229.5 | 115 | 26.18 | 168 |
| SR2703 | 304.0 | 304.0 | 299.0 | 299.0 | 304.0 | 30 | 9.02 | 105 |
| SR2703 | 387.5 | 388.0 | 382.5 | 388.0 | 384.5 | 42 | 16.19 | 97 |
| SR2703 | 472.0 | 472.0 | 464.0 | 469.0 | 468.5 | 49 | 22.94 | 160 |
| SR2703 | 560.0 | 560.5 | 552.5 | 560.0 | 555.5 | 75 | 41.8 | 83 |
| SR2703 | 651.0 | 653.0 | 651.0 | 653.0 | 646.0 | 32 | 20.85 | 86 |
| SR2703 | | | | | 736.5 | | | 33 |
| SR2705 | | | | | 657.0 | | | |
| SR2705 | | | | | 564.5 | | | |
| SR2705 | | | | | 479.5 | | | 4 |
| SR2705 | | | | | 403.0 | | | 2 |
| SR2705 | | | | | 337.0 | | | |
| SR2705 | | | | | 281.0 | | | 9 |
| SR2705 | 226.0 | 238.5 | 226.0 | 236.0 | 234.0 | 21 | 4.97 | 527 |
| SR2705 | 188.0 | 209.0 | 178.5 | 200.0 | 196.0 | 33 | 6.61 | 354 |
| SR2705 | | | | | 165.5 | | | 89 |
| SR2705 | 130.0 | 130.0 | 130.0 | 130.0 | 140.0 | 10 | 1.3 | 543 |
| SR2705 | | | | | 121.5 | | | 322 |
| SR2705 | 106.5 | 106.5 | 105.0 | 105.0 | 105.5 | 7 | 0.74 | 185 |
| SR2705 | 98.0 | 100.0 | 89.5 | 95.0 | 92.5 | 83 | 7.85 | 1,825 |
| SR2705 | | | | | 6.5 | | | 350 |
| SR2705 | 19.0 | 19.0 | 19.0 | 19.0 | 14.5 | 3 | 0.06 | 294 |
| SR2705 | 32.0 | 32.5 | 30.5 | 32.0 | 29.5 | 20 | 0.63 | 128 |
| SR2705 | 51.5 | 51.5 | 48.0 | 49.5 | 52.0 | 14 | 0.7 | 717 |
| SR2705 | 82.0 | 82.0 | 80.5 | 80.5 | 85.0 | 6 | 0.49 | 131 |
| SR2705 | | | | | 128.0 | | | 150 |
| SR2705 | 179.5 | 183.0 | 179.5 | 182.5 | 180.0 | 12 | 2.17 | 61 |
| SR2705 | | | | | 240.5 | | | 21 |
| SR2705 | | | | | 308.5 | | | 15 |
| SR2705 | | | | | 382.0 | | | 7 |
| SR2705 | | | | | 462.0 | | | 4 |
| SR2705 | | | | | 545.0 | | | 7 |
| SR2705 | | | | | 631.0 | | | 74 |
| SR2611 | | | | | 513.0 | | | 119 |
| SR2611 | 408.5 | 417.5 | 408.5 | 410.0 | 413.0 | 61 | 25.27 | 124 |
| SR2611 | 307.5 | 328.0 | 305.5 | 310.5 | 313.0 | 235 | 73.87 | 284 |
| SR2611 | 211.0 | 230.5 | 206.5 | 212.5 | 215.0 | 282 | 61.14 | 145 |
| SR2611 | 124.0 | 139.0 | 120.0 | 124.0 | 128.0 | 799 | 101.93 | 839 |
| SR2611 | 61.0 | 69.5 | 56.5 | 62.5 | 65.0 | 3,610 | 226.22 | 3,591 |
| SR2611 | 29.5 | 33.5 | 27.0 | 29.5 | 29.5 | 4,158 | 124.8 | 5,151 |
| SR2611 | 20.0 | 20.0 | 14.5 | 15.5 | 13.5 | 3,134 | 50.69 | 6,215 |
| SR2611 | 9.0 | 10.5 | 8.5 | 10.0 | 7.0 | 3,061 | 29.76 | 5,492 |
| SR2611 | 5.0 | 6.5 | 5.0 | 6.5 | 5.5 | 2,253 | 12.66 | 2,161 |
| SR2611 | 3.0 | 4.0 | 3.0 | 3.5 | 2.0 | 2,183 | 7.53 | 2,287 |
| SR2611 | 2.0 | 3.0 | 2.0 | 2.0 | 0.5 | 5,532 | 12.37 | 6,107 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 974 |
| SR2611 | 0.5 | 1.0 | 0.5 | 0.5 | 0.5 | 361 | 0.18 | 1,501 |
| SR2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 541 | 0.27 | 1,348 |
| SR2611 | 3.0 | 3.0 | 2.0 | 2.0 | 2.5 | 1,121 | 2.8 | 3,587 |
| SR2611 | 16.5 | 16.5 | 10.5 | 14.0 | 15.0 | 1,829 | 24.66 | 4,636 |
| SR2611 | 52.0 | 54.5 | 40.5 | 48.5 | 52.0 | 2,677 | 130.99 | 1,209 |
| SR2611 | 122.0 | 122.0 | 108.5 | 116.0 | 116.5 | 515 | 60.1 | 655 |
| SR2611 | 189.0 | 209.0 | 189.0 | 202.5 | 200.5 | 87 | 17.45 | 332 |
| SR2611 | 301.0 | 304.5 | 281.5 | 299.5 | 294.0 | 162 | 47.73 | 262 |
| SR2611 | 402.0 | 402.0 | 378.5 | 395.5 | 392.0 | 113 | 44.22 | 240 |
| SR2611 | 492.0 | 495.5 | 492.0 | 492.0 | 488.5 | 52 | 25.6 | 297 |
| SR2611 | 590.0 | 590.0 | 590.0 | 590.0 | 587.5 | 111 | 65.49 | 167 |
打印