郑州商品交易所05月15日硅铁期权收盘行情
发布时间：2026年05月15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 |
|---|
| SF2607 | | | | | 1,014.0 | | | 3 |
| SF2607 | | | | | 964.0 | | | 3 |
| SF2607 | | | | | 914.0 | | | 3 |
| SF2607 | | | | | 864.0 | | | 3 |
| SF2607 | | | | | 814.0 | | | 3 |
| SF2607 | | | | | 764.0 | | | 3 |
| SF2607 | | | | | 665.0 | | | 3 |
| SF2607 | | | | | 566.0 | | | 3 |
| SF2607 | | | | | 468.0 | | | 57 |
| SF2607 | | | | | 371.0 | | | 121 |
| SF2607 | 289.0 | 323.0 | 245.0 | 245.0 | 278.0 | 44 | 6.0 | 312 |
| SF2607 | 206.0 | 206.0 | 160.0 | 168.0 | 194.0 | 68 | 6.04 | 387 |
| SF2607 | 155.0 | 159.0 | 103.0 | 108.0 | 125.0 | 1,554 | 91.97 | 2,339 |
| SF2607 | 105.0 | 110.0 | 64.0 | 70.0 | 78.0 | 2,049 | 78.75 | 1,331 |
| SF2607 | 69.0 | 83.0 | 43.0 | 47.0 | 51.0 | 1,919 | 49.31 | 1,453 |
| SF2607 | 54.0 | 61.0 | 29.0 | 32.0 | 35.0 | 5,588 | 107.21 | 4,053 |
| SF2607 | 39.0 | 39.0 | 19.0 | 21.0 | 26.0 | 979 | 13.44 | 1,267 |
| SF2607 | 28.0 | 33.0 | 14.0 | 17.0 | 20.0 | 699 | 6.63 | 1,404 |
| SF2607 | 22.0 | 22.0 | 11.0 | 13.0 | 16.0 | 555 | 4.31 | 845 |
| SF2607 | 16.0 | 16.0 | 9.0 | 10.0 | 12.0 | 174 | 1.02 | 492 |
| SF2607 | 11.0 | 11.0 | 7.0 | 8.0 | 10.0 | 241 | 1.01 | 831 |
| SF2607 | 8.0 | 8.0 | 6.0 | 6.0 | 8.0 | 187 | 0.66 | 987 |
| SF2607 | 7.0 | 7.0 | 4.0 | 5.0 | 7.0 | 456 | 1.3 | 988 |
| SF2607 | 11.0 | 11.0 | 4.0 | 5.0 | 5.0 | 455 | 1.19 | 1,499 |
| SF2607 | 8.0 | 8.0 | 4.0 | 4.0 | 4.0 | 80 | 0.19 | 444 |
| SF2607 | | | | | 1.0 | | | 45 |
| SF2607 | | | | | 1.0 | | | 164 |
| SF2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 20 | 0.01 | 368 |
| SF2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 70 | 0.04 | 307 |
| SF2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 115 | 0.06 | 412 |
| SF2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 10 | 0.01 | 873 |
| SF2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3 | | 397 |
| SF2607 | 2.0 | 2.0 | 2.0 | 2.0 | 2.0 | 517 | 0.52 | 624 |
| SF2607 | 1.0 | 4.0 | 1.0 | 4.0 | 4.0 | 349 | 0.4 | 1,445 |
| SF2607 | 4.0 | 6.0 | 4.0 | 6.0 | 8.0 | 1,422 | 3.67 | 2,374 |
| SF2607 | 11.0 | 14.0 | 8.0 | 14.0 | 15.0 | 1,172 | 6.85 | 3,050 |
| SF2607 | 21.0 | 35.0 | 19.0 | 31.0 | 30.0 | 2,311 | 33.38 | 3,392 |
| SF2607 | 50.0 | 78.0 | 43.0 | 70.0 | 61.0 | 1,820 | 58.77 | 3,043 |
| SF2607 | 100.0 | 136.0 | 90.0 | 133.0 | 113.0 | 879 | 51.47 | 856 |
| SF2607 | 161.0 | 216.0 | 161.0 | 212.0 | 186.0 | 154 | 15.55 | 461 |
| SF2607 | 268.0 | 302.0 | 268.0 | 302.0 | 271.0 | 115 | 16.07 | 919 |
| SF2607 | 356.0 | 383.0 | 356.0 | 383.0 | 361.0 | 21 | 3.89 | 476 |
| SF2607 | 480.0 | 480.0 | 480.0 | 480.0 | 455.0 | 7 | 1.68 | 194 |
| SF2607 | | | | | 551.0 | | | 71 |
| SF2607 | | | | | 648.0 | | | 79 |
| SF2607 | | | | | 745.0 | | | 43 |
| SF2607 | | | | | 843.0 | | | 30 |
| SF2607 | | | | | 941.0 | | | 8 |
| SF2607 | | | | | 1,040.0 | | | 9 |
| SF2607 | | | | | 1,139.0 | | | |
| SF2608 | | | | | 808.0 | | | |
| SF2608 | | | | | 758.0 | | | |
| SF2608 | | | | | 658.0 | | | |
| SF2608 | | | | | 560.0 | | | |
| SF2608 | | | | | 464.0 | | | |
| SF2608 | | | | | 374.0 | | | |
| SF2608 | | | | | 293.0 | | | |
| SF2608 | 210.0 | 210.0 | 210.0 | 210.0 | 227.0 | 3 | 0.32 | 6 |
| SF2608 | 159.0 | 159.0 | 157.0 | 157.0 | 175.0 | 6 | 0.47 | 12 |
| SF2608 | | | | | 136.0 | | | 11 |
| SF2608 | 91.0 | 91.0 | 91.0 | 91.0 | 106.0 | 20 | 0.91 | 56 |
| SF2608 | 71.0 | 71.0 | 71.0 | 71.0 | 84.0 | 20 | 0.71 | 59 |
| SF2608 | 56.0 | 56.0 | 55.0 | 55.0 | 67.0 | 30 | 0.83 | 94 |
| SF2608 | | | | | 54.0 | | | 91 |
| SF2608 | | | | | 44.0 | | | 41 |
| SF2608 | | | | | 36.0 | | | 66 |
| SF2608 | | | | | 30.0 | | | 108 |
| SF2608 | | | | | 25.0 | | | 80 |
| SF2608 | | | | | 21.0 | | | 127 |
| SF2608 | | | | | 17.0 | | | 61 |
| SF2608 | | | | | 15.0 | | | 32 |
| SF2608 | | | | | 1.0 | | | 40 |
| SF2608 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 72 | 0.04 | 105 |
| SF2608 | | | | | 1.0 | | | 64 |
| SF2608 | 4.0 | 4.0 | 4.0 | 4.0 | 3.0 | 62 | 0.12 | 83 |
| SF2608 | 9.0 | 9.0 | 9.0 | 9.0 | 7.0 | 42 | 0.18 | 54 |
| SF2608 | 19.0 | 23.0 | 19.0 | 23.0 | 17.0 | 51 | 0.51 | 100 |
| SF2608 | 50.0 | 50.0 | 50.0 | 50.0 | 36.0 | 14 | 0.32 | 64 |
| SF2608 | 75.0 | 83.0 | 75.0 | 83.0 | 69.0 | 7 | 0.26 | 45 |
| SF2608 | 127.0 | 127.0 | 127.0 | 127.0 | 117.0 | 3 | 0.19 | 88 |
| SF2608 | 184.0 | 184.0 | 184.0 | 184.0 | 177.0 | 3 | 0.28 | 54 |
| SF2608 | 258.0 | 258.0 | 258.0 | 258.0 | 247.0 | 3 | 0.39 | 42 |
| SF2608 | | | | | 325.0 | | | 33 |
| SF2608 | | | | | 408.0 | | | 26 |
| SF2608 | | | | | 495.0 | | | 20 |
| SF2608 | | | | | 584.0 | | | 3 |
| SF2608 | | | | | 676.0 | | | |
| SF2608 | | | | | 770.0 | | | |
| SF2608 | | | | | 864.0 | | | |
| SF2608 | | | | | 960.0 | | | |
| SF2608 | | | | | 1,057.0 | | | |
| SF2608 | | | | | 1,154.0 | | | |
| SF2609 | | | | | 833.0 | | | |
| SF2609 | | | | | 784.0 | | | |
| SF2609 | | | | | 735.0 | | | |
| SF2609 | | | | | 638.0 | | | |
| SF2609 | | | | | 543.0 | | | 1 |
| SF2609 | | | | | 452.0 | | | 259 |
| SF2609 | | | | | 368.0 | | | 152 |
| SF2609 | 266.0 | 266.0 | 266.0 | 266.0 | 293.0 | 2 | 0.27 | 44 |
| SF2609 | 242.0 | 242.0 | 205.0 | 206.0 | 232.0 | 5 | 0.53 | 73 |
| SF2609 | 185.0 | 185.0 | 158.0 | 160.0 | 185.0 | 116 | 10.14 | 290 |
| SF2609 | 173.0 | 182.0 | 122.0 | 123.0 | 149.0 | 319 | 21.92 | 234 |
| SF2609 | 138.0 | 148.0 | 104.0 | 104.0 | 123.0 | 283 | 16.21 | 416 |
| SF2609 | 98.0 | 98.0 | 98.0 | 98.0 | 103.0 | 9 | 0.45 | 302 |
| SF2609 | 100.0 | 100.0 | 100.0 | 100.0 | 88.0 | 3 | 0.15 | 223 |
| SF2609 | 85.0 | 85.0 | 57.0 | 57.0 | 76.0 | 194 | 7.01 | 328 |
| SF2609 | 66.0 | 66.0 | 66.0 | 66.0 | 67.0 | 8 | 0.26 | 219 |
| SF2609 | 59.0 | 59.0 | 42.0 | 42.0 | 58.0 | 108 | 2.86 | 408 |
| SF2609 | 52.0 | 54.0 | 37.0 | 37.0 | 52.0 | 70 | 1.82 | 280 |
| SF2609 | 47.0 | 48.0 | 46.0 | 48.0 | 46.0 | 107 | 2.49 | 125 |
| SF2609 | 42.0 | 43.0 | 27.0 | 27.0 | 41.0 | 21 | 0.43 | 172 |
| SF2609 | 38.0 | 39.0 | 36.0 | 36.0 | 37.0 | 208 | 3.8 | 510 |
| SF2609 | | | | | 33.0 | | | 70 |
| SF2609 | 4.0 | 4.0 | 4.0 | 4.0 | 3.0 | 2 | | 157 |
| SF2609 | | | | | 4.0 | | | 146 |
| SF2609 | 5.0 | 5.0 | 5.0 | 5.0 | 5.0 | 10 | 0.03 | 235 |
| SF2609 | | | | | 8.0 | | | 198 |
| SF2609 | 13.0 | 14.0 | 11.0 | 11.0 | 13.0 | 46 | 0.28 | 352 |
| SF2609 | 21.0 | 23.0 | 19.0 | 19.0 | 22.0 | 37 | 0.4 | 276 |
| SF2609 | 31.0 | 44.0 | 31.0 | 35.0 | 38.0 | 124 | 2.33 | 168 |
| SF2609 | 51.0 | 72.0 | 51.0 | 60.0 | 62.0 | 124 | 3.82 | 863 |
| SF2609 | 86.0 | 112.0 | 86.0 | 99.0 | 101.0 | 381 | 19.7 | 473 |
| SF2609 | 132.0 | 164.0 | 132.0 | 150.0 | 153.0 | 275 | 21.43 | 1,593 |
| SF2609 | 223.0 | 223.0 | 221.0 | 221.0 | 217.0 | 20 | 2.22 | 78 |
| SF2609 | | | | | 290.0 | | | 25 |
| SF2609 | | | | | 370.0 | | | 55 |
| SF2609 | | | | | 454.0 | | | 46 |
| SF2609 | | | | | 541.0 | | | 28 |
| SF2609 | | | | | 632.0 | | | 24 |
| SF2609 | | | | | 723.0 | | | 14 |
| SF2609 | | | | | 816.0 | | | 18 |
| SF2609 | | | | | 910.0 | | | |
| SF2609 | | | | | 1,005.0 | | | |
| SF2609 | | | | | 1,101.0 | | | 1 |
| SF2609 | | | | | 1,197.0 | | | |
| SF2610 | | | | | 733.0 | | | |
| SF2610 | | | | | 640.0 | | | |
| SF2610 | | | | | 551.0 | | | |
| SF2610 | | | | | 468.0 | | | |
| SF2610 | | | | | 392.0 | | | |
| SF2610 | | | | | 326.0 | | | |
| SF2610 | 256.0 | 256.0 | 256.0 | 256.0 | 270.0 | 3 | 0.38 | 3 |
| SF2610 | 212.0 | 212.0 | 212.0 | 212.0 | 223.0 | 3 | 0.32 | 3 |
| SF2610 | 194.0 | 194.0 | 176.0 | 176.0 | 185.0 | 6 | 0.56 | 9 |
| SF2610 | 163.0 | 163.0 | 148.0 | 148.0 | 154.0 | 6 | 0.47 | 9 |
| SF2610 | 136.0 | 136.0 | 136.0 | 136.0 | 128.0 | 3 | 0.2 | 3 |
| SF2610 | 116.0 | 116.0 | 116.0 | 116.0 | 107.0 | 6 | 0.35 | 3 |
| SF2610 | 99.0 | 99.0 | 99.0 | 99.0 | 91.0 | 6 | 0.3 | 6 |
| SF2610 | 85.0 | 85.0 | 85.0 | 85.0 | 77.0 | 6 | 0.26 | 47 |
| SF2610 | 75.0 | 75.0 | 72.0 | 72.0 | 66.0 | 12 | 0.43 | 15 |
| SF2610 | | | | | 17.0 | | | 1 |
| SF2610 | 25.0 | 25.0 | 25.0 | 25.0 | 24.0 | 3 | 0.04 | 6 |
| SF2610 | 35.0 | 35.0 | 35.0 | 35.0 | 35.0 | 6 | 0.11 | 23 |
| SF2610 | 50.0 | 50.0 | 50.0 | 50.0 | 51.0 | 7 | 0.18 | 20 |
| SF2610 | 72.0 | 92.0 | 68.0 | 75.0 | 75.0 | 35 | 1.35 | 34 |
| SF2610 | 106.0 | 129.0 | 95.0 | 112.0 | 108.0 | 26 | 1.45 | 25 |
| SF2610 | 147.0 | 175.0 | 147.0 | 157.0 | 150.0 | 26 | 2.08 | 9 |
| SF2610 | | | | | 203.0 | | | |
| SF2610 | | | | | 264.0 | | | |
| SF2610 | | | | | 333.0 | | | |
| SF2610 | | | | | 407.0 | | | |
| SF2610 | | | | | 485.0 | | | |
| SF2610 | | | | | 568.0 | | | |
| SF2610 | | | | | 654.0 | | | |
| SF2610 | | | | | 742.0 | | | |
打印