郑州商品交易所03月27日白糖期权收盘行情
发布时间：2026年03月27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 |
|---|
| SR2605 | | | | | 852.0 | | | 5 |
| SR2605 | | | | | 752.0 | | | 481 |
| SR2605 | | | | | 652.0 | | | 493 |
| SR2605 | 541.0 | 545.0 | 541.0 | 545.0 | 552.0 | 2 | 1.09 | 1,185 |
| SR2605 | 462.0 | 465.5 | 432.0 | 465.0 | 452.0 | 105 | 47.42 | 1,281 |
| SR2605 | 360.5 | 366.0 | 328.5 | 360.0 | 352.0 | 165 | 57.62 | 713 |
| SR2605 | 258.0 | 267.5 | 231.5 | 263.5 | 252.0 | 169 | 42.99 | 2,003 |
| SR2605 | 178.0 | 178.0 | 136.5 | 171.0 | 154.5 | 582 | 92.19 | 9,364 |
| SR2605 | 99.0 | 99.5 | 64.0 | 92.0 | 81.5 | 8,063 | 650.37 | 30,416 |
| SR2605 | 51.0 | 63.0 | 36.5 | 53.0 | 50.0 | 26,694 | 1,242.63 | 39,980 |
| SR2605 | 38.5 | 38.5 | 20.5 | 30.0 | 32.5 | 14,150 | 386.95 | 25,818 |
| SR2605 | 26.0 | 26.0 | 13.5 | 19.5 | 22.0 | 5,283 | 93.18 | 14,886 |
| SR2605 | 18.5 | 18.5 | 9.0 | 12.5 | 15.0 | 5,044 | 62.46 | 10,387 |
| SR2605 | 14.0 | 14.0 | 7.0 | 9.5 | 10.5 | 2,461 | 22.61 | 4,607 |
| SR2605 | 10.0 | 10.0 | 5.5 | 7.5 | 7.5 | 6,734 | 49.11 | 14,790 |
| SR2605 | 7.5 | 7.5 | 4.5 | 6.5 | 5.5 | 2,260 | 14.03 | 5,868 |
| SR2605 | 8.0 | 8.5 | 4.5 | 6.0 | 4.0 | 20,807 | 124.66 | 106,494 |
| SR2605 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 144 | 0.07 | 1,603 |
| SR2605 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 110 | 0.06 | 2,527 |
| SR2605 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 365 | 0.37 | 3,549 |
| SR2605 | 1.0 | 1.5 | 1.0 | 1.0 | 0.5 | 164 | 0.17 | 3,580 |
| SR2605 | 2.0 | 2.0 | 1.0 | 1.5 | 0.5 | 2,252 | 2.92 | 9,985 |
| SR2605 | 2.5 | 2.5 | 2.0 | 2.0 | 0.5 | 1,457 | 3.09 | 11,990 |
| SR2605 | 4.0 | 4.5 | 3.0 | 3.5 | 0.5 | 4,303 | 15.12 | 15,095 |
| SR2605 | 10.0 | 11.5 | 7.5 | 8.0 | 2.5 | 7,646 | 70.09 | 30,663 |
| SR2605 | 31.0 | 39.5 | 26.0 | 29.0 | 29.5 | 10,299 | 327.84 | 16,519 |
| SR2605 | 95.5 | 110.5 | 84.5 | 89.0 | 97.5 | 1,162 | 108.9 | 5,603 |
| SR2605 | 174.0 | 193.5 | 164.5 | 168.0 | 180.5 | 363 | 64.73 | 2,088 |
| SR2605 | 261.5 | 281.5 | 254.0 | 255.5 | 269.5 | 65 | 17.07 | 1,220 |
| SR2605 | 361.0 | 377.0 | 348.0 | 352.0 | 363.0 | 121 | 43.63 | 678 |
| SR2605 | | | | | 458.5 | | | 792 |
| SR2605 | | | | | 555.0 | | | 175 |
| SR2605 | | | | | 653.0 | | | 9 |
| SR2605 | | | | | 751.5 | | | 45 |
| SR2607 | | | | | 873.5 | | | |
| SR2607 | | | | | 774.5 | | | |
| SR2607 | | | | | 676.0 | | | 41 |
| SR2607 | | | | | 578.5 | | | 512 |
| SR2607 | | | | | 483.0 | | | 357 |
| SR2607 | 393.5 | 393.5 | 376.5 | 376.5 | 390.0 | 30 | 11.46 | 551 |
| SR2607 | 306.5 | 306.5 | 298.5 | 298.5 | 302.5 | 15 | 4.52 | 190 |
| SR2607 | 230.0 | 233.5 | 209.0 | 232.5 | 224.0 | 205 | 46.38 | 792 |
| SR2607 | 152.5 | 171.5 | 152.5 | 171.0 | 161.0 | 107 | 17.3 | 862 |
| SR2607 | 135.0 | 135.0 | 113.5 | 128.5 | 117.0 | 392 | 47.49 | 1,815 |
| SR2607 | 100.5 | 100.5 | 85.0 | 95.0 | 88.5 | 618 | 56.38 | 1,529 |
| SR2607 | 80.0 | 80.0 | 69.0 | 75.0 | 71.0 | 111 | 8.11 | 1,820 |
| SR2607 | 66.0 | 67.0 | 56.5 | 63.0 | 59.5 | 491 | 29.49 | 2,297 |
| SR2607 | 57.0 | 57.0 | 48.0 | 52.0 | 51.5 | 327 | 16.4 | 1,596 |
| SR2607 | 50.0 | 51.0 | 41.5 | 44.5 | 44.5 | 202 | 9.02 | 1,733 |
| SR2607 | 44.5 | 44.5 | 36.5 | 39.0 | 39.5 | 212 | 7.99 | 1,738 |
| SR2607 | 45.0 | 45.0 | 32.5 | 36.5 | 35.0 | 2,496 | 89.94 | 4,565 |
| SR2607 | 3.0 | 3.0 | 2.5 | 2.5 | 2.0 | 131 | 0.36 | 244 |
| SR2607 | 3.5 | 4.0 | 3.0 | 3.0 | 3.0 | 134 | 0.46 | 275 |
| SR2607 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 48 | 0.22 | 285 |
| SR2607 | 7.0 | 7.5 | 6.0 | 6.0 | 7.5 | 344 | 2.25 | 820 |
| SR2607 | 11.0 | 11.5 | 9.5 | 10.0 | 11.5 | 126 | 1.34 | 1,591 |
| SR2607 | 16.5 | 17.5 | 14.5 | 14.5 | 18.5 | 195 | 3.22 | 1,210 |
| SR2607 | 28.0 | 31.0 | 27.0 | 28.0 | 30.5 | 231 | 6.57 | 1,338 |
| SR2607 | 54.0 | 56.0 | 48.0 | 49.5 | 52.0 | 123 | 6.22 | 965 |
| SR2607 | 88.5 | 100.0 | 87.5 | 87.5 | 88.5 | 44 | 4.13 | 897 |
| SR2607 | 144.5 | 159.5 | 139.5 | 142.5 | 143.5 | 121 | 17.95 | 438 |
| SR2607 | 225.5 | 225.5 | 210.0 | 210.0 | 215.0 | 51 | 11.24 | 405 |
| SR2607 | | | | | 297.0 | | | 474 |
| SR2607 | | | | | 385.0 | | | 539 |
| SR2607 | 482.0 | 482.0 | 474.5 | 474.5 | 476.5 | 20 | 9.57 | 640 |
| SR2607 | | | | | 569.0 | | | |
| SR2607 | | | | | 664.0 | | | 9 |
| SR2607 | | | | | 759.0 | | | 25 |
| SR2609 | | | | | 879.0 | | | 5 |
| SR2609 | | | | | 780.5 | | | 192 |
| SR2609 | | | | | 683.5 | | | 914 |
| SR2609 | | | | | 588.5 | | | 1,080 |
| SR2609 | | | | | 496.5 | | | 951 |
| SR2609 | 416.5 | 418.0 | 397.5 | 415.0 | 410.5 | 33 | 13.72 | 575 |
| SR2609 | 332.0 | 332.0 | 332.0 | 332.0 | 331.5 | 10 | 3.32 | 627 |
| SR2609 | 273.5 | 273.5 | 248.5 | 273.5 | 263.0 | 92 | 24.5 | 2,176 |
| SR2609 | 216.0 | 218.0 | 193.5 | 215.0 | 207.0 | 187 | 39.42 | 1,736 |
| SR2609 | 170.5 | 179.0 | 153.0 | 178.5 | 165.0 | 2,949 | 504.66 | 6,725 |
| SR2609 | 134.0 | 144.5 | 125.0 | 142.5 | 134.5 | 167 | 22.77 | 2,067 |
| SR2609 | 120.0 | 120.5 | 102.5 | 117.5 | 112.5 | 1,608 | 181.9 | 7,978 |
| SR2609 | 99.0 | 103.5 | 89.5 | 100.5 | 96.5 | 534 | 51.8 | 2,019 |
| SR2609 | 95.0 | 95.0 | 80.5 | 91.5 | 85.0 | 2,441 | 213.56 | 14,080 |
| SR2609 | 76.0 | 80.5 | 69.0 | 77.0 | 75.0 | 1,269 | 94.44 | 3,294 |
| SR2609 | 6.0 | 6.0 | 5.0 | 5.5 | 3.5 | 42 | 0.22 | 285 |
| SR2609 | 7.5 | 7.5 | 7.0 | 7.0 | 5.5 | 147 | 1.02 | 2,520 |
| SR2609 | 9.5 | 10.0 | 8.5 | 8.5 | 9.0 | 368 | 3.39 | 2,134 |
| SR2609 | 13.5 | 14.5 | 13.5 | 14.0 | 14.0 | 155 | 2.14 | 644 |
| SR2609 | 21.5 | 21.5 | 20.0 | 20.5 | 22.0 | 95 | 1.97 | 1,594 |
| SR2609 | 33.5 | 35.0 | 32.0 | 33.5 | 35.0 | 474 | 15.97 | 1,565 |
| SR2609 | 52.5 | 56.5 | 51.0 | 54.0 | 55.5 | 416 | 22.56 | 2,156 |
| SR2609 | 85.5 | 87.5 | 82.5 | 85.0 | 86.0 | 268 | 22.99 | 2,840 |
| SR2609 | 121.0 | 134.0 | 121.0 | 130.5 | 129.5 | 231 | 29.84 | 2,464 |
| SR2609 | 185.0 | 193.0 | 180.0 | 186.5 | 187.0 | 336 | 63.05 | 1,322 |
| SR2609 | 250.0 | 267.5 | 248.0 | 254.0 | 255.5 | 173 | 44.06 | 764 |
| SR2609 | 334.5 | 338.0 | 326.5 | 327.0 | 332.5 | 102 | 33.84 | 392 |
| SR2609 | 410.5 | 426.5 | 410.5 | 415.0 | 416.0 | 91 | 37.8 | 381 |
| SR2609 | 501.0 | 517.5 | 494.0 | 502.5 | 504.0 | 102 | 51.57 | 2,049 |
| SR2609 | | | | | 593.0 | | | 10 |
| SR2611 | | | | | 898.5 | | | 3 |
| SR2611 | | | | | 801.5 | | | 1 |
| SR2611 | | | | | 706.5 | | | 2 |
| SR2611 | | | | | 614.5 | | | |
| SR2611 | | | | | 526.0 | | | |
| SR2611 | | | | | 442.5 | | | |
| SR2611 | | | | | 365.5 | | | 27 |
| SR2611 | | | | | 297.5 | | | 43 |
| SR2611 | | | | | 240.0 | | | 65 |
| SR2611 | | | | | 194.5 | | | 54 |
| SR2611 | | | | | 158.5 | | | 78 |
| SR2611 | 128.0 | 128.0 | 128.0 | 128.0 | 132.0 | 6 | 0.78 | 60 |
| SR2611 | 110.5 | 111.5 | 110.5 | 111.5 | 112.0 | 12 | 1.34 | 92 |
| SR2611 | 97.5 | 97.5 | 97.5 | 97.5 | 96.0 | 6 | 0.58 | 142 |
| SR2611 | 87.5 | 87.5 | 86.5 | 86.5 | 84.0 | 15 | 1.29 | 77 |
| SR2611 | | | | | 8.5 | | | 18 |
| SR2611 | | | | | 12.0 | | | 52 |
| SR2611 | | | | | 17.0 | | | 88 |
| SR2611 | 23.5 | 23.5 | 23.5 | 23.5 | 24.5 | 3 | 0.07 | 88 |
| SR2611 | 35.0 | 35.0 | 32.5 | 32.5 | 35.5 | 10 | 0.34 | 81 |
| SR2611 | 51.0 | 51.0 | 49.0 | 49.5 | 51.5 | 12 | 0.6 | 87 |
| SR2611 | 74.0 | 74.0 | 73.5 | 73.5 | 74.0 | 9 | 0.66 | 60 |
| SR2611 | 104.5 | 105.0 | 104.5 | 105.0 | 105.0 | 12 | 1.26 | 30 |
| SR2611 | | | | | 146.5 | | | 24 |
| SR2611 | | | | | 199.0 | | | 9 |
| SR2611 | | | | | 262.0 | | | 14 |
| SR2611 | | | | | 334.5 | | | 14 |
| SR2611 | | | | | 413.5 | | | 13 |
| SR2611 | | | | | 497.0 | | | 13 |
| SR2611 | | | | | 583.5 | | | |
| SR2701 | | | | | 755.5 | | | |
| SR2701 | | | | | 657.0 | | | 1 |
| SR2701 | | | | | 560.0 | | | 2 |
| SR2701 | | | | | 476.5 | | | 8 |
| SR2701 | | | | | 406.0 | | | 7 |
| SR2701 | | | | | 345.5 | | | 21 |
| SR2701 | 274.0 | 274.0 | 274.0 | 274.0 | 294.0 | 3 | 0.82 | 32 |
| SR2701 | 241.0 | 247.5 | 225.0 | 247.5 | 250.0 | 19 | 4.53 | 55 |
| SR2701 | | | | | 213.0 | | | 52 |
| SR2701 | 150.0 | 299.5 | 150.0 | 299.5 | 180.5 | 3 | 0.6 | 148 |
| SR2701 | | | | | 152.5 | | | 87 |
| SR2701 | | | | | 131.0 | | | 191 |
| SR2701 | 176.0 | 176.0 | 101.0 | 108.5 | 111.0 | 8 | 0.93 | 93 |
| SR2701 | | | | | 35.5 | | | 75 |
| SR2701 | 30.5 | 30.5 | 30.5 | 30.5 | 36.0 | 3 | 0.09 | 58 |
| SR2701 | 43.0 | 43.0 | 41.0 | 41.0 | 38.5 | 9 | 0.38 | 72 |
| SR2701 | 59.5 | 62.5 | 59.5 | 62.5 | 54.0 | 12 | 0.74 | 76 |
| SR2701 | 86.5 | 87.5 | 86.5 | 87.5 | 82.5 | 6 | 0.52 | 71 |
| SR2701 | 120.0 | 120.0 | 119.0 | 119.0 | 121.0 | 9 | 1.08 | 30 |
| SR2701 | | | | | 168.0 | | | 27 |
| SR2701 | | | | | 222.5 | | | 36 |
| SR2701 | | | | | 284.0 | | | 9 |
| SR2701 | | | | | 350.0 | | | 13 |
| SR2701 | | | | | 420.5 | | | 11 |
| SR2701 | | | | | 497.5 | | | 31 |
| SR2701 | | | | | 576.5 | | | 23 |
| SR2607 | | | | | 574.0 | | | 6 |
| SR2607 | | | | | 475.5 | | | 69 |
| SR2607 | | | | | 379.5 | | | 352 |
| SR2607 | 274.0 | 277.0 | 273.0 | 277.0 | 287.0 | 24 | 6.59 | 126 |
| SR2607 | 195.0 | 196.0 | 193.0 | 196.0 | 203.5 | 37 | 7.32 | 204 |
| SR2607 | 136.5 | 136.5 | 123.5 | 135.5 | 136.0 | 127 | 16.96 | 513 |
| SR2607 | 99.5 | 99.5 | 82.0 | 98.0 | 89.5 | 308 | 28.11 | 660 |
| SR2607 | 69.5 | 69.5 | 57.0 | 68.5 | 61.0 | 335 | 21.0 | 659 |
| SR2607 | 48.5 | 50.0 | 39.0 | 47.5 | 44.0 | 381 | 16.75 | 334 |
| SR2607 | 36.0 | 36.0 | 29.0 | 35.0 | 33.0 | 572 | 18.42 | 582 |
| SR2607 | 28.5 | 28.5 | 20.5 | 26.0 | 25.0 | 756 | 17.87 | 768 |
| SR2607 | 22.0 | 22.0 | 15.5 | 19.0 | 19.5 | 595 | 11.31 | 317 |
| SR2607 | 2.5 | 2.5 | 2.0 | 2.0 | 1.5 | 357 | 0.75 | 320 |
| SR2607 | 3.5 | 4.0 | 3.0 | 3.0 | 3.5 | 605 | 1.97 | 461 |
| SR2607 | 7.0 | 8.5 | 6.0 | 6.0 | 7.0 | 415 | 2.82 | 687 |
| SR2607 | 14.5 | 18.5 | 13.5 | 13.5 | 15.0 | 1,063 | 17.17 | 1,139 |
| SR2607 | 30.5 | 37.0 | 28.5 | 28.5 | 31.0 | 396 | 12.19 | 1,044 |
| SR2607 | 66.0 | 72.0 | 59.5 | 59.5 | 63.5 | 286 | 18.54 | 664 |
| SR2607 | 124.0 | 128.0 | 111.5 | 111.5 | 116.5 | 185 | 22.13 | 287 |
| SR2607 | 193.0 | 195.0 | 180.5 | 182.0 | 188.0 | 107 | 20.25 | 219 |
| SR2607 | 280.5 | 282.5 | 277.5 | 277.5 | 270.5 | 43 | 12.0 | 152 |
| SR2607 | 370.0 | 371.5 | 348.0 | 350.0 | 359.0 | 81 | 29.22 | 151 |
| SR2607 | 463.5 | 463.5 | 439.0 | 441.5 | 451.0 | 42 | 19.07 | 97 |
| SR2607 | | | | | 545.0 | | | |
打印