郑州商品交易所05月14日白糖期权收盘行情
发布时间：2026年05月14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 |
|---|
| SR2607 | | | | | 868.0 | | | 5 |
| SR2607 | | | | | 768.0 | | | |
| SR2607 | | | | | 668.5 | | | 41 |
| SR2607 | | | | | 569.0 | | | 785 |
| SR2607 | 443.5 | 491.0 | 443.5 | 459.5 | 470.0 | 21 | 9.95 | 639 |
| SR2607 | 358.0 | 387.5 | 358.0 | 362.0 | 372.0 | 52 | 19.01 | 538 |
| SR2607 | 251.5 | 296.5 | 244.0 | 266.0 | 275.5 | 105 | 28.45 | 342 |
| SR2607 | 161.5 | 205.0 | 151.0 | 172.5 | 184.0 | 577 | 101.99 | 1,247 |
| SR2607 | 91.5 | 127.0 | 80.5 | 97.5 | 105.0 | 3,689 | 379.93 | 5,219 |
| SR2607 | 52.0 | 72.0 | 42.5 | 49.5 | 54.5 | 37,600 | 2,166.62 | 22,494 |
| SR2607 | 30.0 | 43.0 | 25.0 | 29.0 | 31.0 | 19,049 | 659.86 | 17,143 |
| SR2607 | 20.5 | 27.5 | 16.0 | 19.0 | 20.5 | 5,907 | 129.87 | 8,150 |
| SR2607 | 13.5 | 18.0 | 10.5 | 12.0 | 14.5 | 3,949 | 55.66 | 5,798 |
| SR2607 | 9.0 | 13.0 | 7.5 | 8.5 | 10.5 | 2,311 | 23.8 | 3,878 |
| SR2607 | 7.5 | 9.5 | 5.5 | 6.5 | 8.0 | 4,093 | 30.89 | 7,078 |
| SR2607 | 5.0 | 7.5 | 4.5 | 4.5 | 6.0 | 1,384 | 7.53 | 2,267 |
| SR2607 | 5.0 | 6.5 | 4.0 | 4.5 | 4.5 | 7,544 | 40.04 | 23,326 |
| SR2607 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | | 604 |
| SR2607 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 310 | 0.3 | 1,168 |
| SR2607 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 156 | 0.16 | 686 |
| SR2607 | 1.0 | 1.5 | 1.0 | 1.5 | 1.5 | 187 | 0.19 | 1,355 |
| SR2607 | 1.5 | 2.0 | 1.0 | 2.0 | 2.5 | 780 | 1.15 | 4,521 |
| SR2607 | 2.0 | 2.5 | 1.5 | 2.5 | 4.5 | 1,212 | 2.44 | 3,658 |
| SR2607 | 4.0 | 5.0 | 3.0 | 5.0 | 8.0 | 4,266 | 15.98 | 8,760 |
| SR2607 | 13.5 | 14.0 | 8.5 | 12.0 | 16.5 | 7,624 | 82.62 | 13,304 |
| SR2607 | 41.5 | 44.5 | 28.0 | 39.0 | 37.5 | 8,504 | 309.81 | 7,920 |
| SR2607 | 94.5 | 105.0 | 73.5 | 95.0 | 86.0 | 2,498 | 222.66 | 1,371 |
| SR2607 | 180.5 | 185.0 | 144.0 | 166.0 | 163.0 | 367 | 58.99 | 722 |
| SR2607 | 267.5 | 276.0 | 231.0 | 257.5 | 252.0 | 157 | 39.34 | 450 |
| SR2607 | 367.0 | 367.0 | 326.0 | 346.0 | 346.0 | 171 | 59.64 | 356 |
| SR2607 | | | | | 442.0 | | | 559 |
| SR2607 | | | | | 539.0 | | | |
| SR2607 | | | | | 637.0 | | | 9 |
| SR2607 | | | | | 736.0 | | | 25 |
| SR2609 | | | | | 904.5 | | | 6 |
| SR2609 | | | | | 805.0 | | | 192 |
| SR2609 | | | | | 706.0 | | | 913 |
| SR2609 | 627.0 | 627.0 | 627.0 | 627.0 | 608.0 | 1 | 0.63 | 816 |
| SR2609 | 500.0 | 535.0 | 500.0 | 502.0 | 511.5 | 18 | 9.32 | 1,116 |
| SR2609 | 404.5 | 446.0 | 399.0 | 412.5 | 417.0 | 156 | 64.51 | 759 |
| SR2609 | 312.0 | 357.5 | 304.5 | 323.0 | 327.5 | 221 | 73.84 | 1,953 |
| SR2609 | 232.5 | 275.5 | 223.0 | 246.5 | 248.5 | 827 | 211.06 | 6,807 |
| SR2609 | 175.0 | 210.0 | 164.0 | 184.0 | 184.5 | 1,383 | 255.78 | 6,172 |
| SR2609 | 126.5 | 157.5 | 120.5 | 136.0 | 136.5 | 8,047 | 1,126.11 | 24,448 |
| SR2609 | 95.0 | 117.5 | 90.0 | 99.5 | 104.0 | 3,962 | 410.17 | 22,056 |
| SR2609 | 76.0 | 88.0 | 68.0 | 76.0 | 81.0 | 12,271 | 963.83 | 30,180 |
| SR2609 | 55.5 | 71.5 | 53.5 | 61.0 | 64.5 | 2,967 | 187.65 | 13,979 |
| SR2609 | 50.0 | 60.5 | 46.0 | 51.5 | 52.0 | 7,069 | 376.05 | 36,259 |
| SR2609 | 40.0 | 50.5 | 38.0 | 42.0 | 42.5 | 9,075 | 396.85 | 18,154 |
| SR2609 | 34.0 | 41.5 | 31.0 | 34.5 | 35.5 | 4,883 | 174.1 | 8,266 |
| SR2609 | 2.5 | 3.0 | 2.5 | 2.5 | 2.0 | 127 | 0.36 | 998 |
| SR2609 | 3.0 | 3.5 | 3.0 | 3.5 | 3.0 | 221 | 0.72 | 4,529 |
| SR2609 | 3.5 | 4.0 | 3.5 | 3.5 | 4.0 | 240 | 0.89 | 2,356 |
| SR2609 | 5.0 | 5.5 | 5.0 | 5.0 | 6.0 | 190 | 0.98 | 1,421 |
| SR2609 | 9.0 | 9.0 | 7.0 | 8.5 | 9.0 | 883 | 6.9 | 5,853 |
| SR2609 | 15.5 | 15.5 | 11.5 | 13.5 | 15.0 | 970 | 12.49 | 6,608 |
| SR2609 | 28.5 | 29.0 | 22.0 | 26.5 | 25.0 | 2,484 | 62.82 | 11,194 |
| SR2609 | 48.0 | 56.0 | 41.0 | 50.0 | 45.5 | 2,059 | 101.42 | 9,638 |
| SR2609 | 92.5 | 95.5 | 71.0 | 89.0 | 81.0 | 2,214 | 190.59 | 5,892 |
| SR2609 | 149.5 | 153.0 | 121.5 | 144.0 | 132.5 | 3,957 | 541.46 | 8,533 |
| SR2609 | 213.0 | 220.0 | 182.0 | 200.5 | 199.5 | 720 | 145.5 | 987 |
| SR2609 | 295.5 | 295.5 | 254.0 | 278.0 | 276.0 | 413 | 109.24 | 1,285 |
| SR2609 | 377.0 | 380.0 | 340.5 | 361.5 | 359.0 | 76 | 27.31 | 1,157 |
| SR2609 | 466.5 | 468.5 | 426.0 | 447.0 | 446.0 | 118 | 53.67 | 2,140 |
| SR2609 | | | | | 536.0 | | | 152 |
| SR2609 | 649.0 | 649.0 | 632.0 | 633.0 | 629.0 | 3 | 1.91 | 19 |
| SR2611 | | | | | 936.0 | | | 6 |
| SR2611 | | | | | 837.5 | | | 1 |
| SR2611 | | | | | 740.5 | | | 3 |
| SR2611 | | | | | 645.0 | | | |
| SR2611 | | | | | 551.5 | | | |
| SR2611 | | | | | 462.0 | | | |
| SR2611 | | | | | 377.5 | | | 36 |
| SR2611 | | | | | 301.0 | | | 45 |
| SR2611 | | | | | 235.5 | | | 80 |
| SR2611 | 229.0 | 229.0 | 164.0 | 213.0 | 182.5 | 17 | 3.73 | 74 |
| SR2611 | 155.0 | 155.0 | 155.0 | 155.0 | 142.0 | 2 | 0.3 | 94 |
| SR2611 | | | | | 112.5 | | | 87 |
| SR2611 | | | | | 91.5 | | | 151 |
| SR2611 | 74.5 | 74.5 | 73.5 | 73.5 | 76.0 | 6 | 0.44 | 169 |
| SR2611 | 61.5 | 68.0 | 39.5 | 39.5 | 64.0 | 19 | 1.13 | 286 |
| SR2611 | 52.0 | 57.5 | 51.0 | 57.5 | 55.5 | 39 | 2.09 | 68 |
| SR2611 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 2 | 0.01 | 123 |
| SR2611 | | | | | 6.5 | | | 72 |
| SR2611 | | | | | 9.5 | | | 104 |
| SR2611 | | | | | 14.0 | | | 127 |
| SR2611 | | | | | 20.5 | | | 169 |
| SR2611 | | | | | 30.0 | | | 138 |
| SR2611 | 40.5 | 40.5 | 40.5 | 40.5 | 45.0 | 3 | 0.12 | 64 |
| SR2611 | 63.5 | 63.5 | 63.5 | 63.5 | 68.0 | 3 | 0.19 | 34 |
| SR2611 | | | | | 102.0 | | | 43 |
| SR2611 | | | | | 148.0 | | | 23 |
| SR2611 | | | | | 206.5 | | | 14 |
| SR2611 | | | | | 276.0 | | | 17 |
| SR2611 | | | | | 354.0 | | | 18 |
| SR2611 | | | | | 438.0 | | | 13 |
| SR2611 | | | | | 525.5 | | | 2 |
| SR2611 | | | | | 616.0 | | | |
| SR2701 | | | | | 875.5 | | | |
| SR2701 | | | | | 779.0 | | | 11 |
| SR2701 | | | | | 684.5 | | | 600 |
| SR2701 | | | | | 593.5 | | | 434 |
| SR2701 | 493.5 | 530.5 | 485.5 | 506.0 | 506.0 | 131 | 67.16 | 798 |
| SR2701 | 413.0 | 448.0 | 400.0 | 416.0 | 424.0 | 119 | 50.88 | 780 |
| SR2701 | 340.0 | 361.0 | 339.0 | 347.0 | 348.5 | 245 | 85.34 | 472 |
| SR2701 | 276.0 | 305.0 | 268.0 | 282.5 | 281.5 | 118 | 33.55 | 1,417 |
| SR2701 | 219.0 | 246.0 | 219.0 | 229.5 | 225.0 | 121 | 28.26 | 874 |
| SR2701 | 176.5 | 204.0 | 175.0 | 186.0 | 180.5 | 719 | 138.89 | 1,111 |
| SR2701 | 140.0 | 160.5 | 137.0 | 145.5 | 146.5 | 2,511 | 376.79 | 8,131 |
| SR2701 | 118.0 | 132.0 | 113.0 | 123.5 | 121.0 | 331 | 39.94 | 1,270 |
| SR2701 | 99.0 | 111.0 | 95.0 | 104.0 | 102.0 | 500 | 52.03 | 1,216 |
| SR2701 | 83.5 | 93.0 | 77.0 | 88.5 | 87.0 | 211 | 18.53 | 739 |
| SR2701 | 71.0 | 81.5 | 66.0 | 74.0 | 73.5 | 503 | 37.37 | 339 |
| SR2701 | 61.0 | 70.5 | 56.0 | 64.5 | 64.0 | 1,703 | 110.05 | 1,988 |
| SR2701 | 9.0 | 10.0 | 8.0 | 8.0 | 6.5 | 120 | 1.09 | 212 |
| SR2701 | 12.0 | 12.0 | 12.0 | 12.0 | 10.5 | 2 | 0.02 | 277 |
| SR2701 | 17.0 | 18.0 | 17.0 | 17.5 | 16.0 | 24 | 0.41 | 677 |
| SR2701 | 26.0 | 26.0 | 24.5 | 24.5 | 24.5 | 192 | 4.93 | 1,127 |
| SR2701 | 37.5 | 37.5 | 34.5 | 36.5 | 37.0 | 445 | 16.2 | 1,501 |
| SR2701 | 56.5 | 56.5 | 50.5 | 50.5 | 54.0 | 388 | 20.73 | 1,035 |
| SR2701 | 84.0 | 84.0 | 74.0 | 78.5 | 77.5 | 284 | 22.47 | 760 |
| SR2701 | 128.0 | 128.0 | 106.0 | 112.0 | 109.5 | 140 | 15.65 | 902 |
| SR2701 | 154.0 | 163.5 | 148.0 | 157.5 | 152.0 | 114 | 17.78 | 622 |
| SR2701 | 200.0 | 211.0 | 200.0 | 211.0 | 206.0 | 152 | 31.24 | 496 |
| SR2701 | 290.5 | 290.5 | 259.0 | 275.5 | 271.0 | 225 | 60.56 | 450 |
| SR2701 | 352.5 | 361.5 | 331.5 | 352.0 | 344.0 | 162 | 56.4 | 750 |
| SR2701 | 426.5 | 433.5 | 408.0 | 428.0 | 424.0 | 161 | 68.41 | 520 |
| SR2701 | 528.0 | 528.0 | 528.0 | 528.0 | 508.0 | 10 | 5.28 | 100 |
| SR2701 | | | | | 594.0 | | | |
| SR2701 | 696.5 | 696.5 | 689.5 | 689.5 | 683.5 | 15 | 10.43 | 32 |
| SR2609 | | | | | 804.0 | | | |
| SR2609 | | | | | 704.5 | | | |
| SR2609 | | | | | 605.5 | | | |
| SR2609 | | | | | 508.0 | | | 2 |
| SR2609 | 382.0 | 441.0 | 382.0 | 412.0 | 412.0 | 39 | 16.51 | 51 |
| SR2609 | 285.0 | 348.5 | 285.0 | 318.5 | 321.0 | 43 | 13.87 | 42 |
| SR2609 | 214.0 | 265.5 | 214.0 | 235.5 | 237.0 | 89 | 21.92 | 88 |
| SR2609 | 147.5 | 185.5 | 135.5 | 160.0 | 165.5 | 364 | 54.55 | 116 |
| SR2609 | 99.0 | 132.5 | 86.5 | 107.0 | 111.0 | 940 | 99.48 | 261 |
| SR2609 | 67.0 | 91.0 | 57.0 | 69.0 | 73.5 | 1,009 | 73.27 | 130 |
| SR2609 | 44.0 | 61.5 | 39.0 | 46.5 | 49.0 | 804 | 40.87 | 319 |
| SR2609 | 33.5 | 43.5 | 28.0 | 32.5 | 34.0 | 961 | 32.92 | 408 |
| SR2609 | 24.5 | 31.0 | 20.5 | 22.5 | 24.5 | 870 | 21.55 | 295 |
| SR2609 | 18.5 | 22.5 | 16.0 | 17.0 | 18.0 | 409 | 7.65 | 300 |
| SR2609 | 14.0 | 16.0 | 12.0 | 12.5 | 13.5 | 679 | 9.13 | 962 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 86 | 0.09 | 110 |
| SR2609 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 125 | 0.19 | 96 |
| SR2609 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 56 | 0.14 | 42 |
| SR2609 | 5.0 | 5.0 | 4.0 | 4.0 | 5.0 | 45 | 0.2 | 89 |
| SR2609 | 7.5 | 9.0 | 6.5 | 9.0 | 9.5 | 106 | 0.87 | 235 |
| SR2609 | 14.5 | 17.0 | 13.0 | 16.5 | 18.0 | 582 | 8.7 | 365 |
| SR2609 | 31.5 | 36.0 | 27.5 | 32.5 | 34.0 | 1,003 | 30.67 | 799 |
| SR2609 | 64.5 | 66.5 | 53.0 | 61.5 | 62.0 | 1,093 | 64.58 | 445 |
| SR2609 | 117.5 | 117.5 | 95.0 | 107.0 | 107.0 | 633 | 67.09 | 208 |
| SR2609 | 186.5 | 187.5 | 153.5 | 170.5 | 169.0 | 534 | 89.12 | 87 |
| SR2609 | 265.0 | 265.0 | 227.0 | 230.5 | 244.5 | 75 | 17.38 | 90 |
| SR2609 | 349.0 | 356.0 | 306.5 | 336.0 | 329.0 | 69 | 22.28 | 57 |
| SR2609 | 442.0 | 447.5 | 394.5 | 422.5 | 419.0 | 89 | 36.89 | 77 |
| SR2609 | | | | | 512.5 | | | |
| SR2609 | | | | | 608.0 | | | |
打印