郑州商品交易所05月15日白糖期权收盘行情
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 |
|---|
| SR2607 | | | | | 832.5 | | | 5 |
| SR2607 | | | | | 734.5 | | | |
| SR2607 | | | | | 637.5 | | | 41 |
| SR2607 | | | | | 540.5 | | | 785 |
| SR2607 | | | | | 443.5 | | | 639 |
| SR2607 | 337.5 | 351.0 | 313.5 | 313.5 | 348.0 | 106 | 35.16 | 575 |
| SR2607 | 246.0 | 254.5 | 203.0 | 205.0 | 252.0 | 236 | 54.98 | 433 |
| SR2607 | 154.0 | 162.5 | 115.0 | 122.5 | 155.0 | 802 | 106.01 | 1,356 |
| SR2607 | 86.0 | 93.0 | 57.0 | 63.0 | 61.0 | 6,744 | 468.87 | 5,769 |
| SR2607 | 44.0 | 49.0 | 29.0 | 31.0 | 37.0 | 26,402 | 1,008.94 | 22,658 |
| SR2607 | 26.0 | 29.0 | 16.0 | 18.0 | 32.5 | 12,976 | 284.38 | 16,858 |
| SR2607 | 15.0 | 18.5 | 10.0 | 12.0 | 28.5 | 3,385 | 47.14 | 8,175 |
| SR2607 | 10.0 | 12.0 | 6.5 | 7.5 | 24.5 | 2,733 | 26.18 | 6,014 |
| SR2607 | 8.0 | 8.0 | 4.5 | 4.5 | 20.5 | 2,046 | 13.61 | 3,821 |
| SR2607 | 6.0 | 6.0 | 3.5 | 3.5 | 17.5 | 2,467 | 12.5 | 6,889 |
| SR2607 | 4.0 | 4.0 | 2.5 | 3.0 | 15.0 | 835 | 3.33 | 2,296 |
| SR2607 | 4.0 | 5.0 | 2.0 | 3.0 | 13.0 | 9,479 | 32.64 | 25,694 |
| SR2607 | 1.0 | 1.0 | 1.0 | 1.0 | 8.5 | 5 | 0.01 | 604 |
| SR2607 | 1.0 | 1.0 | 1.0 | 1.0 | 10.5 | 92 | 0.1 | 1,178 |
| SR2607 | | | | | 13.0 | | | 686 |
| SR2607 | | | | | 16.0 | | | 1,355 |
| SR2607 | 1.5 | 2.5 | 1.5 | 2.0 | 19.0 | 1,905 | 3.82 | 5,218 |
| SR2607 | 2.5 | 2.5 | 2.0 | 2.5 | 23.5 | 246 | 0.56 | 3,756 |
| SR2607 | 5.0 | 5.5 | 4.0 | 5.0 | 27.0 | 2,730 | 13.06 | 8,827 |
| SR2607 | 13.5 | 18.5 | 11.0 | 17.5 | 30.5 | 10,282 | 160.88 | 15,665 |
| SR2607 | 40.5 | 61.0 | 38.0 | 55.5 | 36.0 | 11,118 | 541.29 | 7,044 |
| SR2607 | 104.5 | 133.0 | 95.0 | 126.0 | 111.5 | 1,097 | 121.5 | 1,547 |
| SR2607 | 180.0 | 219.0 | 175.5 | 219.0 | 207.5 | 371 | 71.89 | 670 |
| SR2607 | 272.5 | 308.5 | 266.0 | 305.5 | 303.0 | 146 | 41.88 | 487 |
| SR2607 | 369.5 | 400.0 | 369.5 | 395.0 | 398.5 | 79 | 30.83 | 356 |
| SR2607 | 480.5 | 480.5 | 480.5 | 480.5 | 495.0 | 10 | 4.81 | 549 |
| SR2607 | | | | | 592.0 | | | |
| SR2607 | | | | | 689.0 | | | 9 |
| SR2607 | | | | | 787.0 | | | 25 |
| SR2609 | | | | | 874.0 | | | 6 |
| SR2609 | | | | | 778.5 | | | 192 |
| SR2609 | | | | | 683.5 | | | 913 |
| SR2609 | | | | | 590.5 | | | 816 |
| SR2609 | 454.0 | 479.0 | 432.0 | 432.0 | 498.0 | 22 | 10.25 | 1,117 |
| SR2609 | 393.5 | 400.5 | 346.5 | 350.0 | 407.5 | 134 | 50.92 | 745 |
| SR2609 | 310.0 | 314.5 | 264.5 | 269.0 | 319.0 | 572 | 162.47 | 1,907 |
| SR2609 | 238.0 | 240.5 | 192.5 | 199.5 | 233.0 | 772 | 160.47 | 6,833 |
| SR2609 | 183.0 | 183.0 | 138.0 | 145.5 | 153.5 | 1,188 | 181.91 | 6,671 |
| SR2609 | 118.0 | 133.0 | 99.0 | 106.0 | 114.0 | 6,865 | 787.38 | 24,347 |
| SR2609 | 90.0 | 98.0 | 71.0 | 77.0 | 87.5 | 4,281 | 360.2 | 21,970 |
| SR2609 | 72.0 | 73.5 | 51.0 | 58.0 | 68.0 | 3,706 | 226.39 | 30,065 |
| SR2609 | 57.0 | 59.0 | 41.0 | 45.5 | 53.5 | 2,698 | 130.76 | 13,992 |
| SR2609 | 51.0 | 51.0 | 34.5 | 38.5 | 42.5 | 5,938 | 246.47 | 36,221 |
| SR2609 | 35.5 | 40.5 | 30.0 | 33.0 | 34.0 | 8,414 | 296.0 | 18,588 |
| SR2609 | 32.0 | 33.5 | 23.5 | 29.0 | 27.0 | 3,699 | 104.36 | 8,051 |
| SR2609 | 3.0 | 3.0 | 2.5 | 3.0 | 19.5 | 53 | 0.14 | 998 |
| SR2609 | 3.0 | 3.5 | 3.0 | 3.5 | 23.5 | 133 | 0.65 | 4,470 |
| SR2609 | 4.0 | 4.0 | 3.5 | 4.0 | 28.5 | 98 | 0.41 | 2,343 |
| SR2609 | 5.5 | 6.5 | 5.0 | 6.5 | 35.0 | 272 | 2.25 | 1,465 |
| SR2609 | 8.5 | 10.5 | 8.0 | 10.5 | 42.5 | 955 | 9.45 | 5,618 |
| SR2609 | 16.0 | 18.5 | 14.5 | 18.5 | 51.0 | 1,400 | 25.53 | 6,396 |
| SR2609 | 29.0 | 34.0 | 26.0 | 32.0 | 62.5 | 2,628 | 82.53 | 11,559 |
| SR2609 | 50.0 | 65.0 | 50.0 | 61.5 | 76.0 | 2,935 | 175.73 | 10,603 |
| SR2609 | 95.0 | 111.0 | 89.5 | 111.0 | 95.5 | 1,525 | 155.22 | 5,980 |
| SR2609 | 150.5 | 172.5 | 144.5 | 170.0 | 155.5 | 1,016 | 162.56 | 8,503 |
| SR2609 | 215.0 | 245.0 | 212.0 | 242.5 | 228.5 | 162 | 37.01 | 954 |
| SR2609 | 292.0 | 323.5 | 286.0 | 323.5 | 308.5 | 136 | 41.85 | 1,319 |
| SR2609 | 379.5 | 414.0 | 370.0 | 406.5 | 393.5 | 92 | 36.17 | 1,144 |
| SR2609 | 461.5 | 506.0 | 458.5 | 497.5 | 482.5 | 152 | 72.85 | 2,152 |
| SR2609 | | | | | 573.5 | | | 152 |
| SR2609 | | | | | 666.0 | | | 19 |
| SR2611 | | | | | 889.0 | | | 6 |
| SR2611 | | | | | 790.5 | | | 1 |
| SR2611 | | | | | 693.5 | | | 3 |
| SR2611 | | | | | 597.5 | | | |
| SR2611 | | | | | 504.0 | | | |
| SR2611 | | | | | 414.0 | | | |
| SR2611 | | | | | 329.5 | | | 36 |
| SR2611 | | | | | 254.5 | | | 45 |
| SR2611 | | | | | 191.0 | | | 80 |
| SR2611 | 110.5 | 156.0 | 110.5 | 156.0 | 143.0 | 8 | 0.93 | 74 |
| SR2611 | 151.0 | 151.0 | 101.0 | 101.0 | 109.5 | 11 | 1.41 | 94 |
| SR2611 | 82.0 | 82.0 | 82.0 | 82.0 | 86.5 | 7 | 0.57 | 81 |
| SR2611 | 53.0 | 53.0 | 53.0 | 53.0 | 70.5 | 16 | 0.85 | 135 |
| SR2611 | 93.5 | 93.5 | 65.5 | 70.0 | 58.5 | 21 | 1.44 | 173 |
| SR2611 | 58.5 | 58.5 | 43.5 | 51.0 | 50.5 | 8 | 0.42 | 285 |
| SR2611 | 35.5 | 42.5 | 35.5 | 42.5 | 44.0 | 13 | 0.54 | 72 |
| SR2611 | | | | | 4.5 | | | 123 |
| SR2611 | | | | | 6.0 | | | 72 |
| SR2611 | | | | | 9.0 | | | 104 |
| SR2611 | 13.0 | 13.0 | 12.5 | 12.5 | 13.0 | 6 | 0.08 | 130 |
| SR2611 | 20.5 | 20.5 | 20.0 | 20.0 | 19.5 | 12 | 0.24 | 178 |
| SR2611 | 31.0 | 31.0 | 31.0 | 31.0 | 29.0 | 9 | 0.28 | 141 |
| SR2611 | 49.0 | 52.5 | 49.0 | 52.5 | 44.0 | 12 | 0.61 | 56 |
| SR2611 | 81.5 | 81.5 | 81.5 | 81.5 | 68.0 | 3 | 0.24 | 34 |
| SR2611 | | | | | 104.0 | | | 43 |
| SR2611 | | | | | 155.0 | | | 23 |
| SR2611 | | | | | 220.5 | | | 14 |
| SR2611 | | | | | 296.5 | | | 17 |
| SR2611 | | | | | 380.0 | | | 18 |
| SR2611 | | | | | 467.5 | | | 13 |
| SR2611 | | | | | 558.5 | | | 2 |
| SR2611 | | | | | 651.5 | | | |
| SR2701 | 817.0 | 817.0 | 817.0 | 817.0 | 828.5 | 1 | 0.82 | 1 |
| SR2701 | | | | | 732.0 | | | 11 |
| SR2701 | | | | | 638.5 | | | 600 |
| SR2701 | | | | | 548.0 | | | 434 |
| SR2701 | 488.0 | 488.0 | 487.5 | 488.0 | 462.5 | 5 | 2.44 | 796 |
| SR2701 | 403.0 | 406.0 | 364.5 | 364.5 | 384.0 | 63 | 24.56 | 780 |
| SR2701 | 335.5 | 335.5 | 296.0 | 296.5 | 314.0 | 370 | 117.83 | 656 |
| SR2701 | 270.0 | 270.0 | 239.0 | 239.0 | 253.5 | 141 | 35.92 | 1,497 |
| SR2701 | 222.0 | 222.0 | 190.0 | 190.0 | 204.0 | 161 | 32.23 | 885 |
| SR2701 | 179.0 | 181.0 | 153.5 | 154.0 | 164.5 | 413 | 69.92 | 1,232 |
| SR2701 | 130.0 | 144.5 | 117.0 | 119.5 | 134.0 | 854 | 112.1 | 8,131 |
| SR2701 | 118.5 | 118.5 | 100.5 | 100.5 | 110.5 | 239 | 26.0 | 1,266 |
| SR2701 | 99.0 | 105.5 | 84.0 | 85.0 | 92.5 | 569 | 53.41 | 1,290 |
| SR2701 | 82.5 | 87.5 | 70.0 | 72.0 | 78.5 | 242 | 18.26 | 800 |
| SR2701 | 68.0 | 74.0 | 61.0 | 61.0 | 68.0 | 174 | 11.42 | 349 |
| SR2701 | 62.5 | 65.0 | 53.0 | 53.0 | 58.5 | 558 | 33.83 | 1,929 |
| SR2701 | 8.5 | 9.0 | 8.5 | 9.0 | 7.5 | 41 | 0.34 | 207 |
| SR2701 | 12.5 | 13.5 | 12.5 | 13.5 | 11.5 | 103 | 1.32 | 310 |
| SR2701 | 19.0 | 19.5 | 19.0 | 19.5 | 17.5 | 43 | 0.81 | 692 |
| SR2701 | 28.5 | 28.5 | 27.5 | 27.5 | 27.0 | 12 | 0.34 | 1,127 |
| SR2701 | 36.0 | 43.5 | 36.0 | 43.5 | 41.0 | 377 | 15.09 | 1,506 |
| SR2701 | 58.0 | 65.5 | 55.5 | 61.0 | 61.5 | 360 | 21.63 | 1,191 |
| SR2701 | 84.5 | 97.0 | 83.0 | 97.0 | 90.5 | 347 | 30.66 | 788 |
| SR2701 | 120.5 | 138.0 | 120.5 | 138.0 | 129.0 | 131 | 17.42 | 856 |
| SR2701 | 172.0 | 189.0 | 170.5 | 189.0 | 178.0 | 51 | 9.04 | 626 |
| SR2701 | 223.0 | 248.5 | 223.0 | 248.5 | 237.5 | 44 | 10.42 | 517 |
| SR2701 | 313.5 | 315.5 | 313.5 | 315.5 | 306.0 | 24 | 7.54 | 450 |
| SR2701 | 387.0 | 393.0 | 387.0 | 393.0 | 381.5 | 11 | 4.32 | 760 |
| SR2701 | 465.5 | 465.5 | 465.5 | 465.5 | 462.0 | 10 | 4.66 | 520 |
| SR2701 | 528.5 | 554.5 | 528.5 | 551.0 | 547.5 | 83 | 45.17 | 140 |
| SR2701 | | | | | 635.5 | | | |
| SR2701 | | | | | 725.5 | | | 32 |
| SR2609 | | | | | 758.0 | | | |
| SR2609 | | | | | 658.5 | | | |
| SR2609 | | | | | 559.5 | | | |
| SR2609 | | | | | 462.0 | | | 2 |
| SR2609 | 394.5 | 394.5 | 344.0 | 344.0 | 367.0 | 27 | 10.06 | 47 |
| SR2609 | 302.0 | 302.0 | 257.5 | 257.5 | 276.5 | 10 | 2.91 | 43 |
| SR2609 | 210.5 | 219.0 | 177.5 | 177.5 | 195.0 | 106 | 20.31 | 108 |
| SR2609 | 145.5 | 148.0 | 114.5 | 114.5 | 129.0 | 252 | 31.72 | 152 |
| SR2609 | 93.5 | 100.0 | 74.0 | 74.5 | 82.5 | 308 | 26.86 | 253 |
| SR2609 | 64.5 | 65.0 | 48.0 | 48.0 | 53.5 | 422 | 24.5 | 194 |
| SR2609 | 43.5 | 44.0 | 32.0 | 32.0 | 36.0 | 494 | 18.99 | 350 |
| SR2609 | 29.0 | 30.5 | 22.5 | 22.5 | 25.5 | 710 | 19.01 | 154 |
| SR2609 | 21.5 | 22.0 | 16.0 | 16.0 | 19.0 | 411 | 7.92 | 276 |
| SR2609 | 16.0 | 16.0 | 12.5 | 12.5 | 14.0 | 493 | 6.59 | 281 |
| SR2609 | 11.5 | 11.5 | 8.5 | 8.5 | 11.0 | 457 | 4.91 | 898 |
| SR2609 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 321 | 0.32 | 152 |
| SR2609 | | | | | 1.5 | | | 96 |
| SR2609 | | | | | 3.0 | | | 42 |
| SR2609 | 4.5 | 4.5 | 4.5 | 4.5 | 5.5 | 18 | 0.09 | 82 |
| SR2609 | 8.5 | 10.0 | 8.0 | 9.5 | 10.0 | 92 | 0.84 | 241 |
| SR2609 | 15.5 | 20.5 | 15.5 | 19.5 | 19.5 | 88 | 1.67 | 358 |
| SR2609 | 34.5 | 43.5 | 31.5 | 42.0 | 37.5 | 332 | 12.62 | 750 |
| SR2609 | 67.0 | 83.5 | 62.0 | 81.0 | 71.0 | 208 | 14.94 | 449 |
| SR2609 | 115.0 | 140.5 | 109.5 | 137.5 | 124.0 | 309 | 37.8 | 216 |
| SR2609 | 181.0 | 212.0 | 176.5 | 212.0 | 195.0 | 116 | 22.31 | 58 |
| SR2609 | 261.0 | 301.0 | 254.0 | 295.5 | 277.0 | 60 | 16.62 | 97 |
| SR2609 | 339.5 | 392.0 | 339.5 | 387.5 | 366.5 | 22 | 8.1 | 66 |
| SR2609 | 441.5 | 484.5 | 433.5 | 479.5 | 459.5 | 50 | 22.59 | 90 |
| SR2609 | | | | | 554.5 | | | |
| SR2609 | | | | | 651.5 | | | |
打印