郑州商品交易所03月31日白糖期权收盘行情
发布时间：2026年03月31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 | | | | | 812.0 | | | 1 |
| SR2605 | | | | | 713.0 | | | 481 |
| SR2605 | | | | | 614.0 | | | 493 |
| SR2605 | | | | | 515.5 | | | 1,184 |
| SR2605 | 401.0 | 401.0 | 401.0 | 401.0 | 417.0 | 10 | 4.01 | 1,261 |
| SR2605 | 334.5 | 334.5 | 284.0 | 301.0 | 320.0 | 125 | 38.86 | 659 |
| SR2605 | 240.5 | 240.5 | 187.5 | 202.0 | 223.5 | 324 | 67.65 | 2,013 |
| SR2605 | 142.5 | 147.0 | 92.5 | 107.5 | 127.0 | 1,586 | 181.02 | 9,149 |
| SR2605 | 70.5 | 74.0 | 35.0 | 41.0 | 42.0 | 21,387 | 1,033.07 | 29,376 |
| SR2605 | 37.0 | 39.0 | 17.5 | 20.0 | 28.5 | 35,434 | 950.33 | 37,447 |
| SR2605 | 19.5 | 22.0 | 8.0 | 10.0 | 24.0 | 18,852 | 252.76 | 27,932 |
| SR2605 | 11.0 | 14.5 | 6.0 | 6.5 | 19.5 | 8,312 | 73.54 | 16,545 |
| SR2605 | 8.0 | 9.0 | 3.5 | 4.0 | 16.0 | 6,476 | 34.78 | 10,306 |
| SR2605 | 5.5 | 6.0 | 2.5 | 3.0 | 12.5 | 3,150 | 12.85 | 5,020 |
| SR2605 | 4.5 | 6.0 | 2.0 | 2.5 | 10.5 | 8,470 | 27.54 | 14,466 |
| SR2605 | 3.5 | 4.5 | 2.0 | 2.0 | 8.5 | 3,509 | 10.55 | 5,877 |
| SR2605 | 4.0 | 4.5 | 2.0 | 2.0 | 7.0 | 35,075 | 102.81 | 107,121 |
| SR2605 | 0.5 | 0.5 | 0.5 | 0.5 | 1.5 | 293 | 0.17 | 1,566 |
| SR2605 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 49 | 0.05 | 2,373 |
| SR2605 | 0.5 | 1.0 | 0.5 | 0.5 | 3.0 | 353 | 0.19 | 3,269 |
| SR2605 | 1.0 | 1.0 | 1.0 | 1.0 | 4.5 | 129 | 0.2 | 3,489 |
| SR2605 | 1.0 | 1.5 | 0.5 | 0.5 | 6.5 | 1,408 | 1.53 | 9,860 |
| SR2605 | 1.5 | 2.0 | 1.0 | 2.0 | 9.0 | 4,730 | 7.03 | 11,707 |
| SR2605 | 3.5 | 4.0 | 2.5 | 3.0 | 12.5 | 7,099 | 22.67 | 15,666 |
| SR2605 | 8.5 | 14.0 | 7.0 | 10.5 | 16.5 | 18,293 | 181.24 | 33,060 |
| SR2605 | 30.0 | 56.0 | 27.5 | 43.5 | 31.0 | 13,864 | 546.28 | 17,871 |
| SR2605 | 98.5 | 135.5 | 97.5 | 119.5 | 117.5 | 1,081 | 127.52 | 4,965 |
| SR2605 | 185.0 | 219.5 | 183.0 | 207.0 | 212.5 | 198 | 39.91 | 2,071 |
| SR2605 | 276.5 | 325.0 | 276.5 | 302.5 | 308.5 | 83 | 25.54 | 1,205 |
| SR2605 | 390.5 | 416.5 | 390.5 | 401.0 | 404.5 | 146 | 59.48 | 679 |
| SR2605 | 478.5 | 513.5 | 478.0 | 501.0 | 501.5 | 156 | 78.14 | 770 |
| SR2605 | | | | | 599.0 | | | 175 |
| SR2605 | | | | | 697.0 | | | 9 |
| SR2605 | | | | | 795.5 | | | 45 |
| SR2607 | | | | | 837.5 | | | |
| SR2607 | | | | | 739.0 | | | |
| SR2607 | | | | | 640.5 | | | 41 |
| SR2607 | | | | | 542.0 | | | 512 |
| SR2607 | 397.0 | 397.0 | 397.0 | 397.0 | 444.5 | 41 | 16.28 | 398 |
| SR2607 | 368.5 | 368.5 | 336.0 | 343.5 | 348.5 | 145 | 51.11 | 581 |
| SR2607 | 276.5 | 276.5 | 248.0 | 263.0 | 260.5 | 117 | 30.88 | 162 |
| SR2607 | 215.0 | 215.0 | 185.0 | 195.0 | 189.0 | 110 | 21.02 | 778 |
| SR2607 | 157.5 | 157.5 | 132.5 | 138.5 | 139.0 | 669 | 96.5 | 856 |
| SR2607 | 121.0 | 123.0 | 100.0 | 104.0 | 105.0 | 4,399 | 483.77 | 4,418 |
| SR2607 | 94.0 | 94.0 | 74.0 | 76.0 | 82.0 | 554 | 45.74 | 1,705 |
| SR2607 | 73.0 | 73.0 | 57.0 | 59.5 | 65.0 | 395 | 25.09 | 1,969 |
| SR2607 | 59.5 | 59.5 | 45.0 | 47.5 | 52.5 | 812 | 41.33 | 2,439 |
| SR2607 | 49.5 | 49.5 | 37.0 | 39.5 | 43.0 | 482 | 20.59 | 1,560 |
| SR2607 | 40.0 | 42.0 | 31.5 | 33.0 | 35.5 | 568 | 21.46 | 1,922 |
| SR2607 | 35.5 | 36.0 | 27.0 | 29.0 | 29.5 | 469 | 14.6 | 1,544 |
| SR2607 | 35.0 | 35.0 | 24.0 | 26.0 | 25.0 | 2,231 | 62.26 | 4,695 |
| SR2607 | 2.5 | 2.5 | 2.5 | 2.5 | 8.0 | 193 | 0.6 | 273 |
| SR2607 | 3.0 | 3.0 | 3.0 | 3.0 | 9.0 | 71 | 0.24 | 282 |
| SR2607 | 4.5 | 4.5 | 4.0 | 4.0 | 10.0 | 191 | 0.94 | 311 |
| SR2607 | 6.5 | 7.0 | 5.5 | 6.0 | 11.5 | 426 | 2.54 | 980 |
| SR2607 | 11.0 | 12.5 | 9.5 | 10.5 | 14.0 | 455 | 4.94 | 1,528 |
| SR2607 | 17.5 | 22.0 | 16.5 | 19.0 | 18.0 | 308 | 5.42 | 1,036 |
| SR2607 | 30.5 | 40.5 | 30.0 | 36.5 | 29.5 | 584 | 20.35 | 1,345 |
| SR2607 | 56.0 | 76.0 | 55.0 | 65.5 | 58.0 | 460 | 29.95 | 999 |
| SR2607 | 98.0 | 124.0 | 97.0 | 110.5 | 107.5 | 589 | 64.6 | 947 |
| SR2607 | 160.0 | 190.5 | 152.0 | 175.5 | 172.5 | 585 | 98.48 | 732 |
| SR2607 | 225.0 | 250.5 | 225.0 | 250.5 | 249.0 | 135 | 31.59 | 504 |
| SR2607 | 306.0 | 342.0 | 306.0 | 337.5 | 332.0 | 86 | 28.47 | 465 |
| SR2607 | 392.0 | 430.5 | 392.0 | 417.0 | 419.0 | 124 | 51.95 | 515 |
| SR2607 | 480.5 | 523.5 | 480.5 | 513.0 | 509.0 | 171 | 87.04 | 601 |
| SR2607 | | | | | 601.5 | | | |
| SR2607 | | | | | 695.0 | | | 9 |
| SR2607 | | | | | 790.0 | | | 25 |
| SR2609 | | | | | 844.0 | | | 5 |
| SR2609 | | | | | 744.0 | | | 195 |
| SR2609 | | | | | 646.0 | | | 914 |
| SR2609 | | | | | 551.5 | | | 1,080 |
| SR2609 | 461.0 | 461.0 | 460.0 | 460.0 | 460.5 | 4 | 1.84 | 946 |
| SR2609 | 396.5 | 396.5 | 354.0 | 369.0 | 368.5 | 250 | 92.16 | 618 |
| SR2609 | 316.0 | 316.0 | 280.0 | 284.5 | 293.5 | 37 | 10.96 | 549 |
| SR2609 | 252.5 | 252.5 | 220.5 | 228.0 | 235.0 | 273 | 65.09 | 2,443 |
| SR2609 | 205.0 | 207.5 | 172.0 | 181.0 | 191.0 | 522 | 94.44 | 1,738 |
| SR2609 | 160.5 | 170.0 | 136.0 | 147.5 | 157.0 | 1,558 | 232.75 | 6,782 |
| SR2609 | 135.5 | 135.5 | 112.0 | 119.0 | 130.5 | 603 | 71.65 | 2,206 |
| SR2609 | 108.5 | 115.5 | 91.0 | 99.0 | 109.5 | 2,282 | 233.79 | 7,991 |
| SR2609 | 99.5 | 102.0 | 81.0 | 90.5 | 92.0 | 719 | 65.85 | 2,544 |
| SR2609 | 90.0 | 91.5 | 72.5 | 83.0 | 78.5 | 3,997 | 327.67 | 18,541 |
| SR2609 | 80.0 | 80.0 | 61.5 | 71.5 | 67.0 | 2,368 | 165.09 | 4,610 |
| SR2609 | 6.0 | 6.5 | 6.0 | 6.5 | 1.0 | 116 | 0.7 | 278 |
| SR2609 | 7.0 | 8.5 | 7.0 | 8.5 | 2.0 | 231 | 1.57 | 2,519 |
| SR2609 | 9.0 | 10.5 | 9.0 | 10.0 | 5.0 | 176 | 1.6 | 2,125 |
| SR2609 | 13.0 | 16.0 | 13.0 | 15.5 | 10.0 | 430 | 5.87 | 876 |
| SR2609 | 21.0 | 25.5 | 21.0 | 25.0 | 19.0 | 397 | 9.09 | 1,611 |
| SR2609 | 35.0 | 40.5 | 32.5 | 37.0 | 26.5 | 953 | 34.87 | 2,221 |
| SR2609 | 55.5 | 64.5 | 53.0 | 57.5 | 51.0 | 1,125 | 66.37 | 2,790 |
| SR2609 | 90.0 | 101.5 | 84.5 | 95.5 | 92.0 | 1,128 | 104.53 | 3,708 |
| SR2609 | 141.0 | 155.0 | 131.0 | 144.5 | 147.5 | 393 | 55.77 | 2,661 |
| SR2609 | 194.0 | 219.5 | 194.0 | 206.5 | 212.5 | 341 | 70.57 | 1,391 |
| SR2609 | 283.5 | 292.0 | 283.5 | 287.0 | 285.5 | 66 | 18.9 | 721 |
| SR2609 | 347.5 | 373.5 | 346.0 | 366.5 | 363.5 | 117 | 42.38 | 573 |
| SR2609 | 429.5 | 465.5 | 429.5 | 465.5 | 445.0 | 84 | 38.17 | 420 |
| SR2609 | 519.0 | 553.0 | 519.0 | 553.0 | 531.0 | 80 | 43.19 | 2,206 |
| SR2609 | | | | | 619.0 | | | 10 |
| SR2611 | | | | | 876.0 | | | 3 |
| SR2611 | | | | | 781.5 | | | 1 |
| SR2611 | | | | | 687.5 | | | 2 |
| SR2611 | | | | | 596.5 | | | |
| SR2611 | | | | | 508.0 | | | |
| SR2611 | | | | | 423.5 | | | |
| SR2611 | 124.5 | 330.0 | 124.5 | 330.0 | 346.0 | 4 | 0.91 | 26 |
| SR2611 | | | | | 277.5 | | | 43 |
| SR2611 | | | | | 221.5 | | | 65 |
| SR2611 | | | | | 179.5 | | | 54 |
| SR2611 | 144.5 | 144.5 | 144.5 | 144.5 | 149.5 | 3 | 0.43 | 78 |
| SR2611 | 122.0 | 122.0 | 122.0 | 122.0 | 128.5 | 3 | 0.37 | 69 |
| SR2611 | 105.0 | 105.0 | 104.5 | 104.5 | 114.5 | 5 | 0.52 | 109 |
| SR2611 | | | | | 103.5 | | | 145 |
| SR2611 | 84.5 | 84.5 | 80.0 | 80.0 | 95.0 | 12 | 0.98 | 78 |
| SR2611 | | | | | 19.5 | | | 18 |
| SR2611 | | | | | 24.5 | | | 52 |
| SR2611 | | | | | 30.0 | | | 88 |
| SR2611 | | | | | 38.5 | | | 88 |
| SR2611 | | | | | 49.5 | | | 81 |
| SR2611 | | | | | 64.5 | | | 87 |
| SR2611 | | | | | 85.5 | | | 60 |
| SR2611 | | | | | 116.5 | | | 30 |
| SR2611 | | | | | 159.5 | | | 24 |
| SR2611 | | | | | 216.0 | | | 9 |
| SR2611 | | | | | 285.0 | | | 14 |
| SR2611 | 366.0 | 366.0 | 366.0 | 366.0 | 362.5 | 3 | 1.1 | 17 |
| SR2611 | 448.0 | 449.5 | 448.0 | 449.5 | 447.5 | 5 | 2.24 | 18 |
| SR2611 | | | | | 535.5 | | | 13 |
| SR2611 | | | | | 626.0 | | | |
| SR2701 | | | | | 710.0 | | | |
| SR2701 | | | | | 620.5 | | | 1 |
| SR2701 | | | | | 536.0 | | | 2 |
| SR2701 | | | | | 457.5 | | | 8 |
| SR2701 | | | | | 386.0 | | | 7 |
| SR2701 | | | | | 322.5 | | | 21 |
| SR2701 | | | | | 268.0 | | | 32 |
| SR2701 | | | | | 223.0 | | | 55 |
| SR2701 | 184.0 | 184.0 | 184.0 | 184.0 | 187.0 | 9 | 1.67 | 57 |
| SR2701 | 156.5 | 156.5 | 156.0 | 156.0 | 159.0 | 6 | 0.94 | 152 |
| SR2701 | 135.5 | 135.5 | 129.0 | 129.0 | 136.5 | 15 | 1.98 | 93 |
| SR2701 | 121.0 | 121.0 | 119.0 | 119.0 | 118.5 | 6 | 0.72 | 188 |
| SR2701 | 105.5 | 105.5 | 105.0 | 105.0 | 105.5 | 15 | 1.58 | 116 |
| SR2701 | | | | | 20.0 | | | 75 |
| SR2701 | 31.5 | 31.5 | 31.5 | 31.5 | 30.5 | 6 | 0.19 | 61 |
| SR2701 | 43.0 | 46.0 | 43.0 | 46.0 | 45.0 | 7 | 0.32 | 72 |
| SR2701 | 67.5 | 67.5 | 67.5 | 67.5 | 65.5 | 6 | 0.41 | 76 |
| SR2701 | | | | | 93.0 | | | 71 |
| SR2701 | | | | | 128.5 | | | 30 |
| SR2701 | | | | | 172.5 | | | 27 |
| SR2701 | 222.0 | 222.0 | 222.0 | 222.0 | 225.5 | 1 | 0.22 | 35 |
| SR2701 | | | | | 288.5 | | | 9 |
| SR2701 | | | | | 359.0 | | | 13 |
| SR2701 | | | | | 435.0 | | | 11 |
| SR2701 | 521.0 | 521.0 | 521.0 | 521.0 | 516.0 | 3 | 1.56 | 34 |
| SR2701 | 602.5 | 611.0 | 602.5 | 611.0 | 602.0 | 6 | 3.64 | 35 |
| SR2607 | | | | | 532.5 | | | 6 |
| SR2607 | | | | | 434.5 | | | 69 |
| SR2607 | 321.0 | 321.0 | 321.0 | 321.0 | 339.0 | 10 | 3.21 | 315 |
| SR2607 | | | | | 249.0 | | | 147 |
| SR2607 | 166.0 | 174.0 | 158.0 | 174.0 | 171.0 | 35 | 5.72 | 217 |
| SR2607 | 129.0 | 129.0 | 98.5 | 112.0 | 111.0 | 296 | 32.73 | 508 |
| SR2607 | 86.0 | 87.0 | 63.5 | 71.0 | 71.5 | 416 | 30.36 | 847 |
| SR2607 | 61.0 | 61.0 | 42.5 | 50.5 | 47.5 | 268 | 13.06 | 770 |
| SR2607 | 43.0 | 43.0 | 29.5 | 35.0 | 33.5 | 251 | 8.72 | 369 |
| SR2607 | 32.5 | 32.5 | 20.5 | 24.0 | 24.5 | 430 | 10.74 | 688 |
| SR2607 | 23.5 | 24.0 | 15.5 | 18.0 | 18.5 | 213 | 3.86 | 862 |
| SR2607 | 19.0 | 19.5 | 11.0 | 13.5 | 14.0 | 1,334 | 19.91 | 1,059 |
| SR2607 | 2.0 | 2.5 | 1.5 | 2.0 | 1.5 | 282 | 0.51 | 392 |
| SR2607 | 3.0 | 3.0 | 3.0 | 3.0 | 3.0 | 44 | 0.13 | 445 |
| SR2607 | 5.5 | 8.0 | 5.5 | 7.5 | 7.5 | 126 | 0.89 | 653 |
| SR2607 | 14.0 | 20.0 | 14.0 | 19.5 | 17.5 | 517 | 9.21 | 1,229 |
| SR2607 | 33.0 | 46.0 | 32.5 | 43.5 | 39.0 | 757 | 29.23 | 1,452 |
| SR2607 | 69.5 | 92.0 | 67.5 | 84.0 | 79.0 | 515 | 39.22 | 997 |
| SR2607 | 127.5 | 151.0 | 127.5 | 150.0 | 139.5 | 182 | 24.91 | 230 |
| SR2607 | 221.0 | 221.0 | 221.0 | 221.0 | 215.0 | 3 | 0.66 | 195 |
| SR2607 | 284.0 | 315.0 | 284.0 | 312.0 | 301.0 | 51 | 15.33 | 159 |
| SR2607 | | | | | 392.0 | | | 189 |
| SR2607 | | | | | 485.5 | | | 89 |
| SR2607 | | | | | 581.0 | | | |
打印