郑州商品交易所04月01日白糖期权收盘行情
发布时间：2026年04月01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 | | | | | 786.0 | | | 1 |
| SR2605 | | | | | 686.5 | | | 481 |
| SR2605 | | | | | 587.0 | | | 493 |
| SR2605 | | | | | 487.5 | | | 1,184 |
| SR2605 | 406.5 | 410.5 | 350.0 | 350.0 | 388.5 | 162 | 63.2 | 1,208 |
| SR2605 | 308.0 | 308.0 | 255.0 | 255.0 | 290.5 | 79 | 22.38 | 661 |
| SR2605 | 202.0 | 221.5 | 154.0 | 154.0 | 193.5 | 270 | 48.72 | 2,005 |
| SR2605 | 110.0 | 128.0 | 63.5 | 69.5 | 100.0 | 2,538 | 222.48 | 8,918 |
| SR2605 | 45.0 | 53.0 | 19.0 | 21.0 | 31.0 | 28,116 | 906.59 | 29,051 |
| SR2605 | 21.5 | 26.0 | 7.0 | 8.0 | 14.5 | 36,107 | 557.27 | 38,761 |
| SR2605 | 12.0 | 13.0 | 3.0 | 3.5 | 8.5 | 16,792 | 119.94 | 28,174 |
| SR2605 | 7.5 | 8.5 | 2.5 | 3.0 | 5.5 | 9,919 | 44.03 | 14,394 |
| SR2605 | 4.0 | 5.5 | 1.5 | 1.5 | 3.5 | 6,318 | 19.96 | 10,127 |
| SR2605 | 2.5 | 3.5 | 1.0 | 1.0 | 2.5 | 2,223 | 5.3 | 4,950 |
| SR2605 | 2.5 | 3.5 | 1.0 | 1.0 | 1.5 | 6,505 | 12.9 | 14,016 |
| SR2605 | 2.5 | 2.5 | 0.5 | 0.5 | 1.0 | 2,509 | 4.23 | 5,158 |
| SR2605 | 2.5 | 2.5 | 0.5 | 1.0 | 0.5 | 35,074 | 52.98 | 92,654 |
| SR2605 | 0.5 | 1.0 | 0.5 | 0.5 | 0.5 | 565 | 0.28 | 1,474 |
| SR2605 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 681 | 0.34 | 2,158 |
| SR2605 | 0.5 | 1.0 | 0.5 | 0.5 | 1.0 | 1,204 | 0.63 | 3,099 |
| SR2605 | 1.0 | 1.0 | 0.5 | 0.5 | 1.5 | 688 | 0.37 | 3,403 |
| SR2605 | 1.5 | 1.5 | 0.5 | 1.0 | 3.0 | 1,239 | 0.78 | 9,883 |
| SR2605 | 1.5 | 2.0 | 1.0 | 1.5 | 5.0 | 2,322 | 3.28 | 11,811 |
| SR2605 | 2.5 | 4.5 | 2.0 | 4.0 | 8.0 | 8,866 | 28.07 | 16,685 |
| SR2605 | 11.5 | 16.0 | 6.5 | 14.0 | 14.0 | 31,854 | 376.07 | 29,466 |
| SR2605 | 37.5 | 70.0 | 28.5 | 60.5 | 45.0 | 14,676 | 682.28 | 15,676 |
| SR2605 | 119.5 | 157.5 | 104.0 | 157.5 | 128.5 | 806 | 106.23 | 4,913 |
| SR2605 | 207.0 | 248.5 | 189.0 | 248.5 | 222.5 | 238 | 53.36 | 1,963 |
| SR2605 | 303.5 | 352.5 | 290.5 | 352.5 | 319.5 | 159 | 51.9 | 1,167 |
| SR2605 | 400.5 | 452.0 | 389.0 | 452.0 | 417.5 | 465 | 198.02 | 683 |
| SR2605 | | | | | 516.0 | | | 770 |
| SR2605 | | | | | 615.5 | | | 175 |
| SR2605 | | | | | 715.0 | | | 9 |
| SR2605 | | | | | 814.5 | | | 45 |
| SR2607 | | | | | 807.5 | | | |
| SR2607 | | | | | 708.0 | | | |
| SR2607 | | | | | 609.5 | | | 41 |
| SR2607 | 492.0 | 492.0 | 492.0 | 492.0 | 512.5 | 1 | 0.49 | 513 |
| SR2607 | 433.0 | 440.0 | 392.5 | 392.5 | 417.0 | 61 | 24.88 | 416 |
| SR2607 | 352.0 | 352.0 | 327.0 | 331.5 | 326.0 | 60 | 19.94 | 591 |
| SR2607 | 268.5 | 268.5 | 212.0 | 212.0 | 242.5 | 161 | 37.35 | 163 |
| SR2607 | 190.0 | 197.0 | 149.0 | 150.0 | 173.0 | 227 | 38.93 | 795 |
| SR2607 | 138.5 | 148.0 | 105.0 | 105.0 | 122.5 | 681 | 81.52 | 980 |
| SR2607 | 107.0 | 109.5 | 76.5 | 77.0 | 90.0 | 1,647 | 156.18 | 4,939 |
| SR2607 | 76.0 | 82.0 | 56.5 | 58.0 | 68.5 | 714 | 49.55 | 1,754 |
| SR2607 | 59.5 | 65.0 | 44.0 | 44.0 | 54.0 | 514 | 27.87 | 2,022 |
| SR2607 | 47.0 | 51.5 | 36.0 | 36.0 | 44.0 | 1,286 | 56.57 | 2,491 |
| SR2607 | 39.5 | 43.5 | 29.5 | 29.5 | 36.0 | 392 | 13.61 | 1,646 |
| SR2607 | 32.5 | 36.5 | 24.0 | 24.0 | 30.5 | 574 | 17.22 | 1,966 |
| SR2607 | 28.0 | 30.5 | 21.0 | 21.0 | 26.0 | 638 | 16.74 | 1,484 |
| SR2607 | 28.5 | 28.5 | 18.5 | 18.5 | 22.0 | 1,139 | 26.52 | 4,579 |
| SR2607 | 2.0 | 2.5 | 2.0 | 2.0 | 1.5 | 137 | 0.28 | 314 |
| SR2607 | 3.0 | 3.0 | 2.5 | 2.5 | 2.5 | 106 | 0.29 | 297 |
| SR2607 | 4.0 | 4.0 | 3.5 | 3.5 | 4.0 | 69 | 0.26 | 292 |
| SR2607 | 5.5 | 6.5 | 5.0 | 6.0 | 6.5 | 233 | 1.36 | 945 |
| SR2607 | 11.0 | 12.5 | 9.5 | 10.5 | 11.5 | 190 | 2.04 | 1,598 |
| SR2607 | 18.5 | 22.0 | 16.5 | 19.5 | 20.0 | 505 | 9.68 | 1,041 |
| SR2607 | 36.0 | 40.5 | 31.0 | 40.0 | 36.5 | 1,573 | 58.46 | 1,801 |
| SR2607 | 65.5 | 76.0 | 59.0 | 75.5 | 66.5 | 2,199 | 152.02 | 1,894 |
| SR2607 | 108.0 | 131.0 | 101.5 | 131.0 | 115.5 | 368 | 43.81 | 920 |
| SR2607 | 170.0 | 201.5 | 167.0 | 201.5 | 182.5 | 235 | 42.67 | 744 |
| SR2607 | 231.0 | 281.0 | 231.0 | 281.0 | 260.5 | 60 | 15.78 | 477 |
| SR2607 | 345.0 | 367.0 | 345.0 | 367.0 | 346.0 | 62 | 21.78 | 483 |
| SR2607 | 402.5 | 459.0 | 402.5 | 459.0 | 435.5 | 45 | 19.62 | 533 |
| SR2607 | 527.0 | 527.0 | 527.0 | 527.0 | 527.5 | 41 | 21.61 | 591 |
| SR2607 | | | | | 621.0 | | | |
| SR2607 | | | | | 716.5 | | | 9 |
| SR2607 | | | | | 812.0 | | | 25 |
| SR2609 | | | | | 813.5 | | | 5 |
| SR2609 | | | | | 715.5 | | | 195 |
| SR2609 | | | | | 619.0 | | | 914 |
| SR2609 | | | | | 524.5 | | | 1,080 |
| SR2609 | 455.0 | 475.0 | 403.5 | 403.5 | 434.0 | 192 | 84.95 | 1,111 |
| SR2609 | 370.5 | 386.0 | 317.0 | 317.0 | 349.0 | 355 | 124.39 | 622 |
| SR2609 | 300.0 | 301.0 | 250.0 | 250.0 | 274.5 | 160 | 43.19 | 545 |
| SR2609 | 238.0 | 248.0 | 189.0 | 192.0 | 214.5 | 242 | 49.64 | 2,488 |
| SR2609 | 184.5 | 201.0 | 149.0 | 157.0 | 169.0 | 840 | 140.72 | 1,957 |
| SR2609 | 155.0 | 166.0 | 121.0 | 121.0 | 136.5 | 3,044 | 431.98 | 7,763 |
| SR2609 | 121.5 | 133.0 | 98.0 | 98.5 | 114.0 | 437 | 48.56 | 2,124 |
| SR2609 | 96.5 | 113.0 | 80.5 | 81.5 | 97.5 | 1,538 | 147.87 | 8,242 |
| SR2609 | 89.5 | 101.0 | 70.0 | 72.0 | 84.5 | 832 | 70.47 | 2,832 |
| SR2609 | 81.0 | 92.0 | 65.0 | 67.0 | 73.5 | 3,539 | 269.0 | 19,299 |
| SR2609 | 71.0 | 78.5 | 54.0 | 55.5 | 66.0 | 1,452 | 93.89 | 4,937 |
| SR2609 | 6.0 | 7.5 | 6.0 | 6.5 | 5.5 | 85 | 0.56 | 304 |
| SR2609 | 8.5 | 9.0 | 7.0 | 8.0 | 8.0 | 438 | 3.56 | 2,503 |
| SR2609 | 10.0 | 11.5 | 9.5 | 10.0 | 11.5 | 950 | 9.84 | 1,987 |
| SR2609 | 14.5 | 17.5 | 14.5 | 17.0 | 16.5 | 395 | 6.69 | 703 |
| SR2609 | 24.5 | 28.0 | 23.0 | 27.0 | 25.5 | 398 | 10.52 | 1,794 |
| SR2609 | 39.5 | 45.0 | 36.5 | 43.0 | 40.0 | 1,055 | 43.58 | 2,544 |
| SR2609 | 59.0 | 73.0 | 58.5 | 71.0 | 65.0 | 3,087 | 203.64 | 4,187 |
| SR2609 | 90.5 | 114.5 | 90.5 | 113.0 | 104.5 | 3,507 | 367.43 | 5,853 |
| SR2609 | 148.0 | 175.0 | 143.0 | 175.0 | 158.0 | 661 | 107.74 | 2,641 |
| SR2609 | 209.5 | 243.5 | 209.0 | 241.5 | 225.0 | 237 | 54.37 | 1,290 |
| SR2609 | 279.5 | 323.0 | 278.0 | 321.5 | 301.5 | 211 | 64.39 | 649 |
| SR2609 | 381.5 | 405.0 | 381.5 | 405.0 | 384.5 | 121 | 47.23 | 589 |
| SR2609 | 453.0 | 490.0 | 444.5 | 489.0 | 471.0 | 204 | 96.39 | 415 |
| SR2609 | 563.5 | 563.5 | 563.5 | 563.5 | 559.0 | 39 | 21.98 | 2,196 |
| SR2609 | | | | | 650.5 | | | 10 |
| SR2611 | | | | | 836.5 | | | 3 |
| SR2611 | | | | | 739.0 | | | 1 |
| SR2611 | | | | | 645.0 | | | 2 |
| SR2611 | | | | | 554.5 | | | |
| SR2611 | | | | | 469.0 | | | |
| SR2611 | | | | | 390.5 | | | |
| SR2611 | | | | | 319.5 | | | 26 |
| SR2611 | | | | | 258.0 | | | 43 |
| SR2611 | 193.0 | 193.0 | 193.0 | 193.0 | 207.5 | 3 | 0.58 | 65 |
| SR2611 | 165.0 | 165.0 | 165.0 | 165.0 | 169.5 | 6 | 0.99 | 54 |
| SR2611 | 131.5 | 141.5 | 131.5 | 141.0 | 142.0 | 33 | 4.53 | 90 |
| SR2611 | 120.0 | 120.0 | 115.5 | 119.0 | 121.5 | 30 | 3.55 | 84 |
| SR2611 | 103.0 | 103.5 | 99.0 | 99.0 | 104.5 | 27 | 2.77 | 112 |
| SR2611 | 96.5 | 98.0 | 88.0 | 91.5 | 91.5 | 60 | 5.55 | 133 |
| SR2611 | 82.5 | 85.5 | 73.0 | 76.5 | 79.5 | 81 | 6.47 | 88 |
| SR2611 | | | | | 4.0 | | | 18 |
| SR2611 | | | | | 7.5 | | | 52 |
| SR2611 | | | | | 13.5 | | | 88 |
| SR2611 | 26.5 | 26.5 | 26.5 | 26.5 | 23.0 | 6 | 0.16 | 91 |
| SR2611 | 42.5 | 42.5 | 37.5 | 40.0 | 37.0 | 21 | 0.83 | 87 |
| SR2611 | 63.5 | 63.5 | 58.0 | 62.5 | 58.0 | 21 | 1.27 | 78 |
| SR2611 | 88.5 | 89.5 | 88.5 | 89.0 | 86.0 | 9 | 0.8 | 57 |
| SR2611 | | | | | 123.5 | | | 30 |
| SR2611 | | | | | 171.5 | | | 24 |
| SR2611 | | | | | 232.5 | | | 9 |
| SR2611 | | | | | 304.5 | | | 14 |
| SR2611 | | | | | 382.5 | | | 17 |
| SR2611 | | | | | 464.5 | | | 18 |
| SR2611 | | | | | 551.0 | | | 13 |
| SR2611 | | | | | 638.0 | | | |
| SR2701 | | | | | 683.5 | | | |
| SR2701 | | | | | 594.5 | | | 1 |
| SR2701 | | | | | 511.0 | | | 2 |
| SR2701 | | | | | 434.0 | | | 8 |
| SR2701 | | | | | 365.0 | | | 7 |
| SR2701 | | | | | 304.5 | | | 21 |
| SR2701 | 232.5 | 232.5 | 232.5 | 232.5 | 254.0 | 3 | 0.7 | 32 |
| SR2701 | 198.5 | 198.5 | 196.0 | 196.0 | 212.0 | 6 | 1.18 | 61 |
| SR2701 | 164.5 | 164.5 | 163.0 | 163.0 | 178.5 | 6 | 0.98 | 59 |
| SR2701 | 144.0 | 144.0 | 142.5 | 142.5 | 154.0 | 6 | 0.86 | 158 |
| SR2701 | 135.0 | 139.5 | 123.5 | 123.5 | 135.0 | 18 | 2.32 | 99 |
| SR2701 | 119.0 | 119.0 | 100.0 | 111.5 | 120.0 | 23 | 2.46 | 187 |
| SR2701 | 105.0 | 106.0 | 103.0 | 103.0 | 110.0 | 16 | 1.68 | 131 |
| SR2701 | 20.5 | 20.5 | 20.5 | 20.5 | 18.0 | 3 | 0.06 | 75 |
| SR2701 | 29.0 | 38.5 | 29.0 | 38.5 | 29.0 | 12 | 0.41 | 67 |
| SR2701 | 46.0 | 54.0 | 46.0 | 54.0 | 44.5 | 12 | 0.6 | 72 |
| SR2701 | 70.5 | 76.0 | 70.5 | 76.0 | 67.0 | 9 | 0.67 | 70 |
| SR2701 | 105.0 | 108.0 | 105.0 | 108.0 | 96.5 | 6 | 0.64 | 65 |
| SR2701 | 145.5 | 149.0 | 145.5 | 149.0 | 135.0 | 6 | 0.88 | 24 |
| SR2701 | 195.5 | 199.5 | 195.5 | 199.5 | 183.0 | 6 | 1.19 | 27 |
| SR2701 | 254.5 | 254.5 | 254.5 | 254.5 | 239.5 | 3 | 0.76 | 35 |
| SR2701 | | | | | 305.0 | | | 9 |
| SR2701 | | | | | 379.0 | | | 13 |
| SR2701 | | | | | 458.5 | | | 11 |
| SR2701 | | | | | 542.0 | | | 34 |
| SR2701 | | | | | 631.0 | | | 35 |
| SR2607 | | | | | 507.5 | | | 6 |
| SR2607 | 405.0 | 405.0 | 405.0 | 405.0 | 409.0 | 10 | 4.05 | 79 |
| SR2607 | | | | | 314.0 | | | 315 |
| SR2607 | 220.5 | 220.5 | 220.5 | 220.5 | 226.0 | 8 | 1.76 | 147 |
| SR2607 | 165.5 | 165.5 | 123.5 | 125.5 | 151.5 | 69 | 9.74 | 238 |
| SR2607 | 109.5 | 119.5 | 76.5 | 77.0 | 96.5 | 373 | 35.9 | 491 |
| SR2607 | 75.0 | 79.0 | 46.5 | 47.5 | 61.5 | 390 | 23.43 | 853 |
| SR2607 | 47.0 | 55.0 | 31.0 | 31.0 | 41.0 | 1,010 | 41.58 | 1,241 |
| SR2607 | 34.0 | 36.5 | 21.0 | 21.0 | 28.5 | 223 | 6.7 | 343 |
| SR2607 | 25.0 | 26.0 | 13.5 | 14.0 | 20.0 | 477 | 9.78 | 646 |
| SR2607 | 18.5 | 19.0 | 10.5 | 10.5 | 15.0 | 484 | 6.65 | 864 |
| SR2607 | 13.0 | 17.5 | 7.5 | 7.5 | 11.0 | 660 | 6.94 | 961 |
| SR2607 | 1.5 | 2.0 | 1.5 | 1.5 | 1.0 | 95 | 0.14 | 482 |
| SR2607 | 3.0 | 3.5 | 3.0 | 3.0 | 3.0 | 74 | 0.22 | 443 |
| SR2607 | 7.0 | 7.5 | 6.5 | 7.0 | 7.5 | 308 | 2.11 | 721 |
| SR2607 | 18.5 | 21.5 | 15.5 | 20.5 | 19.5 | 667 | 12.5 | 1,333 |
| SR2607 | 41.0 | 52.5 | 36.5 | 50.0 | 45.0 | 435 | 19.73 | 1,469 |
| SR2607 | 84.0 | 105.0 | 73.0 | 103.0 | 89.5 | 334 | 29.51 | 1,047 |
| SR2607 | 148.0 | 176.5 | 131.0 | 176.5 | 154.5 | 172 | 26.96 | 260 |
| SR2607 | 208.0 | 242.5 | 208.0 | 242.5 | 233.5 | 30 | 6.9 | 197 |
| SR2607 | 324.5 | 327.5 | 324.5 | 327.5 | 320.5 | 14 | 4.56 | 159 |
| SR2607 | 416.5 | 418.5 | 416.5 | 418.5 | 412.5 | 16 | 6.68 | 205 |
| SR2607 | | | | | 507.0 | | | 89 |
| SR2607 | | | | | 603.0 | | | |
打印