郑州商品交易所白糖期货五月份合约行情数据
										单位：元/吨
交易日期	合约代码	昨结算	今开盘	最高价	最低价	今收盘	今结算	涨跌幅	成交量	空盘量	成交额（万元）
2006-1-6	SR605	4200	4700	4800	4650	4741	4751	551	21572	4514	102486.44
2006-1-9	SR605	4751	4739	4756	4703	4720	4724	-27	5686	4042	26862.9
2006-1-10	SR605	4724	4687	4750	4650	4745	4721	-3	7306	4572	34489.52
2006-1-11	SR605	4721	4750	4755	4689	4710	4714	-7	10420	5386	49121.33
2006-1-12	SR605	4714	4700	4705	4664	4668	4675	-39	7120	5812	33286.16
2006-1-13	SR605	4675	4665	4678	4628	4632	4648	-27	6104	5444	28374.3
2006-1-16	SR605	4648	4707	4834	4694	4833	4795	147	25198	8428	120835.63
2006-1-17	SR605	4795	4833	4873	4822	4847	4846	51	27966	10160	135534.42
2006-1-18	SR605	4846	4884	5018	4861	4990	4972	126	50598	12956	251551.92
2006-1-19	SR605	4972	5000	5100	4982	5025	5023	51	63804	14278	320466.52
2006-1-20	SR605	5023	5112	5204	5110	5201	5150	127	52894	16972	272429.63
2006-1-23	SR605	5150	5356	5356	5356	5356	5356	206	810	16402	4338.36
2006-1-24	SR605	5356	5490	5678	5450	5678	5603	247	60356	18344	338163.86
2006-1-25	SR605	5603	5670	5811	5586	5712	5708	105	66760	16722	381044.78
2006-1-26	SR605	5708	5741	5937	5680	5934	5815	107	79242	23486	460780.73
2006-1-27	SR605	5815	6048	6048	5950	6030	6005	190	55206	25978	331488.35
2006-2-6	SR605	6005	6246	6246	6220	6246	6245	240	11592	28308	72390.04
2006-2-7	SR605	6245	6110	6110	5995	5995	6031	-214	5760	27338	34739.47
2006-2-8	SR605	6031	5669	5669	5669	5669	5669	-362	1246	26712	7063.57
2006-2-9	SR605	5669	5625	5880	5500	5650	5696	27	71618	25758	407919.85
2006-2-10	SR605	5696	5468	5585	5468	5468	5512	-184	44930	27038	247637.8
2006-2-13	SR605	5512	5380	5428	5275	5308	5344	-168	73322	26410	391855.87
2006-2-14	SR605	5344	5370	5445	5357	5433	5411	67	56860	25742	307682.41
2006-2-15	SR605	5411	5420	5470	5386	5401	5427	16	49602	23328	269199.23
2006-2-16	SR605	5427	5390	5433	5353	5364	5400	-27	39906	21138	215503.42
2006-2-17	SR605	5400	5300	5339	5184	5280	5261	-139	27488	17312	144604.37
2006-2-20	SR605	5261	5280	5354	5256	5338	5327	66	16214	14804	86372.12
2006-2-21	SR605	5327	5385	5407	5305	5404	5351	24	14374	14674	76911.39
2006-2-22	SR605	5351	5409	5518	5380	5484	5461	110	18314	14500	100012.54
2006-2-23	SR605	5461	5580	5584	5400	5413	5503	42	13526	13322	74437.46
2006-2-24	SR605	5503	5284	5355	5282	5292	5311	-192	10932	11976	58060.67
2006-2-27	SR605	5311	5263	5330	5178	5198	5259	-52	7830	10688	41179.84
2006-2-28	SR605	5259	5048	5098	5048	5048	5065	-194	10694	8466	54160.53
2006-3-1	SR605	5065	5082	5134	4900	4904	5042	-23	8984	7868	45299.08
2006-3-2	SR605	5042	4870	5035	4870	5021	4966	-76	5436	7048	26997.15
2006-3-3	SR605	4966	5027	5076	5000	5071	5040	74	2986	6794	15048.21
2006-3-6	SR605	5040	5081	5125	5040	5070	5089	49	2776	6418	14126.04
2006-3-7	SR605	5089	5128	5136	4955	4973	5044	-45	2820	6310	14224.34
2006-3-8	SR605	5044	4910	4959	4860	4881	4900	-144	3422	5732	16769.17
2006-3-9	SR605	4900	4822	4955	4803	4938	4890	-10	3422	5392	16733.29
2006-3-10	SR605	4890	4930	4941	4858	4886	4902	12	1884	5310	9235.52
2006-3-13	SR605	4902	4950	4950	4880	4890	4906	4	848	5286	4160.34
2006-3-14	SR605	4906	4902	4910	4846	4854	4871	-35	736	5202	3584.95
2006-3-15	SR605	4871	4821	4893	4821	4856	4865	-6	648	5198	3152.38
2006-3-16	SR605	4865	4876	4926	4861	4926	4910	45	1900	5188	9328.31
2006-3-17	SR605	4910	4910	4999	4900	4981	4936	26	1656	5290	8174.48
2006-3-20	SR605	4936	4981	4998	4854	4883	4930	-6	2534	5242	12493.45
2006-3-21	SR605	4930	4896	4938	4875	4921	4909	-21	650	5166	3190.74
2006-3-22	SR605	4909	4970	5005	4952	4995	4981	72	950	4994	4731.99
2006-3-23	SR605	4981	4950	4966	4933	4940	4950	-31	1040	4804	5147.58
2006-3-24	SR605	4950	4980	5000	4971	4971	4983	33	1052	5232	5242.3
2006-3-27	SR605	4983	5001	5022	4978	4988	4995	12	892	5276	4455.74
2006-3-28	SR605	4995	4989	5004	4924	4936	4959	-36	1056	5106	5236.66
2006-3-29	SR605	4959	4990	4990	4940	4952	4963	4	574	5178	2848.84
2006-3-30	SR605	4963	4940	4976	4926	4938	4953	-10	410	5020	2030.83
2006-3-31	SR605	4953	4960	4970	4933	4965	4953	0	760	5054	3764.23
2006-4-3	SR605	4953	4927	4935	4793	4855	4906	-47	1156	4144	5670.96
2006-4-4	SR605	4906	4810	4910	4810	4905	4884	-22	856	3884	4180.64
2006-4-5	SR605	4884	4819	4850	4736	4750	4784	-100	784	3418	3750.46
2006-4-6	SR605	4784	4780	4840	4760	4793	4791	7	390	3122	1868.58
2006-4-7	SR605	4791	4838	4838	4786	4798	4796	5	24	3116	115.11
2006-4-10	SR605	4796	4700	4700	4604	4646	4641	-155	406	3000	1884.06
2006-4-11	SR605	4641	4630	4740	4630	4675	4668	27	130	2962	605.69
2006-4-12	SR605	4668	4655	4730	4655	4730	4710	42	348	2818	1638.95
2006-4-13	SR605	4710	4635	4725	4560	4620	4640	-70	180	2716	840.53
2006-4-14	SR605	4640	4552	4648	4454	4504	4548	-92	278	2588	1284.47
2006-4-17	SR605	4548	4500	4585	4450	4570	4552	4	178	2430	810.27
2006-4-18	SR605	4552	4612	4735	4610	4735	4705	153	94	2488	442.27
2006-4-19	SR605	4705	4908	4925	4780	4860	4875	170	174	2368	848.23
2006-4-20	SR605	4875	4750	4780	4690	4775	4729	-146	52	2340	245.88
2006-4-21	SR605	4729	4601	4650	4540	4550	4620	-109	56	2318	258.72
2006-4-24	SR605	4620	4639	4770	4560	4600	4642	22	1912	2178	8880.99
2006-4-25	SR605	4642	4579	4635	4516	4550	4552	-90	434	2118	1977.84
2006-4-26	SR605	4552	4484	4595	4484	4525	4535	-17	724	1972	3283.79
2006-4-27	SR605	4535	4654	4654	4530	4600	4594	59	356	1844	1635.14
2006-4-28	SR605	4594	4639	4639	4600	4610	4619	25	282	1678	1303.69
2006-5-8	SR605	4619	4601	4634	4600	4634	4621	2	360	1472	1672.84
2006-5-9	SR605	4621	4648	4650	4640	4640	4648	27	342	1372	1594.73
2006-5-10	SR605	4648	4695	4695	4630	4631	4645	-3	180	1256	836.15
2006-5-11	SR605	4645	4680	4830	4645	4685	4703	58	264	1252	1241.54
2006-5-12	SR605	4703	4700	4770	4680	4770	4700	-3	46	1252	216.2
2006-5-15	SR605	4700	4651	4660	4651	4653	4651	-49	232	1252	1079.12
2006-5-16	SR605	4651	4700	4728	4601	4601	4694	43	144	1176	671.81
2006-5-17	SR605	4694	4650	4720	4650	4720	4668	-26	8	1176	37.34
2006-5-18	SR605	4668	4680	4680	4680	4680	4680	12	60	1176	280.8
2006-5-19	SR605	4680	4680	4700	4680	4700	4693	13	138	0	647.6
2006-6-1	SR705	4850	4780	4783	4601	4647	4658	-192	3934	1838	18322.93
2006-6-2	SR705	4658	4650	4700	4598	4698	4641	-17	10112	2546	46932.35
2006-6-5	SR705	4641	4734	4748	4685	4707	4704	63	8044	3724	37837.15
2006-6-6	SR705	4704	4698	4710	4614	4616	4649	-55	8144	5044	37858.21
2006-6-7	SR705	4649	4560	4600	4530	4576	4572	-77	12854	8136	58763.69
2006-6-8	SR705	4572	4625	4635	4560	4568	4598	26	6818	8730	31350.14
2006-6-9	SR705	4598	4520	4538	4487	4503	4513	-85	10846	9764	48942.79
2006-6-12	SR705	4513	4529	4529	4421	4431	4487	-26	11832	11922	53093.2
2006-6-13	SR705	4487	4400	4405	4307	4307	4342	-145	11190	12406	48585.52
2006-6-14	SR705	4342	4130	4260	4081	4248	4146	-196	31888	11236	132210.37
2006-6-15	SR705	4146	4230	4279	4140	4184	4218	72	17740	11674	74824.26
2006-6-16	SR705	4218	4260	4310	4210	4250	4248	30	14272	12602	60629.77
2006-6-19	SR705	4248	4232	4232	4108	4117	4157	-91	12570	13208	52250.86
2006-6-20	SR705	4157	4069	4206	4028	4198	4127	-30	27020	14662	111509.57
2006-6-21	SR705	4127	4261	4283	4212	4244	4250	123	27872	15790	118455.03
2006-6-22	SR705	4250	4355	4383	4342	4373	4368	118	24684	16854	107826.1
2006-6-23	SR705	4368	4298	4322	4272	4273	4298	-70	16654	18538	71575.14
2006-6-26	SR705	4298	4242	4376	4242	4359	4326	28	28602	17392	123722.37
2006-6-27	SR705	4326	4404	4426	4289	4315	4338	12	24390	18400	105801.16
2006-6-28	SR705	4338	4260	4311	4251	4261	4284	-54	17840	18390	76418.71
2006-6-29	SR705	4284	4278	4292	4233	4239	4266	-18	13392	17716	57135.88
2006-6-30	SR705	4266	4285	4342	4277	4338	4309	43	18216	19092	78487.33