郑州商品交易所06月26日棉花期权收盘行情
发布时间：2026年06月26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
CF26093,483.03,484.03,483.03,484.03,480.0610.45147
CF26093,280.0145
CF26093,085.03,085.03,085.03,085.03,081.034.63160
CF26092,882.0161
CF26092,683.0161
CF26092,493.02,493.02,493.02,493.02,485.033.74209
CF26092,295.02,295.02,295.02,295.02,288.033.44279
CF26092,096.02,096.02,096.02,096.02,091.033.14559
CF26091,895.0582
CF26091,700.0809
CF26091,507.0560
CF26091,316.01,049
CF26091,127.01,262
CF2609929.0929.0929.0929.0944.062.791,708
CF2609770.0830.0729.0782.0768.0571219.644,612
CF2609613.0660.0575.0660.0603.030891.922,086
CF2609480.0508.0426.0469.0457.0988223.745,266
CF2609342.0378.0310.0336.0335.03,229538.535,428
CF2609260.0277.0224.0261.0241.010,7081,323.586,959
CF2609190.0212.0172.0202.0175.022,6892,151.5937,108
CF2609140.0152.0122.0144.0130.04,561309.1110,557
CF2609103.0114.093.0108.0100.05,110266.3722,933
CF260980.089.071.085.078.03,035122.2215,126
CF260965.072.059.068.063.02,09068.698,071
CF260958.060.047.058.052.012,159330.0539,783
CF260942.047.039.046.042.01,96843.3112,348
CF260936.039.031.036.036.01,18921.054,095
CF260928.034.025.030.030.077711.122,617
CF260925.026.020.025.025.089510.514,468
CF260921.023.018.022.022.07667.993,794
CF260918.018.014.017.018.01621.35755
CF260916.017.012.016.016.02,54418.514,202
CF26096.07.05.05.03.0340.11,718
CF26093.0598
CF26097.07.07.07.04.060.02643
CF26095.05.05.05.06.0160.04702
CF26098.09.07.09.07.0840.341,573
CF26098.08.08.08.09.080.031,211
CF260911.0910
CF260914.014.014.014.014.040.031,734
CF260916.017.013.013.018.01,72813.241,726
CF260924.024.017.020.023.03,01729.787,190
CF260926.027.021.025.030.089811.214,631
CF260933.037.029.034.039.01,50225.253,146
CF260944.051.040.045.050.02,04446.483,929
CF260961.070.055.063.066.03,274104.0514,363
CF260986.0100.076.086.090.018,935844.6723,239
CF2609119.0132.0106.0118.0125.04,578284.259,615
CF2609170.0194.0150.0169.0177.09,316824.2213,046
CF2609229.0279.0219.0245.0255.016,4642,099.8417,025
CF2609350.0390.0313.0351.0361.05,497994.5612,384
CF2609495.0535.0446.0485.0494.02,761689.9713,525
CF2609650.0684.0613.0631.0649.028292.056,865
CF2609799.0840.0777.0810.0818.019780.277,249
CF26091,010.01,018.0932.0973.0996.0205102.013,327
CF26091,157.01,165.01,157.01,165.01,180.074.072,686
CF26091,410.01,410.01,410.01,410.01,368.0107.051,441
CF26091,566.01,573.01,566.01,568.01,559.032.35317
CF26091,752.0205
CF26091,946.0174
CF26092,141.037
CF26092,371.02,371.02,370.02,370.02,337.067.1133
CF26092,566.02,567.02,566.02,567.02,534.0810.2335
CF26092,731.020
CF26111,972.036
CF26111,783.049
CF26111,596.034
CF26111,415.026
CF26111,237.023
CF26111,035.01,035.01,025.01,025.01,068.063.0863
CF2611948.0964.0859.0935.0909.015771.79441
CF2611757.0816.0722.0785.0763.010037.87453
CF2611628.0680.0600.0680.0631.07222.72256
CF2611536.0552.0491.0535.0518.035792.25362
CF2611440.0456.0402.0438.0423.0805171.52617
CF2611364.0379.0330.0364.0346.050789.33539
CF2611310.0318.0274.0300.0286.037255.041,759
CF2611258.0264.0224.0258.0241.043753.27219
CF2611216.0222.0187.0210.0204.071471.75697
CF2611185.0187.0162.0176.0174.038233.94767
CF2611161.0161.0141.0151.0152.039730.12710
CF2611140.0141.0120.0133.0132.01449.54307
CF2611125.0125.0109.0117.0117.01669.68194
CF2611109.0111.097.0105.0104.027014.11469
CF2611100.0101.088.095.092.022410.571,446
CF261178.088.078.088.083.0110.48586
CF261175.0102
CF261167.0134
CF261165.065.057.060.062.01073.21273
CF261142.046.041.041.041.02355.13456
CF261154.055.049.050.051.02396.22499
CF261168.068.059.059.064.01404.54263
CF261181.085.075.075.082.0742.99565
CF2611102.0109.094.095.0104.028114.14601
CF2611138.0140.0119.0121.0133.027918.291,012
CF2611179.0179.0153.0153.0174.0786.68470
CF2611238.0238.0200.0205.0226.01,644181.371,339
CF2611289.0309.0267.0270.0294.029642.89336
CF2611373.0399.0340.0357.0379.049291.9532
CF2611487.0502.0452.0463.0483.0591142.1512
CF2611610.0629.0558.0558.0605.029889.6349
CF2611734.0768.0712.0720.0743.09936.58305
CF2611871.0918.0840.0840.0897.02410.6133
CF26111,029.01,080.01,011.01,020.01,058.06332.69308
CF26111,228.0221
CF26111,404.010
CF26111,584.013
CF26111,768.014
CF26111,954.016
CF26112,141.07
CF26112,332.04
CF26112,523.023
CF26112,714.018
CF26112,908.015
CF27013,133.028
CF27012,940.040
CF27012,747.013
CF27012,556.015
CF27012,366.031
CF27012,177.039
CF27011,990.065
CF27011,805.040
CF27011,621.054
CF27011,443.092
CF27011,266.055
CF27011,100.090
CF2701985.0997.0913.0961.0943.0218102.82863
CF2701829.0829.0780.0824.0801.07831.71991
CF2701694.0698.0688.0688.0683.05719.76600
CF2701601.0626.0565.0602.0588.025676.081,077
CF2701521.0535.0491.0516.0509.0538138.44921
CF2701457.0468.0428.0463.0443.032974.01916
CF2701396.0412.0375.0407.0393.050499.971,103
CF2701349.0364.0335.0357.0348.049785.72774
CF2701319.0322.0295.0312.0311.0866134.132,167
CF2701282.0291.0266.0286.0277.061484.421,049
CF2701250.0267.0243.0254.0251.01,042129.12,508
CF2701233.0234.0218.0234.0224.031135.05567
CF2701207.0212.0194.0207.0204.044745.04484
CF2701185.0194.0177.0188.0185.047944.373,214
CF2701168.0178.0162.0175.0166.053344.88516
CF2701151.0163.0144.0159.0153.033025.55674
CF2701127.0145.0127.0145.0140.0201.42714
CF2701133.0133.0126.0129.0126.0100.64558
CF2701125.0125.0116.0123.0116.028217.061,882
CF270168.068.049.049.047.01804.91478
CF270163.063.051.051.054.0290.81401
CF270160.0275
CF270168.0314
CF270174.074.074.074.078.020.07284
CF270190.090.089.089.088.0180.811,253
CF2701105.0107.098.0101.0100.023011.81,260
CF2701119.0119.0110.0116.0114.031518.031,699
CF2701132.0134.0122.0129.0129.027117.531,238
CF2701149.0155.0141.0148.0149.059443.982,879
CF2701171.0183.0168.0171.0171.016814.663,218
CF2701205.0212.0197.0202.0203.030231.031,987
CF2701246.0255.0237.0245.0245.052064.071,689
CF2701294.0309.0281.0295.0301.01,838275.44,613
CF2701375.0393.0362.0365.0381.044884.56,442
CF2701468.0501.0459.0478.0484.0549132.792,063
CF2701605.0624.0573.0596.0603.0338101.51,108
CF2701702.0755.0699.0703.0735.020374.33662
CF2701864.0892.0860.0860.0883.06729.18344
CF27011,032.01,050.01,017.01,017.01,036.011157.35426
CF27011,160.01,228.01,146.01,146.01,198.0193115.62202
CF27011,347.01,351.01,347.01,351.01,362.03825.63332
CF27011,534.0339
CF27011,705.0224
CF27011,884.0159
CF27012,064.0286
CF27012,244.012
CF27012,450.02,450.02,446.02,446.02,429.056.1216
CF27012,615.08
CF27012,800.017
CF27012,990.0155
CF27051,682.0
CF27051,521.0
CF27051,365.01,365.01,365.01,365.01,361.032.053
CF27051,245.01,245.01,210.01,210.01,213.095.559
CF27051,060.01,080.01,060.01,080.01,070.063.213
CF2705939.0977.0925.0944.0944.05023.7526
CF2705823.0839.0822.0822.0827.03213.2424
CF2705780.0800.0713.0737.0727.05922.2432
CF2705679.0700.0679.0696.0644.03311.3812
CF2705606.0655.0605.0655.0573.0195.7917
CF2705547.0565.0547.0560.0518.0349.3812
CF2705478.0483.0478.0483.0471.061.4442
CF2705433.034
CF2705401.031
CF2705367.0367.0367.0367.0370.030.5524
CF2705356.0356.0342.0348.0348.0274.6863
CF2705334.0334.0316.0327.0326.07211.6280
CF2705303.0316.0291.0306.0305.010816.28123
CF2705212.0225.0212.0221.0219.012213.575
CF2705255.060
CF2705271.0287.0271.0287.0292.020.286
CF2705317.0347.0317.0321.0342.0121.959
CF2705377.0407.0376.0400.0396.0275.2521
CF2705440.0490.0440.0468.0466.0368.328
CF2705539.0560.0520.0526.0546.0154.0235
CF2705644.025
CF2705762.0785.0762.0776.0757.0218.0618
CF2705894.0907.0891.0896.0883.0156.721
CF27051,017.01,040.01,017.01,040.01,025.094.653
CF27051,174.0
CF27051,333.0
CF27051,498.0
CF27051,665.0
CF27051,840.0
CF27052,016.0
CF27052,192.05
相关资讯: