郑州商品交易所03月26日棉花期权收盘行情
发布时间：2026年03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
CF26053,780.027
CF26053,580.021
CF26053,459.03,459.03,459.03,459.03,381.011.7328
CF26053,181.034
CF26052,982.076
CF26052,783.0394
CF26052,584.0471
CF26052,385.01,515
CF26052,187.0404
CF26051,989.01,408
CF26051,806.01,806.01,806.01,806.01,792.032.716,876
CF26051,596.015,791
CF26051,457.01,457.01,457.01,457.01,400.05036.435,978
CF26051,138.01,220.01,138.01,220.01,205.02514.593,862
CF2605911.0989.0907.0989.01,011.02612.167,863
CF2605738.0850.0738.0820.0818.018372.810,039
CF2605529.0667.0529.0640.0626.0731215.745,837
CF2605368.0490.0357.0464.0437.04,025883.8318,819
CF2605268.0343.0240.0315.0290.03,351497.711,911
CF2605172.0239.0167.0223.0206.010,5881,082.115,569
CF2605130.0168.0121.0160.0149.027,5532,025.5927,864
CF260596.0118.086.0114.0108.05,264281.198,451
CF260577.090.068.086.081.024,445979.3631,661
CF260552.064.041.062.060.01,68248.78,495
CF260543.051.041.049.045.08,011183.9538,577
CF260535.037.031.037.034.093515.835,350
CF260526.029.023.026.026.01,80623.475,645
CF260524.025.018.024.020.010,452111.5230,654
CF26052.02.01.02.01.01900.122,151
CF26053.03.01.01.02.060.01432
CF26051.02.01.02.02.0310.032,067
CF26051.02.01.01.03.061,255
CF26053.03.02.02.03.040.012,665
CF26052.02.02.02.04.0180.022,895
CF26053.04.02.04.05.0400.067,231
CF26053.04.03.03.07.01170.1917,065
CF26053.05.03.04.08.0780.145,990
CF26055.05.03.03.011.02640.448,331
CF26054.05.04.04.013.02430.498,379
CF26056.06.04.04.017.05201.2813,105
CF26059.010.05.05.021.02,4027.429,357
CF260510.010.07.07.026.01,2735.529,260
CF260512.013.08.08.032.02,1099.8216,860
CF260520.021.013.014.039.02,32318.7719,438
CF260537.039.026.028.047.03,72058.5722,541
CF260570.077.048.053.057.09,990296.0519,694
CF2605134.0157.095.0104.0111.06,079365.7311,852
CF2605250.0277.0189.0199.0226.03,800428.785,381
CF2605397.0400.0319.0345.0368.018434.674,990
CF2605595.0595.0475.0498.0528.010627.45915
CF2605741.0741.0640.0669.0700.013545.31728
CF2605931.0932.0821.0842.0879.07733.73648
CF26051,064.0515
CF26051,253.026
CF26051,445.039
CF26051,639.046
CF26072,770.0
CF26072,570.03
CF26072,371.03
CF26072,173.09
CF26071,975.022
CF26071,780.036
CF26071,587.065
CF26071,399.052
CF26071,216.056
CF26071,042.0181
CF2607852.0875.0852.0875.0879.0187.79128
CF2607750.0758.0729.0729.0733.0103.75182
CF2607600.0620.0595.0602.0606.0154.5346
CF2607407.0534.0407.0525.0502.032381.65872
CF2607380.0453.0380.0434.0418.045997.811,913
CF2607340.0390.0338.0374.0353.026848.631,604
CF2607287.0336.0287.0292.0306.08613.361,260
CF2607252.0298.0248.0287.0269.053673.391,671
CF2607221.0260.0221.0251.0238.024629.63679
CF2607198.0228.0198.0221.0216.023925.96624
CF2607181.0209.0180.0202.0196.023323.19469
CF2607161.0199.0161.0180.0181.018717.03638
CF2607146.0180.0146.0170.0167.01,484121.122,607
CF26072.050
CF26073.0144
CF260718.018.018.018.05.030.03806
CF26077.0593
CF260713.013.013.013.010.040.02944
CF260719.019.017.017.015.0120.11406
CF260725.025.023.023.022.0270.32506
CF260735.036.032.036.034.02143.58902
CF260747.048.045.048.050.0751.75601
CF260765.070.065.070.076.01485.05640
CF2607110.0111.097.0106.0112.029515.11665
CF2607162.0163.0146.0150.0165.013410.241,162
CF2607241.0241.0217.0226.0238.012513.951,008
CF2607342.0342.0311.0315.0332.014222.911,156
CF2607460.0460.0420.0435.0448.021847.611,423
CF2607602.0602.0565.0566.0582.03811.15685
CF2607754.0754.0717.0717.0734.03211.78235
CF2607875.0893.0875.0893.0896.03615.95239
CF26071,049.01,075.01,049.01,064.01,064.02915.33124
CF26071,242.011
CF26071,420.0
CF26071,605.02
CF26071,790.02
CF26093,335.03,335.03,335.03,335.03,306.046.6799
CF26093,140.03,140.03,138.03,138.03,108.069.42101
CF26092,933.02,944.02,933.02,944.02,910.045.8873
CF26092,740.02,749.02,740.02,749.02,714.068.2464
CF26092,555.02,555.02,555.02,555.02,519.033.8364
CF26092,326.0102
CF26092,136.0234
CF26091,948.0502
CF26091,764.0384
CF26091,585.0730
CF26091,412.0520
CF26091,248.0905
CF26091,031.01,125.01,031.01,119.01,095.0179.181,402
CF2609890.0977.0880.0970.0954.0373177.921,944
CF2609766.0858.0746.0858.0827.010945.213,518
CF2609659.0752.0658.0697.0716.025691.591,514
CF2609574.0665.0559.0653.0623.0455141.295,416
CF2609510.0606.0508.0585.0545.02,099601.548,108
CF2609457.0549.0457.0530.0479.01,589414.822,997
CF2609400.0490.0399.0490.0429.02,404539.326,718
CF2609370.0431.0363.0425.0384.0540111.332,804
CF2609358.0390.0326.0384.0353.01,283228.772,781
CF2609312.0357.0297.0347.0322.0749121.794,624
CF2609279.0319.0270.0314.0299.041159.091,459
CF2609259.0299.0248.0285.0279.0861117.795,197
CF2609227.0276.0227.0260.0259.066583.012,178
CF260918.018.017.017.010.0760.671,531
CF260912.01,021
CF260916.0777
CF260920.0784
CF260931.031.031.031.026.040.061,558
CF260937.037.037.037.033.080.151,288
CF260943.048.043.045.043.01413.13889
CF260952.057.050.056.054.01744.631,285
CF260970.070.061.064.070.01885.981,094
CF260988.090.077.088.091.078232.575,196
CF260999.0111.095.0105.0117.099252.94,545
CF2609124.0143.0124.0140.0151.0694.655,054
CF2609166.0179.0154.0179.0197.035931.173,510
CF2609220.0236.0205.0228.0255.060667.8510,980
CF2609300.0313.0280.0300.0326.036954.364,901
CF2609376.0410.0371.0395.0413.030760.12,005
CF2609505.0511.0480.0504.0519.037593.293,321
CF2609651.0656.0616.0644.0639.0418132.362,602
CF2609782.0789.0753.0767.0771.08532.81408
CF2609941.0956.0910.0916.0920.0222102.38555
CF26091,117.01,117.01,054.01,096.01,074.014075.15423
CF26091,231.01,231.01,231.01,231.01,240.031.85110
CF26091,399.01,399.01,399.01,399.01,408.032.118
CF26091,567.01,567.01,567.01,567.01,584.064.732
CF26091,763.01
CF26091,941.0
CF26111,739.0
CF26111,563.03
CF26111,395.0
CF26111,240.02
CF26111,100.0
CF2611979.06
CF2611872.03
CF2611777.03
CF2611696.08
CF2611625.0
CF2611561.0
CF2611507.0
CF2611457.0
CF2611415.012
CF2611377.018
CF2611344.0344.0344.0344.0341.061.0345
CF2611314.0324.0314.0324.0313.0274.2970
CF261178.078.076.077.079.0150.5824
CF2611102.0102.099.0100.0102.0140.727
CF2611131.0131.0131.0131.0133.030.215
CF2611174.0174.0174.0174.0176.060.5229
CF2611231.0232.0231.0232.0235.050.5811
CF2611311.09
CF2611402.011
CF2611505.09
CF2611622.06
CF2611749.022
CF2611882.03
CF26111,026.06
CF26111,174.0
CF26111,330.0
CF26111,489.0
CF26111,652.0
CF26111,821.0
CF27012,910.0
CF27012,719.0
CF27012,530.0
CF27012,345.0
CF27012,163.0
CF27011,988.0
CF27011,816.012
CF27011,654.09
CF27011,498.06
CF27011,352.06
CF27011,218.019
CF27011,092.016
CF2701983.015
CF2701882.020
CF2701796.021
CF2701720.027
CF2701641.0663.0641.0663.0655.092.9520
CF2701605.0605.0605.0605.0598.030.9148
CF2701557.0557.0557.0557.0552.030.84131
CF2701502.0510.0335.0335.0507.051.1839
CF2701475.0475.0475.0475.0475.030.71139
CF2701442.0442.0442.0442.0444.030.66108
CF2701409.0409.0409.0409.0413.030.61163
CF270142.042.042.042.038.030.06261
CF270148.091
CF270159.076
CF270174.0108
CF270186.090.086.090.091.060.2681
CF2701105.0105.0105.0105.0115.030.16100
CF2701131.0132.0131.0132.0142.060.3991
CF2701173.0173.0173.0173.0178.030.2678
CF2701217.0217.0217.0217.0221.030.33122
CF2701268.0275.0263.0263.0272.0121.61154
CF2701332.0332.0323.0326.0336.0193.1135
CF2701407.084
CF2701460.0502.0460.0497.0495.0256.1493
CF2701592.029
CF2701702.09
CF2701824.06
CF2701955.024
CF27011,096.021
CF27011,246.018
CF27011,399.03
CF27011,564.0
CF27011,730.0
CF27011,898.0
相关资讯: