郑州商品交易所05月12日棉花期权收盘行情
发布时间：2026年05月12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
CF26073,685.0
CF26073,485.03
CF26073,285.06
CF26073,085.015
CF26072,885.024
CF26072,686.067
CF26072,486.068
CF26072,287.075
CF26072,089.070
CF26071,892.0406
CF26071,695.0606
CF26071,500.0403
CF26071,308.0675
CF26071,010.01,170.01,003.01,003.01,119.02613.651,087
CF2607819.01,002.0819.0880.0937.014667.172,563
CF2607649.0836.0649.0688.0763.019268.073,929
CF2607512.0666.0501.0547.0603.0757223.822,118
CF2607372.0540.0361.0410.0464.07,5691,813.5314,850
CF2607295.0427.0293.0304.0351.09,3561,696.035,089
CF2607201.0335.0201.0237.0264.010,5791,483.194,858
CF2607185.0258.0180.0187.0200.08,294905.865,473
CF2607147.0207.0142.0146.0156.04,166360.353,517
CF2607117.0178.0112.0119.0126.037,9172,739.3829,668
CF260790.0143.088.088.0103.03,908222.885,454
CF260776.0115.071.071.085.02,817129.914,005
CF260762.090.057.057.072.02,23282.435,969
CF260739.077.028.048.062.01,32339.881,912
CF260740.065.037.037.053.02,20657.481,577
CF260742.052.032.032.046.01,00021.421,285
CF260726.043.026.026.041.02,58345.352,790
CF26072.02.02.02.01.03262
CF26071.0253
CF26074.04.01.02.01.02940.264,721
CF26072.02.02.02.01.01643
CF26072.0762
CF26072.0614
CF26074.04.03.03.03.04900.762,478
CF26074.04.03.04.04.08811.763,526
CF26076.06.04.04.06.03180.841,156
CF26077.07.05.06.09.05051.61,580
CF26079.09.06.08.012.08993.692,387
CF260714.014.08.011.017.08864.93,905
CF260723.023.014.016.025.04,49137.08,991
CF260740.040.015.024.036.03,69544.764,763
CF260755.055.027.039.053.01,66331.633,921
CF260785.096.045.072.079.04,269136.644,577
CF2607158.0158.066.0120.0119.02,765145.682,765
CF2607240.0260.0128.0194.0179.06,534567.375,628
CF2607350.0350.0139.0294.0266.03,290439.163,207
CF2607471.0471.0335.0422.0378.01,577296.522,060
CF2607626.0626.0480.0573.0515.0391102.93880
CF2607769.0769.0626.0710.0670.026389.41712
CF2607937.0939.0776.0885.0839.0299124.59697
CF26071,016.062
CF26071,198.082
CF26071,385.0
CF26071,574.0
CF26071,766.0
CF26071,958.0
CF26072,152.0
CF26094,240.0116
CF26094,040.0119
CF26093,841.0126
CF26093,642.0120
CF26093,444.0140
CF26093,246.0197
CF26093,049.0264
CF26092,830.02,830.02,810.02,810.02,852.0912.7566
CF26092,657.0631
CF26092,463.0820
CF26092,270.0560
CF26092,078.01,085
CF26091,959.01,959.01,948.01,948.01,889.054.891,402
CF26091,700.01,748.01,581.01,581.01,702.043.311,745
CF26091,400.01,600.01,400.01,446.01,521.0131100.445,260
CF2609857.01,311.0857.01,269.01,342.0159.211,106
CF26091,012.01,220.01,012.01,109.01,172.06536.854,619
CF2609910.01,060.0896.0946.01,011.015074.75,060
CF2609770.0920.0770.0808.0861.05624.291,275
CF2609571.0811.0571.0678.0725.02,189770.8112,800
CF2609423.0667.0423.0570.0607.0517149.651,669
CF2609463.0573.0461.0525.0511.01,966527.014,862
CF2609351.0509.0351.0423.0433.02,633606.079,067
CF2609341.0462.0340.0397.0372.0859165.555,438
CF2609314.0388.0302.0329.0322.010,4461,831.718,963
CF2609268.0349.0260.0285.0287.02,176336.1511,306
CF2609247.0300.0239.0246.0255.01,072146.02,943
CF2609217.0281.0211.0231.0233.065278.381,318
CF2609177.0241.0177.0200.0211.083791.885,236
CF2609160.0220.0160.0183.0195.063862.111,169
CF2609155.0193.0150.0164.0181.061153.69448
CF2609135.0184.0132.0143.0167.03,369268.536,505
CF26098.09.07.08.06.0410.171,917
CF26097.01,100
CF26098.0811
CF260910.0851
CF26098.08.08.08.012.011,517
CF260915.015.010.011.015.0350.211,221
CF260919.019.09.019.018.060.041,016
CF260911.012.011.011.021.0190.131,917
CF26099.012.09.012.026.030.022,103
CF260913.035.013.019.031.01531.547,634
CF26096.023.06.018.038.04013.924,474
CF260921.039.021.024.046.05216.423,312
CF260937.037.027.033.057.04737.22,929
CF260940.047.031.040.070.086617.3212,417
CF260960.067.049.061.087.02,02955.1815,865
CF260990.090.063.077.0108.069525.675,879
CF2609119.0119.086.0106.0137.076538.878,834
CF2609168.0168.0117.0153.0175.01,03973.588,271
CF2609237.0237.0160.0219.0224.078876.663,295
CF2609316.0321.0214.0298.0288.01,492205.185,999
CF2609420.0425.0297.0397.0369.01,274234.953,347
CF2609576.0576.0161.0516.0471.01,945464.834,629
CF2609679.0679.0547.0653.0593.0414125.383,174
CF2609821.0821.0696.0777.0730.022685.012,710
CF2609960.0961.0859.0944.0879.07132.48550
CF26091,089.01,120.01,003.01,026.01,042.03920.63319
CF26091,249.01,249.01,188.01,188.01,210.042.41214
CF26091,387.0153
CF26091,564.03
CF26091,748.01
CF26091,932.0
CF26092,117.0
CF26112,686.04
CF26112,495.06
CF26112,306.06
CF26112,120.06
CF26111,937.03
CF26111,759.014
CF26111,584.011
CF26111,417.06
CF26111,258.021
CF26111,107.024
CF2611970.032
CF2611847.021
CF2611736.017
CF2611643.038
CF2611565.031
CF2611497.029
CF2611447.052
CF2611373.0900.0373.0900.0401.061.3896
CF2611367.0121
CF2611335.0295
CF2611284.0294.0270.0270.0311.0182.56210
CF2611249.0257.0246.0254.0289.0486.08106
CF2611219.0229.0219.0229.0268.0333.7381
CF2611197.0221.0197.0205.0252.0687.0873
CF2611169.0169.0169.0169.0238.030.2526
CF261141.086
CF261150.088
CF261160.085
CF261175.092
CF261162.066.056.063.090.0391.2198
CF261172.072.072.072.0111.030.11143
CF261197.097.097.097.0136.030.1559
CF2611128.0128.0128.0128.0167.030.1927
CF2611166.0166.0166.0166.0207.030.2520
CF2611224.0224.0224.0224.0255.030.3442
CF2611288.0288.0288.0288.0316.030.4319
CF2611391.016
CF2611479.011
CF2611583.07
CF2611704.09
CF2611834.07
CF2611982.03
CF26111,134.06
CF26111,299.04
CF26111,465.0
CF26111,639.0
CF26111,816.0
CF26111,993.0
CF26112,176.0
CF26112,361.0
CF27013,880.04
CF27013,680.06
CF27013,481.0
CF27013,283.0
CF27013,086.0
CF27012,891.0
CF27012,698.012
CF27012,508.09
CF27012,320.06
CF27012,138.06
CF27011,959.019
CF27011,785.033
CF27011,620.081
CF27011,460.0190
CF27011,312.095
CF27011,165.01,165.01,145.01,145.01,173.03520.29370
CF2701992.01,109.0992.01,067.01,043.03820.35110
CF2701930.0212
CF2701888.0888.0881.0881.0826.0177.33357
CF2701697.0798.0697.0759.0735.04517.27191
CF2701703.0716.0695.0700.0656.0134.58328
CF2701569.0650.0569.0597.0585.0195.79256
CF2701501.0590.0501.0523.0527.07921.25917
CF2701463.0524.0463.0487.0474.0174.23299
CF2701450.0482.0450.0482.0431.0163.61261
CF2701375.0433.0369.0385.0393.028357.891,698
CF2701333.0396.0333.0357.0358.06712.46545
CF2701305.0362.0305.0318.0332.08514.16270
CF2701309.0323.0286.0286.0307.0649.59265
CF2701255.0296.0255.0270.0282.011616.25475
CF2701247.0296.0225.0256.0265.033344.741,621
CF270120.020.020.020.09.010.01534
CF270116.016.016.016.011.060.05141
CF270118.020.018.020.014.070.07119
CF270120.020.020.020.018.050.0599
CF270123.0150
CF270129.0211
CF270137.0109
CF270147.0194
CF270159.0300
CF270168.068.060.064.077.01284.25523
CF270188.089.080.083.097.0903.91498
CF2701115.0115.0102.0109.0122.0150.8366
CF2701127.0137.0127.0131.0156.080.52315
CF2701169.0177.0169.0171.0194.0231.96306
CF2701247.0247.0225.0225.0244.0222.56847
CF2701279.0300.0279.0292.0303.071.01881
CF2701394.0394.0344.0352.0372.0295.23330
CF2701436.0461.0436.0461.0456.0306.67232
CF2701531.0531.0529.0529.0549.0307.96213
CF2701681.0681.0638.0638.0656.0113.53266
CF2701845.0845.0745.0745.0774.06224.03150
CF2701967.0967.0888.0888.0901.0209.28197
CF2701996.01,018.0996.01,018.01,040.0147.09415
CF27011,248.01,248.01,161.01,161.01,186.02313.48182
CF27011,340.0187
CF27011,500.0295
CF27011,663.01
CF27011,835.0
CF27012,008.0
CF27012,181.0
CF27012,362.0
相关资讯: