郑州商品交易所09月24日棉花期权收盘行情
发布时间：2026年09月24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
CF26111,587.036
CF26111,388.049
CF26111,191.043
CF2611996.0366
CF2611784.0875.0764.0789.0805.015963.65517
CF2611592.0686.0566.0600.0620.025477.64832
CF2611430.0505.0398.0438.0444.0483104.991,636
CF2611265.0340.0260.0293.0285.01,724254.352,715
CF2611170.0213.0158.0174.0171.011,1461,003.786,757
CF2611100.0120.082.094.0115.09,718498.286,543
CF261168.072.042.048.081.040,4281,155.4917,265
CF261142.043.022.024.057.06,644103.976,519
CF261128.028.013.014.041.06,34066.017,286
CF261117.018.07.08.030.04,43525.318,984
CF261113.013.05.06.022.02,49112.197,160
CF261110.010.04.05.016.028,09193.5536,955
CF26117.07.03.04.012.01,8724.374,649
CF26115.05.03.03.09.01,0611.985,127
CF26113.03.02.02.07.01,8812.625,667
CF26113.03.01.02.05.02,3602.624,619
CF26113.03.01.03.04.04,2464.5517,546
CF26111.02.01.02.03.04290.431,401
CF26112.02.01.01.02.02540.221,647
CF26111.02.01.01.02.05230.371,594
CF26111.02.01.01.01.01,7220.967,595
CF26114.05.03.04.02.01,5312.72,433
CF26116.07.04.04.04.05231.351,930
CF26119.09.06.07.07.05371.991,422
CF261113.014.08.09.012.02,67114.431,579
CF261121.023.013.015.021.02,95926.841,256
CF261135.041.021.025.036.010,717168.45,101
CF261166.076.039.050.059.05,810170.563,555
CF2611133.0140.076.094.0100.09,994543.346,149
CF2611242.0242.0148.0176.0186.05,527527.485,701
CF2611364.0374.0256.0297.0330.01,992318.913,440
CF2611534.0534.0395.0444.0495.01,099265.0910,016
CF2611700.0710.0575.0620.0671.0634205.252,379
CF2611889.0889.0759.0818.0855.0371153.625,780
CF26111,064.01,064.01,064.01,064.01,044.010.534,654
CF26111,236.01,779
CF26111,426.01,459.01,356.01,395.01,430.01712.023,176
CF26111,698.01,698.01,622.01,625.01,625.064.91708
CF26111,825.01,825.01,825.01,825.01,823.054.56508
CF26111,944.01,944.01,944.01,944.02,020.010.97653
CF26112,219.0266
CF26112,417.07
CF26112,616.04
CF26112,816.023
CF26113,015.018
CF26113,215.022
CF27012,845.0160
CF27012,647.086
CF27012,124.02,435.02,124.02,435.02,451.02225.72160
CF27012,255.040
CF27012,061.063
CF27011,868.0165
CF27011,669.01,723.01,646.01,723.01,677.03932.75123
CF27011,502.01,531.01,502.01,531.01,489.01511.4168
CF27011,307.01,337.01,307.01,337.01,305.0106.61145
CF27011,126.01,153.01,126.01,153.01,123.0105.7168
CF2701931.0994.0916.0933.0950.011956.47700
CF2701768.0822.0754.0778.0784.011444.59668
CF2701606.0671.0604.0619.0630.010432.991,307
CF2701500.0529.0475.0484.0490.019949.951,966
CF2701329.0406.0329.0372.0371.03,202602.565,103
CF2701288.0302.0262.0271.0274.05,208728.329,714
CF2701198.0223.0194.0196.0202.04,325440.818,863
CF2701126.0160.0126.0144.0151.02,740207.17,475
CF2701103.0118.0103.0105.0115.02,778152.629,963
CF270188.091.076.079.091.04,759198.3416,105
CF270170.072.062.064.074.06,919234.1528,828
CF270158.058.050.050.060.01,76648.127,691
CF270148.049.042.042.051.01,51735.219,114
CF270142.042.037.038.043.02,54150.8711,233
CF270135.036.031.031.038.01,96833.879,265
CF270134.035.030.030.032.03,20653.0919,053
CF270129.029.026.027.028.05187.22,580
CF270126.027.023.023.025.05927.782,577
CF270123.024.021.021.021.04484.942,006
CF270120.022.020.020.019.01571.691,543
CF270121.022.019.020.017.01,11211.249,467
CF270117.017.011.013.011.05503.522,852
CF270118.018.015.015.014.01591.241,021
CF270121.021.018.018.017.01731.65512
CF270125.025.020.022.022.01982.31737
CF270130.030.024.026.027.01,29017.311,023
CF270139.039.029.032.035.01,61326.92,421
CF270148.048.037.040.043.02,19345.792,563
CF270158.058.047.052.055.089822.993,508
CF270174.074.059.066.070.01,46048.033,440
CF270193.093.076.086.088.083334.825,165
CF2701126.0126.099.0111.0113.02,170118.6810,738
CF2701158.0158.0129.0145.0147.076154.767,203
CF2701196.0206.0172.0191.0192.01,223115.9910,172
CF2701272.0279.0230.0255.0252.02,060260.2314,056
CF2701369.0369.0304.0336.0331.04,310725.8822,151
CF2701457.0471.0399.0434.0434.01,889414.9513,374
CF2701605.0605.0524.0563.0560.032991.619,357
CF2701733.0747.0664.0708.0708.026694.697,052
CF2701894.0894.0817.0865.0872.0291126.6510,878
CF27011,047.01,070.01,001.01,043.01,047.0292152.86,281
CF27011,229.06,375
CF27011,415.01,685
CF27011,603.01,607.01,603.01,607.01,606.04737.7792
CF27011,818.01,818.01,818.01,818.01,797.010.91641
CF27011,991.0731
CF27012,185.0811
CF27012,393.02,393.02,376.02,376.02,381.01517.87315
CF27012,577.0280
CF27012,774.08
CF27013,012.03,020.03,012.03,020.02,971.01015.0847
CF27013,169.01,103
CF27031,601.0
CF27031,421.0
CF27031,247.0
CF27031,082.0
CF2703917.0965.0898.0926.0926.021097.29603
CF2703781.0802.0753.0778.0782.07328.22566
CF2703655.0664.0633.0646.0651.010232.83615
CF2703530.0561.0520.0533.0536.016142.89634
CF2703431.0455.0427.0434.0438.010322.451,107
CF2703352.0374.0341.0354.0359.041773.771,434
CF2703288.0306.0280.0285.0297.047768.621,433
CF2703239.0251.0227.0235.0247.049758.23612
CF2703196.0200.0187.0191.0204.011811.54809
CF2703163.0166.0155.0160.0170.016413.28592
CF2703136.0143.0133.0135.0143.036324.61,248
CF2703117.0122.0111.0113.0118.036720.981,496
CF270396.0101.094.096.0100.047823.061,509
CF270383.086.078.080.083.050120.521,145
CF270368.074.066.066.071.053618.46634
CF270357.065.057.059.059.0190.58859
CF270353.056.052.056.050.090.24572
CF270334.051.034.050.042.0751.5652
CF270339.043.038.042.036.0120.24482
CF270333.033.032.033.031.0851.38446
CF270379.080.070.076.051.088533.091,016
CF270393.098.084.090.070.094742.811,015
CF2703113.0117.0100.0109.095.027414.893,813
CF2703147.0150.0129.0139.0129.015210.33485
CF2703185.0189.0162.0178.0172.018916.181,426
CF2703240.0240.0212.0233.0227.017319.42724
CF2703307.0307.0273.0298.0294.014620.84829
CF2703391.0405.0361.0379.0377.015629.781,444
CF2703500.0513.0445.0481.0478.032979.091,348
CF2703621.0626.0558.0600.0597.07722.92798
CF2703754.0761.0709.0733.0733.013951.63451
CF2703891.0917.0836.0880.0882.019987.84268
CF27031,062.01,062.0991.01,039.01,038.015681.051,318
CF27031,202.0418
CF27031,373.0700
CF27031,548.0750
CF27031,729.0797
CF27031,912.01,912.01,890.01,890.01,911.03432.341,205
CF27032,098.0504
CF27032,321.02,321.02,249.02,253.02,285.03337.51526
CF27032,476.049
CF27032,668.06
CF27032,862.0
CF27033,056.0
CF27051,571.0
CF27051,406.044
CF27051,249.014
CF27051,101.015
CF2705966.023
CF2705840.0861.0840.0861.0842.041.7127
CF2705711.0743.0711.0743.0728.062.1829
CF2705659.0659.0642.0642.0630.072.26137
CF2705558.0558.0556.0556.0544.061.6799
CF2705475.0492.0475.0488.0468.0184.37132
CF2705411.0417.0411.0417.0407.061.2499
CF2705362.0371.0362.0369.0353.091.65151
CF2705303.0324.0303.0323.0310.0162.53920
CF2705264.0285.0264.0285.0273.091.25144
CF2705234.0254.0234.0254.0244.0253.0583
CF2705208.0226.0208.0217.0217.0465.03171
CF2705188.0207.0188.0193.0197.0686.77147
CF2705172.0187.0154.0154.0179.0676.0792
CF2705166.0174.0164.0174.0162.0302.56157
CF2705157.0159.0156.0156.0150.0272.14194
CF2705139.0146.0136.0143.0138.0463.18172
CF2705127.0132.0123.0129.0126.0533.39186
CF2705116.0121.0111.0116.0118.0814.69245
CF2705134.0134.0131.0131.0105.0201.3194
CF2705165.0165.0156.0156.0139.090.72357
CF2705195.0204.0189.0189.0180.0161.55258
CF2705244.0247.0235.0235.0231.0121.46309
CF2705289.0291.0288.0291.0294.0131.88188
CF2705363.0368.0353.0360.0368.0111.9884
CF2705442.0442.0442.0442.0451.030.6695
CF2705542.0545.0540.0545.0551.0154.07128
CF2705655.0657.0652.0657.0663.0247.86146
CF2705773.0773.0773.0773.0784.031.16144
CF2705938.0956.0930.0939.0921.02712.6846
CF27051,081.01,090.01,081.01,089.01,065.0126.523
CF27051,220.042
CF27051,381.021
CF27051,550.027
CF27051,721.033
CF27051,894.01,894.01,886.01,886.01,900.065.6715
CF27052,075.02,075.02,075.02,075.02,079.033.1126
CF27052,258.02,258.02,245.02,245.02,262.055.6329
CF27052,448.034
CF27052,615.02,615.02,615.02,615.02,635.033.9231
CF27052,826.02,826.02,795.02,795.02,822.01216.8537
CF27053,007.03,007.02,977.02,977.03,012.03450.8654
CF27011,657.04
CF27011,465.0
CF27011,275.0
CF27011,090.0
CF2701887.0949.0878.0891.0909.015871.97549
CF2701722.0771.0708.0722.0737.019471.41489
CF2701568.0608.0551.0557.0576.012234.95383
CF2701414.0457.0413.0422.0431.029765.27432
CF2701295.0333.0281.0298.0305.053381.49737
CF2701205.0226.0188.0197.0205.083086.421,155
CF2701135.0145.0118.0123.0133.055536.231,504
CF270190.094.076.079.084.071930.011,711
CF270161.062.050.051.055.050114.382,235
CF270141.043.033.035.038.01,03819.81,525
CF270128.041.023.024.027.089812.031,285
CF270121.022.018.018.020.08498.421,680
CF270117.017.013.013.016.02101.65443
CF270113.013.010.010.012.01570.89558
CF270111.011.08.08.010.02541.19655
CF27018.09.07.08.08.02240.921,393
CF27017.07.07.07.07.060.02552
CF27015.0426
CF27015.05.05.05.05.0120.03582
CF27014.05.04.04.04.0690.17615
CF270126.026.017.018.021.05786.27560
CF270135.035.023.025.028.072610.66460
CF270148.048.031.034.038.087317.78443
CF270163.063.045.050.052.038610.071,772
CF270187.087.058.067.072.051918.822,998
CF2701115.0116.082.092.099.074437.772,093
CF2701148.0156.0116.0130.0138.061442.532,680
CF2701216.0216.0161.0187.0192.02,018184.63,247
CF2701296.0296.0230.0261.0265.073697.422,274
CF2701408.0409.0325.0371.0364.052395.05940
CF2701509.0534.0459.0494.0492.013032.42760
CF2701675.0688.0620.0643.0642.015851.73537
CF2701855.0859.0758.0819.0813.014660.07389
CF2701995.0385
CF27011,184.0254
CF27011,377.0248
CF27011,573.0354
CF27011,769.0466
CF27011,967.0161
CF27012,165.0120
CF27012,363.0
CF27012,562.0
CF27012,761.0
CF27012,961.0
相关资讯: