郑州商品交易所08月21日棉花期权日行情
发布时间:2025年08月21日 15:45
合约代码今开盘最高价最低价今收盘今结算成交量(手)持仓量成交额(万元)DELTA
CF511C110000.000.000.000.002,965.00000.001.0000
CF511C112000.000.000.000.002,765.00000.001.0000
CF511C114000.000.000.000.002,565.00000.001.0000
CF511C116000.000.000.000.002,365.00000.001.0000
CF511C118000.000.000.000.002,165.00000.001.0000
CF511C120000.000.000.000.001,965.00000.001.0000
CF511C122000.000.000.000.001,765.00000.001.0000
CF511C124000.000.000.000.001,565.00000.000.9988
CF511C126000.000.000.000.001,366.00020.000.9928
CF511C128000.000.000.000.001,167.0002260.000.9827
CF511C130000.000.000.000.00971.0004330.000.9652
CF511C13200794.00827.00742.00779.00779.0024875795.720.9329
CF511C13400609.00640.00556.00593.00594.00448644132.920.8761
CF511C13600435.00463.00388.00424.00426.0036994078.980.7798
CF511C13800301.00320.00258.00280.00286.007782,466110.550.6383
CF511C14000202.00218.00164.00184.00185.002,6006,698249.630.4782
CF511C14200131.00147.00108.00120.00123.003,4514,473212.250.3415
CF511C1440095.00102.0077.0085.0087.001,9254,28386.430.2454
CF511C1460065.0075.0057.0061.0064.002,5723,57281.700.1803
CF511C1480049.0058.0044.0047.0049.008252,84120.760.1359
CF511C1500041.0048.0036.0038.0038.002,6573,85055.550.1045
CF511C1520036.0037.0030.0031.0030.007971,65012.560.0809
CF511C1540028.0032.0025.0026.0024.002,5506,95234.940.0644
小计19,22039,7871,172.01
CF511P110000.000.000.000.001.0004320.00-0.0001
CF511P112000.000.000.000.001.0002320.00-0.0001
CF511P114003.003.003.003.001.00753460.11-0.0002
CF511P116003.003.003.003.001.00324640.05-0.0004
CF511P118000.000.000.000.001.0004890.00-0.0009
CF511P120004.004.004.004.001.002331,0020.47-0.0016
CF511P122005.005.005.005.001.001581,1660.40-0.0030
CF511P124006.006.006.006.001.00641,5300.19-0.0056
CF511P126007.007.007.007.002.003181,1621.05-0.0103
CF511P128009.0010.009.0010.004.001351,4360.60-0.0190
CF511P1300014.0015.0013.0014.008.008143,8915.51-0.0353
CF511P1320018.0019.0017.0018.0016.007302,3366.59-0.0663
CF511P1340031.0034.0029.0033.0031.009172,11714.07-0.1221
CF511P1360064.0066.0052.0061.0062.001,6434,14148.25-0.2176
CF511P1380097.00132.0097.00117.00121.002,1084,281122.54-0.3585
CF511P14000189.00241.00189.00219.00220.001,0622,215112.77-0.5185
CF511P14200350.00386.00325.00361.00357.00600684107.53-0.6554
CF511P14400510.00551.00499.00520.00520.0033047185.98-0.7519
CF511P14600686.00732.00671.00700.00697.00291760101.96-0.8175
CF511P14800871.00918.00854.00879.00882.00251576111.45-0.8623
CF511P150000.000.000.000.001,070.00000.00-0.8942
CF511P152000.000.000.000.001,262.00090.00-0.9183
CF511P154000.000.000.000.001,456.00010.00-0.9353
小计9,76129,741719.50
CF601C112000.000.000.000.002,840.00010.001.0000
CF601C114000.000.000.000.002,640.00000.000.9987
CF601C116000.000.000.000.002,440.00000.000.9948
CF601C118000.000.000.000.002,242.00010.000.9886
CF601C120000.000.000.000.002,044.00000.000.9812
CF601C122000.000.000.000.001,847.0001940.000.9720
CF601C124000.000.000.000.001,652.0003360.000.9591
CF601C126000.000.000.000.001,459.0005960.000.9424
CF601C128000.000.000.000.001,268.0007080.000.9203
CF601C130000.000.000.000.001,082.0001,7940.000.8899
CF601C13200908.00926.00851.00885.00903.002351,072105.000.8476
CF601C13400757.00757.00696.00715.00735.005741020.540.7900
CF601C13600614.00617.00549.00570.00583.001425,81140.760.7147
CF601C13800490.00490.00430.00436.00452.00977,38621.970.6245
CF601C14000360.00382.00323.00338.00347.0050612,81188.360.5275
CF601C14200267.00303.00256.00266.00268.004656,75764.280.4353
CF601C14400231.00246.00207.00213.00212.002,1647,502235.550.3566
CF601C14600192.00202.00164.00174.00174.005196,65346.350.2942
CF601C14800157.00162.00133.00139.00146.009046,58466.450.2459
CF601C15000134.00142.00114.00120.00124.002,04814,423126.450.2076
CF601C15200114.00118.0096.00101.00108.002694,57314.320.1774
CF601C15400100.00102.0085.0087.0095.003135,83214.330.1535
CF601C1560084.0088.0073.0074.0084.001,2773,40351.190.1337
小计8,99686,847895.56
CF601P112007.007.005.006.003.003761,0891.23-0.0067
CF601P114007.007.007.007.004.0015180.00-0.0093
CF601P116008.008.008.008.005.0011,3130.00-0.0124
CF601P1180011.0011.009.0010.007.00221,2430.11-0.0170
CF601P1200011.0011.008.008.0010.009751,5174.36-0.0229
CF601P1220012.0012.0010.0011.0013.00981,0860.53-0.0307
CF601P1240015.0015.0013.0013.0018.002462,0231.70-0.0422
CF601P1260018.0018.0018.0018.0025.002011,7381.85-0.0575
CF601P1280027.0027.0025.0026.0034.005635,0607.61-0.0783
CF601P1300037.0040.0035.0038.0048.0043311,4388.15-0.1074
CF601P1320057.0062.0053.0054.0068.0083413,01923.71-0.1485
CF601P1340090.0099.0085.0085.0099.001,3098,40957.97-0.2051
CF601P13600144.00154.00132.00138.00146.007688,19454.14-0.2794
CF601P13800210.00233.00200.00205.00214.001,3834,308149.05-0.3690
CF601P14000309.00339.00291.00308.00307.003512,79554.31-0.4658
CF601P14200422.00451.00418.00434.00427.0010492222.93-0.5582
CF601P14400569.00596.00569.00584.00570.0012280635.82-0.6372
CF601P14600732.00752.00704.00729.00730.004293115.56-0.7001
CF601P14800897.00923.00870.00915.00901.006382328.60-0.7488
CF601P150000.000.000.000.001,078.0007130.00-0.7878
CF601P152000.000.000.000.001,261.0001,2140.00-0.8185
CF601P154000.000.000.000.001,447.000420.00-0.8431
CF601P156000.000.000.000.001,635.000350.00-0.8635
小计7,89269,236467.64
CF605C122000.000.000.000.001,833.00090.000.9529
CF605C124000.000.000.000.001,642.000220.000.9336
CF605C126000.000.000.000.001,456.00050.000.9087
CF605C128000.000.000.000.001,275.00030.000.8769
CF605C130000.000.000.000.001,103.00060.000.8363
CF605C13200963.00984.00916.00916.00942.00228310.710.7855
CF605C13400822.00822.00773.00773.00796.00503219.880.7250
CF605C136000.000.000.000.00668.000320.000.6572
CF605C13800557.00557.00542.00542.00557.004431.100.5863
CF605C14000488.00499.00452.00453.00466.0038588.940.5164
CF605C14200411.00411.00377.00379.00391.0046748.970.4512
CF605C14400346.00346.00320.00320.00330.00111241.890.3925
CF605C14600289.00289.00269.00269.00279.00332094.540.3404
CF605C14800230.00232.00226.00226.00237.00402154.570.2950
CF605C15000212.00219.00195.00197.00203.0033529435.220.2566
CF605C15200184.00184.00170.00170.00173.00433603.790.2220
CF605C15400163.00163.00144.00145.00151.002171,32016.560.1946
小计8392,889116.18
CF605P1220028.0028.0027.0028.0027.00103380.14-0.0507
CF605P1240037.0037.0035.0036.0037.00721591.31-0.0671
CF605P1260049.0049.0046.0049.0050.00511511.22-0.0892
CF605P1280071.0071.0065.0066.0068.00741522.49-0.1182
CF605P1300099.0099.0090.0098.0094.00822933.85-0.1564
CF605P13200127.00139.00125.00135.00132.001402758.98-0.2051
CF605P13400189.00192.00177.00192.00184.00832827.56-0.2639
CF605P13600249.00261.00236.00260.00253.0047090557.03-0.3305
CF605P13800333.00333.00333.00333.00340.002550.33-0.4007
CF605P14000459.00459.00459.00459.00446.00101172.30-0.4703
CF605P14200544.00583.00544.00583.00569.0017374.82-0.5356
CF605P14400703.00703.00686.00686.00705.003261.04-0.5947
CF605P14600847.00868.00827.00868.00851.004251.69-0.6476
CF605P148001,003.001,003.001,003.001,003.001,007.0011715.52-0.6939
CF605P150000.000.000.000.001,171.001170.59-0.7333
CF605P152000.000.000.000.001,339.000190.00-0.7691
CF605P154000.000.000.000.001,515.00000.00-0.7977
小计1,0302,92298.84
CF合计47,738231,4223,469.72
总计47,738231,4223,469.72

说明:

(1) 价格:元/吨

(2) 成交量、持仓量:手(单边计算)

(3) 成交额:万元(单边计算)

相关资讯: