郑州商品交易所03月23日棉花期权收盘行情
发布时间：2026年03月23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
CF26053,710.027
CF26053,510.021
CF26053,311.027
CF26053,111.034
CF26052,912.076
CF26052,742.02,742.02,742.02,742.02,713.034.11397
CF26052,514.0480
CF26052,290.02,290.02,290.02,290.02,316.022.291,521
CF26052,118.0407
CF26051,981.01,981.01,981.01,981.01,921.076.931,408
CF26051,762.01,798.01,755.01,798.01,725.04640.736,886
CF26051,430.01,597.01,430.01,540.01,529.0133102.5715,805
CF26051,385.01,385.01,372.01,377.01,335.01812.365,978
CF26051,056.01,200.01,056.01,200.01,143.0116.263,881
CF2605810.01,000.0810.0869.0952.0369173.057,873
CF2605613.0816.0599.0599.0765.0870326.210,039
CF2605467.0637.0442.0495.0583.01,336376.745,887
CF2605320.0462.0293.0349.0413.06,4051,247.2418,926
CF2605218.0320.0201.0251.0266.010,3641,316.7613,434
CF2605160.0230.0147.0174.0172.014,7251,379.9815,761
CF2605131.0175.0110.0133.0126.033,8122,425.4326,465
CF2605100.0134.086.0104.0102.08,166459.49,019
CF260581.0108.070.086.085.030,2721,343.5730,243
CF260563.088.055.064.072.02,68493.058,239
CF260557.077.045.058.063.015,322462.238,537
CF260549.062.038.051.054.01,73341.345,422
CF260539.052.032.042.047.02,33148.376,786
CF260535.050.032.037.041.015,465296.2926,453
CF26053.03.02.02.01.0780.092,048
CF26052.02.02.02.02.0130.01433
CF26054.04.04.04.02.01020.22,152
CF26053.03.01.02.03.02380.221,551
CF26052.06.02.06.04.01380.172,826
CF26054.04.03.04.05.0890.142,886
CF26056.07,228
CF26055.06.04.04.08.09402.0917,349
CF26056.06.05.06.010.02800.816,051
CF26057.07.06.06.013.07332.438,355
CF26058.08.06.07.016.02881.058,110
CF26059.011.07.010.021.01,8358.5312,894
CF260513.014.09.012.027.01,98511.399,493
CF260515.018.011.015.034.02,03213.898,711
CF260518.020.012.018.043.02,85522.2816,962
CF260528.031.018.027.056.03,98147.2119,198
CF260555.059.021.048.074.06,113130.7621,464
CF2605110.0114.059.088.0103.014,743583.6118,310
CF2605195.0215.0113.0173.0157.07,565558.3712,629
CF2605355.0355.0220.0289.0262.02,998384.945,568
CF2605513.0514.0372.0472.0416.0577128.424,961
CF2605675.0675.0530.0631.0591.0413117.87880
CF2605815.0834.0700.0825.0774.0322119.7725
CF26051,032.01,032.01,032.01,032.0961.010.52649
CF26051,151.0518
CF26051,342.020
CF26051,535.033
CF26051,729.046
CF26072,695.0
CF26072,560.02,560.02,560.02,560.02,496.033.843
CF26072,297.03
CF26072,099.06
CF26071,903.019
CF26071,755.01,755.01,755.01,755.01,708.032.6333
CF26071,517.065
CF26071,329.049
CF26071,148.056
CF2607992.0992.0992.0992.0976.010.5139
CF2607838.0838.0838.0838.0818.010.42119
CF2607664.0738.0619.0619.0680.051.68181
CF2607582.0607.0579.0579.0563.03610.5360
CF2607435.0507.0430.0430.0470.05413.33708
CF2607361.0439.0346.0400.0397.033767.081,616
CF2607310.0380.0302.0324.0340.037265.151,489
CF2607255.0332.0255.0276.0294.032651.221,113
CF2607235.0290.0225.0250.0261.0946124.971,184
CF2607210.0254.0202.0230.0231.037343.77516
CF2607181.0223.0181.0202.0209.030130.89473
CF2607162.0200.0162.0183.0187.017015.03341
CF2607147.0178.0147.0168.0171.01149.29579
CF2607133.0173.0132.0155.0155.049237.722,164
CF26073.050
CF26075.0144
CF260719.019.019.019.07.010.01804
CF260712.016.012.013.09.01140.86554
CF260714.015.014.015.013.0610.44959
CF260720.020.019.019.019.0110.11417
CF260727.027.023.024.027.0460.55511
CF260738.038.032.035.039.0701.19804
CF260760.060.047.056.057.01323.53523
CF260791.092.069.085.085.074828.42640
CF2607139.0140.0113.0120.0127.032519.63637
CF2607205.0205.0165.0204.0187.034331.41940
CF2607293.0293.0239.0260.0269.024431.35977
CF2607398.0398.0352.0371.0375.0407.51859
CF2607480.0480.0480.0480.0501.020.481,203
CF2607697.0697.0697.0697.0643.082.79686
CF2607855.0860.0855.0859.0797.0156.44218
CF26071,039.01,039.01,003.01,003.0963.031.53221
CF26071,132.0101
CF26071,309.011
CF26071,486.0
CF26071,670.02
CF26071,853.02
CF26093,285.03,285.03,264.03,264.03,226.01016.3472
CF26093,082.03,082.03,066.03,066.03,028.01015.3569
CF26092,831.058
CF26092,649.02,649.02,648.02,648.02,635.045.355
CF26092,440.061
CF26092,247.0102
CF26092,056.0234
CF26091,868.0502
CF26091,600.01,600.01,600.01,600.01,684.010.8384
CF26091,505.0730
CF26091,332.0520
CF26091,105.01,184.01,105.01,184.01,166.02212.85905
CF2609937.01,054.0937.0973.01,014.02412.351,342
CF2609769.0916.0769.0824.0875.0767341.32,060
CF2609680.0793.0680.0722.0752.0366136.393,347
CF2609597.0696.0590.0593.0646.0350111.891,541
CF2609536.0614.0524.0554.0558.0965278.05,260
CF2609472.0550.0460.0488.0490.01,051269.236,615
CF2609416.0491.0416.0423.0433.026159.262,064
CF2609400.0448.0382.0410.0389.01,904396.235,600
CF2609335.0402.0335.0373.0355.041877.322,689
CF2609308.0364.0308.0334.0326.01,087180.882,753
CF2609291.0334.0273.0304.0302.0737112.114,800
CF2609257.0298.0254.0284.0284.040155.31,287
CF2609225.0282.0225.0264.0266.01,014132.735,184
CF2609213.0256.0211.0240.0250.074287.971,946
CF260920.021.018.020.011.0540.531,597
CF260921.021.021.021.014.090.091,021
CF260925.025.023.023.017.0130.16773
CF260929.029.028.028.021.0200.29783
CF260928.028.028.028.027.040.061,518
CF260937.038.035.037.034.0711.271,292
CF260943.047.038.047.043.01683.5882
CF260952.057.048.057.055.01383.541,230
CF260963.068.058.068.069.01043.211,157
CF260987.090.073.090.090.049720.555,071
CF2609103.0107.084.095.0116.035616.614,167
CF2609140.0146.0115.0131.0149.030019.615,095
CF2609193.0193.0148.0178.0196.054245.953,751
CF2609261.0261.0197.0243.0256.0958110.811,038
CF2609347.0356.0276.0341.0331.033650.624,615
CF2609456.0456.0374.0440.0423.013728.271,878
CF2609596.0596.0480.0580.0533.0570143.833,189
CF2609771.0771.0614.0719.0663.0769244.022,334
CF2609891.0891.0759.0866.0805.010140.56368
CF26091,042.01,042.0916.01,033.0959.014974.87381
CF26091,080.01,094.01,075.01,094.01,123.0158.13330
CF26091,245.01,263.01,242.01,262.01,293.0127.52104
CF26091,467.012
CF26091,648.026
CF26091,829.01
CF26092,011.0
CF26111,718.0
CF26111,547.03
CF26111,381.0
CF26111,228.02
CF26111,085.0
CF2611954.06
CF2611843.03
CF2611746.03
CF2611664.08
CF2611602.0
CF2611547.0
CF2611509.0
CF2611474.0
CF2611449.012
CF2611428.018
CF2611407.036
CF2611315.0315.0315.0315.0391.060.9549
CF261184.084.084.084.0114.030.1312
CF2611109.0109.0109.0109.0141.030.1618
CF2611143.0143.0143.0143.0174.030.2112
CF2611185.0185.0185.0185.0220.030.2829
CF2611274.012
CF2611341.09
CF2611428.011
CF2611529.09
CF2611644.06
CF2611780.019
CF2611923.0
CF26111,083.06
CF26111,245.0
CF26111,418.0
CF26111,594.0
CF26111,771.0
CF26111,953.0
CF27012,879.0
CF27012,688.0
CF27012,499.0
CF27012,314.0
CF27012,131.0
CF27011,954.0
CF27011,780.012
CF27011,614.09
CF27011,455.06
CF27011,306.06
CF27011,170.019
CF27011,044.016
CF2701937.015
CF2701844.024
CF2701766.021
CF2701710.0710.0710.0710.0705.031.0727
CF2701649.0649.0649.0649.0653.030.9714
CF2701614.048
CF2701583.0131
CF2701555.040
CF2701536.0136
CF2701519.0108
CF2701474.0589.0474.0589.0503.061.48166
CF270150.050.049.049.049.090.22255
CF270157.057.057.057.058.030.0995
CF270169.079
CF270183.0102
CF2701101.0101.0101.0101.099.030.1563
CF2701124.0124.0116.0117.0121.0181.0790
CF2701148.0148.0137.0141.0146.0120.8688
CF2701178.078
CF2701217.0119
CF2701265.0142
CF2701327.0102
CF2701403.0403.0403.0403.0399.030.663
CF2701491.0492.0490.0490.0489.092.2160
CF2701592.0594.0590.0590.0593.082.3732
CF2701708.0708.0708.0708.0712.031.069
CF2701848.06
CF2701993.024
CF27011,151.021
CF27011,317.018
CF27011,486.03
CF27011,664.0
CF27011,845.0
CF27012,026.0
相关资讯: