郑州商品交易所07月03日棉花期权收盘行情
发布时间：2026年07月03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
CF26094,015.0127
CF26093,815.0140
CF26093,615.0151
CF26093,416.0152
CF26093,216.0159
CF26093,017.0183
CF26092,818.0279
CF26092,619.0544
CF26092,420.0586
CF26092,280.02,310.02,280.02,310.02,222.0910.34801
CF26092,024.0560
CF26091,764.01,764.01,764.01,764.01,827.065.291,030
CF26091,630.01,241
CF26091,364.01,408.01,364.01,408.01,434.01812.441,659
CF26091,250.01,350.01,250.01,340.01,240.06340.984,166
CF2609965.01,100.0965.01,089.01,049.03216.031,350
CF2609803.0965.0750.0945.0863.0241103.284,693
CF2609645.0790.0576.0766.0688.0503177.444,695
CF2609483.0629.0322.0597.0532.01,052292.774,851
CF2609360.0488.0320.0450.0403.010,3832,174.1331,277
CF2609256.0365.0240.0339.0302.011,5451,758.3112,706
CF2609185.0277.0175.0255.0228.015,1851,753.3924,126
CF2609140.0209.0132.0193.0174.011,054951.5515,664
CF260998.0160.098.0146.0135.07,350498.699,439
CF260981.0126.080.0116.0105.040,3422,159.740,965
CF260969.096.063.089.082.04,162171.3812,144
CF260955.075.050.068.066.01,41446.273,895
CF260945.061.040.056.053.01,96850.532,711
CF260930.048.030.041.042.02,57152.214,314
CF260925.039.025.034.035.02,92447.774,274
CF260925.032.021.027.028.01,76123.5924
CF260920.025.017.022.024.05,64962.0917,237
CF26093.04.02.04.02.0170.031,746
CF26092.0531
CF26096.06.06.06.03.01619
CF26094.04.04.04.03.0200.04702
CF26097.07.05.05.04.040.011,533
CF26095.08.04.08.05.0520.121,231
CF26095.05.04.04.06.050.01909
CF26095.07.04.05.07.01100.281,762
CF26096.06.04.05.08.0140.031,735
CF26099.09.05.07.010.01,6305.56,628
CF26099.09.07.08.012.07342.834,404
CF260911.013.09.010.014.01,3537.062,835
CF260917.017.013.015.018.01,2839.792,839
CF260925.027.020.021.022.03,47639.3212,732
CF260935.035.026.028.027.09,535141.6123,586
CF260943.046.034.037.036.02,76652.929,298
CF260967.067.045.052.050.08,189211.812,790
CF260997.0100.066.075.075.07,908313.2517,294
CF2609135.0152.0101.0113.0118.09,850572.4412,959
CF2609222.0245.0158.0170.0189.010,354979.014,732
CF2609310.0341.0238.0256.0287.04,760646.187,501
CF2609452.0466.0350.0370.0413.01,328255.876,824
CF2609624.0624.0480.0506.0558.030482.323,255
CF2609790.0790.0630.0653.0718.0496164.792,928
CF2609957.0959.0789.0815.0888.0783329.811,848
CF26091,065.0317
CF26091,249.0205
CF26091,456.01,456.01,456.01,456.01,435.010.73174
CF26091,624.028
CF26091,817.024
CF26092,009.038
CF26092,205.020
CF26112,488.036
CF26112,293.049
CF26112,099.034
CF26111,908.026
CF26111,719.023
CF26111,534.057
CF26111,355.0449
CF26111,242.01,242.01,242.01,242.01,182.010.62468
CF2611945.01,095.0945.01,094.01,017.08141.01341
CF2611803.0918.0802.0918.0864.04318.25375
CF2611672.0815.0663.0813.0727.013349.42619
CF2611552.0654.0549.0652.0606.013841.27396
CF2611473.0574.0412.0553.0503.035490.751,835
CF2611380.0478.0380.0465.0417.039383.66304
CF2611331.0404.0320.0387.0347.045081.48846
CF2611275.0341.0275.0327.0290.030446.64402
CF2611235.0291.0230.0281.0248.025934.01655
CF2611202.0248.0202.0240.0213.029633.01552
CF2611177.0215.0174.0210.0184.035734.71253
CF2611157.0190.0153.0186.0162.039733.84572
CF2611133.0167.0133.0164.0143.042732.441,578
CF2611123.0145.0123.0143.0127.049533.37871
CF2611107.0128.0107.0127.0114.044326.56256
CF261195.0120.095.0120.0102.0120.67215
CF261183.0102.083.0102.093.028613.73922
CF261116.016.016.016.016.050.04560
CF261125.025.024.024.021.060.07636
CF261130.031.029.029.027.01642.45521
CF261139.039.035.035.036.02264.13339
CF261149.049.042.042.046.064814.5678
CF261161.062.053.058.061.044312.721,348
CF261180.080.067.070.081.068924.78493
CF2611102.0102.088.090.0107.023511.111,393
CF2611142.0142.0116.0120.0142.032120.81511
CF2611195.0195.0158.0162.0188.024021.13473
CF2611265.0265.0213.0219.0250.046053.29610
CF2611343.0355.0285.0293.0328.047274.07321
CF2611450.0450.0378.0382.0423.035772.66418
CF2611572.0572.0484.0487.0536.027772.11267
CF2611707.0710.0608.0608.0665.022071.96365
CF2611860.0860.0744.0756.0807.015762.26359
CF26111,023.01,026.0897.0897.0964.018589.46239
CF26111,128.013
CF26111,298.014
CF26111,475.016
CF26111,655.07
CF26111,838.04
CF26112,024.023
CF26112,211.018
CF26112,401.022
CF27013,631.041
CF27013,434.040
CF27013,238.018
CF27013,042.015
CF27012,847.031
CF27012,694.02,778.02,691.02,774.02,655.01317.774
CF27012,463.065
CF27012,272.040
CF27012,195.02,244.02,186.02,191.02,085.03538.34104
CF27011,898.095
CF27011,815.01,815.01,812.01,812.01,717.098.1664
CF27011,537.090
CF27011,454.01,455.01,446.01,448.01,365.0139.42952
CF27011,114.01,285.01,107.01,265.01,199.08552.77986
CF2701965.01,116.0965.01,116.01,041.011962.09733
CF2701747.0974.0747.0966.0898.0370159.521,152
CF2701653.0837.0626.0807.0767.01,553567.72899
CF2701617.0732.0604.0700.0652.027087.57734
CF2701537.0635.0530.0622.0555.030085.721,345
CF2701474.0554.0461.0530.0478.0466119.921,177
CF2701415.0489.0400.0470.0415.0566120.652,916
CF2701358.0428.0351.0417.0364.0703138.832,139
CF2701322.0386.0308.0386.0326.0834143.522,547
CF2701283.0335.0281.0324.0292.016525.33665
CF2701257.0293.0252.0293.0267.040955.33640
CF2701221.0263.0218.0250.0246.081598.784,431
CF2701203.0235.0201.0231.0225.051154.97793
CF2701181.0210.0179.0201.0211.048146.54988
CF2701163.0187.0160.0187.0197.055347.84895
CF2701150.0167.0144.0167.0183.0272.18597
CF2701116.0151.0116.0149.0173.030020.692,442
CF270130.033.030.033.021.0420.67628
CF270131.035.031.035.024.01462.49284
CF270133.037.033.037.028.0581.06164
CF270138.040.038.040.033.0220.44201
CF270143.044.042.043.038.0240.51189
CF270151.054.049.052.046.0922.331,270
CF270155.057.055.057.053.0190.541,245
CF270169.0242.056.063.062.0542.61,802
CF270176.077.068.071.074.02217.861,535
CF270186.086.079.082.087.02048.22,557
CF2701102.0102.089.094.0104.050624.353,081
CF2701119.0119.0107.0108.0124.01065.972,064
CF2701143.0143.0125.0125.0150.022114.951,915
CF2701172.0174.0151.0154.0183.029223.364,313
CF2701217.0220.0190.0194.0223.049150.565,960
CF2701273.0284.0240.0251.0278.032943.51,906
CF2701388.0388.0309.0316.0346.030753.681,050
CF2701470.0475.0395.0408.0429.0555118.93395
CF2701591.0591.0495.0504.0531.029780.71409
CF2701707.0717.0619.0624.0652.024380.56532
CF2701863.0863.0752.0770.0786.022488.79419
CF27011,014.01,015.0894.0894.0934.013062.51385
CF27011,167.01,180.01,111.01,111.01,094.07341.98442
CF27011,259.0224
CF27011,432.0159
CF27011,609.0286
CF27011,787.012
CF27011,972.025
CF27012,156.08
CF27012,341.017
CF27012,529.0155
CF27031,795.0
CF27031,622.0
CF27031,452.0
CF27031,291.0
CF27031,137.0
CF2703994.0
CF2703866.0
CF2703750.0
CF2703688.0688.0688.0688.0653.010.341
CF2703545.0598.0543.0598.0573.0174.773
CF2703492.0508.0484.0501.0503.0122.98
CF2703453.0
CF2703407.0
CF2703375.0
CF2703345.0
CF2703322.0
CF2703267.0303.0267.0299.0302.091.39
CF2703149.0
CF2703173.0
CF2703201.0
CF2703227.0235.0227.0235.0238.060.693
CF2703282.0
CF2703337.0
CF2703407.0
CF2703489.0
CF2703589.0
CF2703706.0
CF2703834.0
CF2703981.0
CF27031,133.0
CF27031,299.0
CF27031,466.0
CF27031,641.0
CF27031,819.0
CF27052,124.0
CF27051,948.0
CF27051,774.03
CF27051,604.09
CF27051,442.03
CF27051,286.029
CF27051,141.037
CF27051,007.030
CF2705885.012
CF2705780.019
CF2705680.0698.0680.0698.0686.020.6914
CF2705608.0618.0608.0618.0614.020.6136
CF2705558.0558.0558.0558.0549.010.2833
CF2705500.031
CF2705455.030
CF2705452.0466.0452.0461.0424.0276.1436
CF2705379.0426.0379.0423.0395.0153.1180
CF2705346.0396.0346.0392.0369.0132.47151
CF2705147.0147.0145.0145.0155.0151.0953
CF2705160.0160.0160.0160.0177.030.2435
CF2705205.0205.0201.0201.0201.090.9115
CF2705229.019
CF2705280.0280.0240.0240.0265.091.1812
CF2705306.020
CF2705388.0388.0388.0388.0358.030.5819
CF2705462.0462.0462.0462.0421.061.3219
CF2705496.016
CF2705588.010
CF2705691.03
CF2705815.0
CF2705947.0
CF27051,096.0
CF27051,248.0
CF27051,414.0
CF27051,581.0
CF27051,753.05
相关资讯: