郑州商品交易所08月21日棉花期权收盘行情
发布时间：2026年08月21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
CF26112,770.036
CF26112,570.049
CF26112,370.033
CF26112,170.026
CF26111,970.023
CF26111,771.057
CF26111,573.0541
CF26111,439.01,439.01,379.01,379.01,378.04531.85601
CF26111,160.01,160.01,160.01,160.01,185.021.16899
CF2611992.0992.0992.0992.0998.010.5564
CF2611881.0881.0771.0839.0820.023697.852,013
CF2611670.0710.0597.0675.0653.0940306.711,876
CF2611521.0560.0450.0498.0506.01,477378.045,266
CF2611400.0429.0331.0391.0380.05,9431,133.446,039
CF2611290.0321.0238.0284.0280.09,4531,334.496,565
CF2611220.0236.0174.0199.0204.015,8181,629.8511,147
CF2611155.0171.0126.0155.0148.02,111156.433,664
CF2611115.0125.092.0117.0108.03,261177.624,567
CF261181.093.070.089.080.03,769151.425,113
CF261163.070.053.070.060.03,706115.353,294
CF261148.056.041.051.046.015,949386.0110,716
CF261138.045.034.044.035.02,51449.01,602
CF261130.037.027.036.028.02,08932.671,670
CF261125.032.023.032.022.03,67249.241,675
CF261123.028.020.027.017.04,73453.84,690
CF26113.03.02.03.01.02310.351,673
CF26114.04.04.04.01.060.011,138
CF26115.05.04.04.01.0360.08671
CF26116.06.05.05.01.02870.8974
CF26117.07.05.06.02.07612.32751
CF26119.010.07.08.03.01,2754.84,147
CF261113.014.09.09.06.01,7068.951,827
CF261117.018.011.011.010.01,81814.392,441
CF261126.028.017.018.018.02,11325.123,252
CF261140.041.025.025.031.02,81546.493,548
CF261161.065.040.042.052.016,839431.0314,500
CF2611107.0107.070.075.085.03,029129.413,313
CF2611141.0162.0118.0126.0137.05,417372.374,546
CF2611215.0245.0185.0200.0211.04,129440.043,699
CF2611313.0353.0280.0287.0310.01,895289.061,493
CF2611417.0490.0404.0412.0434.0832182.211,407
CF2611576.0630.0544.0556.0577.0471134.25658
CF2611736.0793.0706.0715.0736.024890.67538
CF2611905.0968.0869.0894.0908.0423191.33250
CF26111,088.016
CF26111,273.07
CF26111,461.04
CF26111,654.023
CF26111,848.018
CF26112,043.022
CF27014,070.088
CF27013,870.086
CF27013,670.064
CF27013,470.040
CF27013,271.048
CF27013,029.03,029.03,029.03,029.03,072.023.03106
CF27012,874.071
CF27012,677.087
CF27012,453.02,453.02,436.02,436.02,481.067.34142
CF27012,249.02,319.02,249.02,319.02,286.01314.93131
CF27012,053.02,053.02,053.02,053.02,093.022.05153
CF27011,902.098
CF27011,742.01,747.01,656.01,747.01,714.0175149.41,247
CF27011,582.01,582.01,522.01,568.01,529.012295.051,300
CF27011,304.01,307.01,304.01,307.01,350.085.231,108
CF27011,149.01,149.01,149.01,149.01,178.010.572,707
CF27011,038.01,057.0947.01,035.01,014.0692350.121,893
CF2701883.0903.0798.0879.0860.0639276.062,459
CF2701740.0757.0666.0736.0721.0348125.173,038
CF2701572.0633.0545.0588.0598.01,483449.323,430
CF2701499.0525.0444.0486.0493.04,2301,039.937,888
CF2701421.0436.0368.0385.0405.01,584321.893,604
CF2701347.0360.0305.0343.0333.01,923325.774,834
CF2701284.0299.0248.0287.0274.0965133.323,460
CF2701233.0245.0207.0235.0229.081591.792,846
CF2701199.0207.0173.0187.0194.04,692454.159,779
CF2701161.0170.0143.0159.0163.078861.622,126
CF2701135.0143.0121.0129.0141.046630.72,134
CF2701117.0120.0103.0112.0121.087148.742,541
CF270194.0102.087.095.0107.01,09250.491,857
CF270185.089.076.081.093.02,503101.095,698
CF270113.013.012.013.03.0370.241,411
CF270115.015.014.014.04.0970.7449
CF270113.014.013.014.05.01720.99319
CF270116.017.011.016.06.01140.89392
CF270118.019.012.017.08.0630.53352
CF270122.024.021.024.010.01451.591,743
CF270124.027.024.024.012.01321.621,733
CF270127.030.021.027.016.02853.923,324
CF270130.030.024.028.020.01281.81,726
CF270136.036.033.034.025.01422.413,666
CF270141.041.036.038.032.01,21423.195,469
CF270150.050.043.046.041.077517.672,780
CF270162.062.053.055.053.075120.612,953
CF270174.074.065.067.067.01,03234.877,065
CF270191.091.081.085.088.01,16449.346,953
CF2701120.0122.0110.0114.0114.02,520144.268,769
CF2701154.0160.0141.0144.0149.052838.953,748
CF2701198.0211.0186.0190.0194.01,023100.015,418
CF2701260.0278.0242.0261.0254.04,935625.628,105
CF2701350.0356.0315.0347.0330.03,541582.943,800
CF2701440.0464.0407.0423.0423.01,593336.051,940
CF2701528.0580.0513.0522.0534.0530140.11887
CF2701652.0714.0641.0648.0661.0355118.11,083
CF2701789.0861.0781.0786.0801.024398.7707
CF2701959.01,016.0926.0932.0954.0553264.48341
CF27011,119.01,120.01,113.01,120.01,118.04022.34252
CF27011,286.022
CF27011,463.025
CF27011,642.08
CF27011,827.017
CF27012,002.02,009.02,002.02,009.02,013.01414.03914
CF27032,576.0
CF27032,384.0
CF27032,193.0
CF27032,006.0
CF27031,821.0
CF27031,642.0
CF27031,467.0
CF27031,300.0428
CF27031,142.0449
CF2703991.01,014.0950.01,014.0994.011455.93347
CF2703899.0899.0811.0860.0858.09740.95239
CF2703771.0771.0698.0755.0740.09233.77257
CF2703666.0675.0626.0656.0636.012841.14160
CF2703575.0577.0537.0561.0547.024166.93326
CF2703504.0504.0451.0491.0474.019546.91373
CF2703440.0440.0395.0429.0414.041085.97442
CF2703386.0386.0349.0386.0362.022241.21346
CF2703345.0345.0318.0335.0324.026243.2421
CF2703305.0305.0283.0298.0288.041661.35243
CF2703273.0273.0254.0266.0263.031241.04348
CF2703246.0246.0221.0238.0239.055865.81249
CF2703221.0226.0205.0217.0219.055359.27175
CF270353.053.038.041.031.01453.02301
CF270346.048.046.048.039.0360.86357
CF270359.069.051.051.048.0571.66354
CF270369.071.062.064.060.037512.23534
CF270382.084.072.075.075.044017.21380
CF270399.0101.089.092.095.042119.78539
CF2703118.0124.0110.0111.0118.032618.79384
CF2703148.0154.0136.0139.0150.041529.92440
CF2703182.0186.0174.0174.0191.043939.73353
CF2703230.0245.0222.0225.0241.036842.74446
CF2703298.0314.0282.0291.0304.031146.84346
CF2703368.0403.0359.0372.0384.027351.8266
CF2703456.0498.0456.0469.0478.026763.72262
CF2703624.0624.0564.0569.0586.012837.8184
CF2703689.0745.0689.0718.0711.08731.32221
CF2703853.0880.0837.0844.0850.010545.22335
CF27031,003.01,021.0988.0995.0996.05426.98327
CF27031,132.01,202.01,132.01,132.01,156.015589.7592
CF27031,318.03
CF27031,491.0
CF27031,665.0
CF27031,844.0
CF27052,535.041
CF27052,348.011
CF27052,165.09
CF27051,985.012
CF27051,807.06
CF27051,637.029
CF27051,471.037
CF27051,314.029
CF27051,166.044
CF27051,028.039
CF2705906.046
CF2705794.041
CF2705737.0737.0688.0688.0699.0134.7684
CF2705638.0638.0638.0638.0616.0154.7937
CF2705543.042
CF2705484.039
CF2705442.0458.0431.0434.0429.0286.2178
CF2705386.0112
CF2705360.0360.0348.0348.0346.0346.0160
CF2705338.0342.0314.0319.0312.07712.51125
CF2705289.0309.0265.0289.0283.011116.0632
CF270587.087.065.065.079.0993.79371
CF270593.094.082.082.091.0452.05159
CF270596.0103.096.0102.0106.0241.22106
CF2705123.0126.0112.0120.0125.0784.7890
CF2705143.0143.0134.0134.0146.0372.5971
CF2705160.0166.0160.0162.0174.0292.38116
CF2705186.0200.0186.0199.0206.0555.36133
CF2705231.0254.0229.0254.0247.0505.9112
CF2705295.0295.0295.0295.0297.010.15169
CF2705357.0111
CF2705432.039
CF2705518.021
CF2705620.012
CF2705734.09
CF2705858.0
CF2705997.0
CF27051,139.0
CF27051,294.05
CF27051,451.07
CF27051,616.012
CF27051,784.0
相关资讯: