郑州商品交易所07月20日棉花期权收盘行情
发布时间：2026年07月20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
CF26093,765.0127
CF26093,565.0140
CF26093,365.0151
CF26093,165.0152
CF26092,966.0159
CF26092,766.0183
CF26092,567.0279
CF26092,209.02,209.02,209.02,209.02,368.077.73544
CF26092,170.0565
CF26091,971.0801
CF26091,774.0560
CF26091,577.01,013
CF26091,216.01,501.01,216.01,501.01,381.02013.591,173
CF26091,186.01,649
CF2609810.01,140.0797.0946.0993.01,162555.73,529
CF2609617.0949.0617.0757.0801.01,423560.561,128
CF2609458.0760.0445.0579.0613.02,027613.924,571
CF2609312.0580.0298.0409.0431.01,679367.044,402
CF2609196.0413.0184.0270.0265.08,6971,192.625,057
CF2609120.0277.0113.0168.0155.037,2703,465.6921,825
CF260975.0171.071.0101.0114.020,3861,263.6713,388
CF260946.0106.046.065.099.023,542893.5325,777
CF260933.069.033.042.088.012,744320.5517,635
CF260925.047.024.028.079.06,649110.3510,212
CF260920.033.018.021.071.021,840267.5638,838
CF260916.023.014.015.063.02,54223.3411,513
CF260910.016.010.011.057.02,29217.183,470
CF26098.012.07.08.051.03,01213.872,998
CF26096.09.05.05.045.01,2335.354,629
CF26096.08.04.06.041.01,2294.584,621
CF26094.05.04.05.037.01150.431,116
CF26093.05.03.04.033.01,4633.3616,720
CF26092.02.01.01.01.0190.011,984
CF26092.02.01.01.01.0170.01627
CF26091.0693
CF26092.0809
CF26092.02.01.01.02.0570.031,472
CF26091.01.01.01.03.0180.011,200
CF26092.02.02.02.04.050.01930
CF26092.02.02.02.05.01650.171,857
CF26093.03.01.01.06.03180.321,938
CF260920.020.02.02.08.02,4784.146,834
CF26095.05.02.03.011.01,5822.133,919
CF26098.08.02.03.014.01,8704.142,684
CF26099.012.04.05.017.01,8016.263,044
CF260918.019.07.010.023.03,74418.767,706
CF260929.030.010.016.029.017,141140.726,844
CF260947.048.017.025.037.08,479118.828,790
CF260975.079.028.043.048.010,324239.6614,680
CF2609125.0137.047.075.066.023,402936.9521,705
CF2609221.0227.081.0139.0100.015,7681,094.0617,164
CF2609339.0350.0117.0236.0190.014,8811,518.5515,673
CF2609498.0503.0238.0372.0349.07,0281,220.528,154
CF2609673.0678.0372.0528.0533.02,512659.67,820
CF2609863.0863.0538.0707.0722.01,069355.54,116
CF26091,000.01,000.0737.0889.0913.019780.113,047
CF26091,280.01,280.0957.0957.01,105.03115.142,173
CF26091,297.0484
CF26091,490.0205
CF26091,684.0174
CF26091,878.028
CF26092,074.025
CF26092,269.038
CF26092,465.020
CF26112,246.036
CF26112,052.049
CF26111,859.034
CF26111,668.026
CF26111,481.023
CF26111,298.057
CF26111,120.0445
CF2611789.01,051.0785.0877.0951.0218100.25494
CF2611650.0867.0643.0719.0794.017062.67388
CF2611523.0753.0522.0586.0652.020063.31439
CF2611429.0616.0412.0518.0527.035588.21625
CF2611341.0494.0341.0397.0422.040482.75373
CF2611275.0400.0266.0324.0338.01,301222.962,295
CF2611223.0320.0223.0260.0272.023431.16355
CF2611182.0261.0176.0211.0221.044148.62767
CF2611151.0214.0144.0177.0181.01,05890.96924
CF2611124.0172.0121.0143.0150.031222.61,005
CF2611107.0145.0102.0121.0128.070946.43653
CF261190.0121.087.0105.0108.076541.19801
CF261180.0105.077.095.094.031514.4749
CF261170.092.068.081.080.049320.952,198
CF261160.080.059.073.071.055020.281,090
CF261151.062.051.061.062.0411.161,082
CF261157.057.057.057.055.010.03487
CF261143.053.043.051.049.01152.85580
CF261129.029.023.024.018.0230.28612
CF261129.030.023.026.024.02072.65638
CF261137.037.027.031.030.02073.4611
CF261148.048.034.039.039.02915.74412
CF261161.061.043.051.052.01,15628.441,206
CF261181.081.053.063.068.090128.281,499
CF2611109.0109.067.081.090.037215.0684
CF2611149.0149.088.0115.0120.069937.082,413
CF2611206.0206.0123.0159.0163.052036.71,776
CF2611281.0282.0176.0218.0219.040246.251,306
CF2611378.0380.0238.0304.0293.0964149.31,051
CF2611493.0493.0318.0401.0388.038874.35504
CF2611613.0613.0430.0522.0502.023157.11446
CF2611767.0769.0537.0642.0635.0341111.36320
CF2611937.0942.0681.0856.0783.021087.01390
CF26111,089.01,089.0824.0950.0942.016779.71441
CF26111,022.01,047.0990.01,035.01,110.063.08447
CF26111,287.0162
CF26111,467.016
CF26111,652.016
CF26111,838.07
CF26112,028.04
CF26112,219.023
CF26112,411.018
CF26112,774.02,774.02,774.02,774.02,605.011.3922
CF27013,387.03,389.03,387.03,389.03,395.0610.1785
CF27013,223.03,223.03,219.03,220.03,197.01117.7170
CF27013,001.058
CF27012,807.024
CF27012,478.02,478.02,478.02,478.02,616.011.2446
CF27012,418.0106
CF27012,225.065
CF27012,086.02,086.02,086.02,086.02,035.01313.4872
CF27011,852.0109
CF27011,714.01,714.01,714.01,714.01,675.0108.57105
CF27011,505.099
CF27011,344.090
CF27011,135.01,135.01,135.01,135.01,194.031.7949
CF2701877.01,094.0877.0934.01,054.0229106.671,148
CF2701751.0962.0750.0835.0923.0284119.3915
CF2701644.0839.0643.0712.0808.0402152.221,705
CF2701556.0719.0550.0610.0703.0311101.91,134
CF2701479.0610.0479.0528.0606.024367.85863
CF2701414.0530.0411.0451.0524.040996.432,307
CF2701353.0459.0351.0410.0450.038178.412,124
CF2701326.0396.0306.0347.0384.02,118358.134,344
CF2701274.0344.0266.0306.0329.0998148.342,182
CF2701230.0307.0230.0264.0278.021129.022,682
CF2701204.0258.0202.0228.0239.043951.05936
CF2701172.0224.0172.0210.0201.030430.06898
CF2701154.0196.0150.0169.0172.097384.134,784
CF2701131.0168.0125.0149.0144.064145.431,193
CF2701115.0147.0114.0134.0123.054335.041,112
CF2701107.0127.0106.0119.0102.019511.081,526
CF270194.0120.094.0104.088.01126.03829
CF270180.0104.080.091.073.037617.183,655
CF270128.030.024.029.08.02213.031,001
CF270130.033.026.031.011.01381.99403
CF270133.035.030.032.017.01272.08318
CF270137.040.035.039.024.0460.87176
CF270143.046.039.041.034.060.13155
CF270149.049.049.049.036.0100.251,324
CF270143.01,229
CF270177.079.060.070.053.059020.041,929
CF270190.090.070.078.069.049219.671,424
CF2701106.0108.085.099.091.065731.582,958
CF2701132.0132.0101.0118.0120.077843.753,789
CF2701157.0157.0121.0147.0158.057541.422,370
CF2701198.0198.0146.0178.0207.052046.532,000
CF2701238.0259.0180.0218.0265.01,184129.45,089
CF2701308.0330.0214.0279.0333.0874124.236,333
CF2701406.0406.0300.0361.0417.0907158.152,382
CF2701512.0512.0380.0469.0509.0547124.921,368
CF2701617.0641.0480.0562.0611.025973.16727
CF2701767.0767.0587.0704.0727.016555.27466
CF2701893.0893.0729.0882.0851.0754301.68912
CF27011,058.01,067.0868.0989.0984.0216107.85879
CF27011,209.01,216.01,011.01,138.01,128.0196109.83610
CF27011,190.01,268.01,190.01,268.01,275.02012.29616
CF27011,434.0303
CF27011,595.0159
CF27011,765.0287
CF27011,935.012
CF27012,114.025
CF27012,292.08
CF27012,477.017
CF27012,662.0694
CF27031,775.0
CF27031,605.0
CF27031,436.0
CF27031,278.0
CF27031,123.0
CF2703976.0
CF2703839.0
CF2703708.0
CF2703666.0666.0666.0666.0591.010.333
CF2703522.07
CF2703465.06
CF2703420.010
CF2703377.0
CF2703342.0
CF2703307.0
CF2703281.03
CF2703278.0278.0278.0278.0255.030.423
CF2703248.0248.0248.0248.0232.030.3712
CF2703223.0223.0223.0223.0213.030.3318
CF2703110.0124.0110.0124.0127.090.543
CF2703147.0147.0147.0147.0155.030.2218
CF2703173.0173.0173.0173.0185.030.2612
CF2703205.0205.0199.0199.0224.090.947
CF2703267.03
CF2703299.0299.0299.0299.0319.030.453
CF2703379.03
CF2703446.07
CF2703527.09
CF2703655.07
CF2703796.03
CF2703949.09
CF27031,104.01
CF27031,266.0
CF27031,430.0
CF27031,602.0
CF27031,773.0
CF27031,949.0
CF27032,128.0
CF27051,910.0
CF27051,737.0
CF27051,568.03
CF27051,405.09
CF27051,249.03
CF27051,104.029
CF2705971.037
CF2705852.027
CF2705754.021
CF2705668.031
CF2705598.028
CF2705536.038
CF2705484.036
CF2705436.031
CF2705398.030
CF2705359.037
CF2705372.0372.0371.0371.0329.061.1151
CF2705277.0330.0277.0330.0301.0172.72136
CF2705313.0313.0313.0313.0273.030.4528
CF2705173.080
CF2705197.034
CF2705226.015
CF2705262.028
CF2705303.012
CF2705355.020
CF2705419.019
CF2705497.020
CF2705597.023
CF2705707.021
CF2705834.06
CF2705969.03
CF27051,114.03
CF27051,264.03
CF27051,423.0
CF27051,582.0
CF27051,749.0
CF27051,919.05
CF27052,089.0
相关资讯: