郑州商品交易所08月24日棉花期权收盘行情
发布时间：2026年08月24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
CF26112,775.036
CF26112,575.049
CF26112,375.033
CF26112,176.026
CF26111,977.023
CF26111,779.057
CF26111,483.01,483.01,483.01,483.01,582.010.74540
CF26111,424.01,424.01,327.01,371.01,387.05840.23606
CF26111,218.01,255.01,131.01,214.01,194.08249.9917
CF26111,015.01,015.01,015.01,015.01,005.063.05564
CF2611833.0875.0737.0800.0822.018776.342,013
CF2611662.0706.0572.0653.0650.0537176.81,896
CF2611524.0552.0430.0480.0495.0822203.245,341
CF2611394.0415.0309.0357.0364.03,077570.136,069
CF2611288.0307.0223.0263.0263.07,023944.036,604
CF2611216.0226.0160.0193.0191.016,7121,659.449,940
CF2611157.0166.0119.0148.0142.03,295241.163,741
CF2611115.0121.087.0113.0109.02,204120.544,567
CF261186.096.066.090.086.03,382140.295,176
CF261168.079.053.075.070.04,718163.923,938
CF261156.068.041.062.057.023,203644.812,886
CF261146.056.033.051.048.03,20772.951,389
CF261138.048.031.044.040.03,88579.091,780
CF261133.043.030.039.034.03,88567.72,625
CF261127.037.026.034.028.06,11496.236,592
CF26113.03.02.02.01.0680.081,703
CF26113.03.03.03.02.03310.51,208
CF26114.04.03.03.02.01770.29695
CF26115.05.04.04.03.01540.34997
CF26115.05.04.04.05.01090.27707
CF26116.07.06.06.07.01090.364,165
CF26119.09.07.08.010.04251.61,670
CF261111.013.09.011.015.01,2106.832,532
CF261117.018.015.015.021.01,1209.323,560
CF261126.029.022.024.032.01,89523.633,869
CF261142.050.036.041.049.09,714193.9114,636
CF261171.088.064.072.077.03,728132.764,145
CF2611118.0148.0106.0120.0121.03,044183.424,899
CF2611195.0232.0171.0196.0190.02,846274.84,094
CF2611289.0344.0264.0300.0288.01,664245.611,389
CF2611406.0482.0383.0437.0416.0851178.841,189
CF2611545.0641.0523.0586.0566.030588.71626
CF2611683.0810.0681.0745.0732.023488.41539
CF2611886.0987.0834.0932.0909.0408187.58316
CF26111,092.016
CF26111,278.07
CF26111,469.04
CF26111,661.023
CF26111,855.018
CF26112,049.022
CF27014,078.088
CF27013,879.086
CF27013,681.064
CF27013,483.040
CF27013,285.048
CF27013,135.03,150.03,085.03,085.03,087.066103.0138
CF27012,899.02,899.02,899.02,899.02,890.034.3571
CF27012,714.02,717.02,705.02,708.02,694.05270.5294
CF27012,514.02,538.02,444.02,519.02,497.087108.83135
CF27012,359.02,376.02,317.02,317.02,302.05058.97135
CF27012,100.02,143.02,061.02,143.02,108.03536.77152
CF27011,897.01,897.01,897.01,897.01,914.021.998
CF27011,779.01,780.01,639.01,693.01,725.0206178.771,332
CF27011,596.01,600.01,496.01,517.01,537.0135106.151,313
CF27011,398.01,425.01,326.01,326.01,356.0250172.491,117
CF27011,242.01,242.01,150.01,160.01,182.03118.432,677
CF27011,038.01,079.0936.0987.01,016.0549285.561,930
CF2701871.0917.0792.0833.0864.0337146.632,464
CF2701738.0779.0657.0703.0727.0423156.093,151
CF2701613.0641.0545.0575.0607.01,366410.793,893
CF2701510.0533.0440.0466.0503.02,820698.197,884
CF2701415.0440.0361.0384.0415.01,194242.343,651
CF2701342.0360.0291.0315.0341.02,039339.974,683
CF2701274.0296.0248.0254.0279.01,538210.553,714
CF2701223.0242.0193.0215.0230.045450.412,797
CF2701199.0201.0156.0175.0190.03,143287.699,777
CF2701149.0164.0134.0150.0156.01,537116.02,254
CF2701124.0138.0111.0126.0129.041026.682,187
CF2701105.0116.094.0108.0107.040221.952,588
CF270192.097.078.091.089.01,16853.421,884
CF270179.085.068.078.074.02,44296.195,627
CF270115.018.013.013.014.02791.951,444
CF270116.021.013.015.015.0530.39449
CF270116.016.015.016.017.0560.43359
CF270118.018.015.016.019.0980.82390
CF270120.020.017.018.021.0220.2360
CF270124.024.023.023.023.01421.71,817
CF270124.025.024.025.026.0831.021,690
CF270128.029.027.027.029.02873.943,161
CF270129.030.029.030.032.01071.61,784
CF270133.036.033.033.037.03335.693,610
CF270139.043.037.040.042.01,68133.125,462
CF270145.050.045.046.048.063614.662,862
CF270154.060.052.059.058.080822.462,959
CF270166.073.064.069.070.052217.717,136
CF270166.093.066.088.088.01,42861.297,019
CF2701111.0130.0109.0116.0113.03,520201.769,687
CF2701146.0164.0136.0151.0147.030322.413,719
CF2701189.0215.0178.0198.0193.085882.795,244
CF2701246.0285.0235.0260.0255.02,202275.938,251
CF2701318.0358.0300.0334.0333.01,231199.293,907
CF2701414.01,448.0388.0433.0428.03,026726.543,214
CF2701520.0564.0495.0540.0539.0486126.65709
CF2701644.0707.0613.0667.0664.0386126.3868
CF2701780.0830.0774.0804.0801.09939.26640
CF2701929.01,009.0899.0930.0951.0288137.23417
CF27011,061.01,115.01,060.01,115.01,109.0248134.5285
CF27011,255.01,297.01,255.01,297.01,274.010365.4287
CF27011,416.01,532.01,415.01,492.01,447.0152112.38163
CF27011,624.08
CF27011,805.017
CF27012,008.02,074.01,980.02,016.01,989.0149148.73930
CF27032,580.0
CF27032,386.0
CF27032,196.0
CF27032,008.0
CF27031,823.0
CF27031,643.0
CF27031,468.0
CF27031,294.01,294.01,294.01,294.01,301.021.29426
CF27031,144.0449
CF2703998.01,015.0960.0985.0995.06733.03374
CF2703885.0885.0854.0854.0860.04720.4272
CF2703759.0765.0716.0765.0742.06222.98275
CF2703640.0659.0612.0626.0638.07824.79195
CF2703560.0576.0551.0566.0548.0267.29326
CF2703474.0501.0451.0498.0474.011227.24406
CF2703435.0440.0414.0423.0414.016835.92409
CF2703375.0386.0353.0361.0360.017332.21388
CF2703336.0343.0314.0328.0322.020133.05411
CF2703276.0294.0276.0285.0285.012718.12300
CF2703261.0270.0247.0257.0259.013217.22385
CF2703242.0242.0220.0233.0234.017120.09229
CF2703223.0223.0199.0203.0214.033034.75251
CF270340.041.038.038.029.0460.89317
CF270344.046.044.045.036.0962.12339
CF270353.054.051.052.045.0852.2379
CF270363.065.062.063.057.01895.96525
CF270372.078.072.075.072.01445.36403
CF270389.095.089.091.091.01426.47527
CF2703113.0114.0110.0114.0114.0301.69354
CF2703137.0143.0137.0143.0147.0402.83440
CF2703174.0181.0172.0181.0188.0625.4335
CF2703222.0231.0218.0228.0238.0849.38432
CF2703284.0315.0278.0278.0301.07811.24336
CF2703363.0398.0357.0357.0381.07013.23276
CF2703506.0506.0459.0467.0475.0276.48260
CF2703566.0612.0566.0588.0582.07321.55179
CF2703699.0740.0699.0716.0707.05820.93232
CF2703844.0335
CF2703994.0994.0994.0994.0989.0104.97337
CF27031,202.01,219.01,145.01,163.01,149.07644.68132
CF27031,361.01,361.01,361.01,361.01,310.04933.3247
CF27031,483.0
CF27031,656.0
CF27031,835.0
CF27052,535.041
CF27052,349.011
CF27052,164.09
CF27052,014.02,014.02,014.02,014.01,984.033.0215
CF27051,807.06
CF27051,657.01,657.01,657.01,657.01,638.032.4929
CF27051,472.037
CF27051,318.029
CF27051,170.044
CF27051,034.039
CF2705911.046
CF2705798.041
CF2705710.0710.0710.0710.0702.031.0781
CF2705589.0624.0589.0624.0617.0103.0434
CF2705543.042
CF2705483.039
CF2705446.0446.0446.0446.0429.051.1276
CF2705387.0112
CF2705353.0353.0350.0350.0349.061.05157
CF2705322.0322.0320.0320.0318.060.96125
CF2705295.0301.0294.0296.0292.0202.9838
CF270566.068.066.068.062.090.3380
CF270576.0159
CF270594.094.094.094.090.0140.65103
CF2705111.0111.0111.0111.0109.060.3390
CF2705131.0136.0131.0131.0131.0171.1381
CF2705158.0161.0153.0161.0160.0241.88101
CF2705190.0194.0184.0194.0192.0181.69115
CF2705226.0226.0226.0226.0236.030.34109
CF2705287.0169
CF2705348.0111
CF2705423.039
CF2705507.021
CF2705608.012
CF2705721.09
CF2705844.0
CF2705982.0
CF27051,125.0
CF27051,281.05
CF27051,440.07
CF27051,607.012
CF27051,778.0
相关资讯: