郑州商品交易所03月27日棉花期权收盘行情
发布时间：2026年03月27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
CF26053,780.027
CF26053,581.021
CF26053,042.03,042.03,042.03,042.03,381.023.2127
CF26053,182.034
CF26052,983.076
CF26052,784.0394
CF26052,585.0471
CF26052,404.02,404.02,404.02,404.02,387.022.41,515
CF26052,144.02,144.02,144.02,144.02,189.011.07404
CF26051,992.01,408
CF26051,776.01,799.01,776.01,799.01,795.087.166,868
CF26051,563.01,586.01,520.01,586.01,599.03023.4115,782
CF26051,404.05,978
CF26051,220.01,220.01,115.01,199.01,209.03218.263,853
CF2605990.01,000.0990.01,000.01,016.031.57,862
CF2605821.0821.0733.0803.0823.025599.1510,039
CF2605648.0648.0549.0620.0631.025777.895,844
CF2605465.0482.0380.0440.0440.03,538746.8718,349
CF2605295.0332.0243.0290.0274.03,312465.0212,076
CF2605219.0232.0165.0192.0186.010,7021,015.3715,596
CF2605150.0168.0116.0129.0132.020,3901,336.9227,316
CF2605111.0124.082.089.096.03,642167.68,139
CF260582.093.058.069.071.027,711959.631,267
CF260567.067.041.047.052.01,83545.538,308
CF260546.055.030.036.039.010,653193.5335,858
CF260540.040.023.025.029.02,31731.774,640
CF260529.029.018.020.022.01,99121.395,241
CF260524.026.013.017.017.015,952138.7231,475
CF26051.02.01.02.02.01470.082,169
CF26051.01.01.01.02.06429
CF26053.02,067
CF26051.01.01.01.04.0430.021,255
CF26055.02,665
CF26052.03.02.03.06.0110.022,885
CF26053.03.03.03.07.0300.057,231
CF26053.04.02.03.09.05910.7717,274
CF26053.06.02.03.011.01730.365,952
CF26053.04.02.03.013.07021.058,227
CF26054.04.03.04.017.02710.528,405
CF26053.05.03.04.020.04630.9813,044
CF26055.07.05.06.025.02,0415.598,807
CF26057.09.05.05.030.05061.849,269
CF26058.010.06.08.037.04,08517.4416,854
CF260515.017.012.012.044.02,26015.8819,674
CF260528.032.023.023.052.04,23357.4822,911
CF260548.062.043.045.061.010,436262.9320,310
CF2605106.0128.089.091.094.05,901303.3712,746
CF2605225.0248.0187.0195.0206.03,222339.475,538
CF2605331.0390.0325.0328.0352.010818.865,035
CF2605531.0552.0482.0489.0516.025664.23933
CF2605675.0733.0658.0658.0690.019366.4765
CF2605888.0914.0848.0848.0872.03113.31643
CF26051,058.0515
CF26051,248.026
CF26051,441.039
CF26051,636.046
CF26072,750.0
CF26072,550.03
CF26072,351.03
CF26072,153.09
CF26071,948.01,948.01,948.01,948.01,957.032.9225
CF26071,754.01,802.01,754.01,796.01,762.01210.7148
CF26071,570.065
CF26071,382.052
CF26071,199.056
CF26071,025.0181
CF2607846.0846.0818.0818.0864.052.08130
CF2607701.0701.0701.0701.0718.020.71181
CF2607570.0601.0570.0601.0593.0164.76336
CF2607499.0510.0476.0508.0489.0389.41864
CF2607405.0433.0380.0418.0406.034269.311,750
CF2607361.0370.0330.0360.0342.019834.71,582
CF2607328.0328.0285.0315.0295.014621.761,244
CF2607271.0282.0250.0275.0259.065586.481,689
CF2607234.0243.0222.0240.0229.014316.72661
CF2607225.0225.0200.0215.0208.025026.22728
CF2607186.0199.0183.0185.0187.010910.15485
CF2607179.0179.0168.0174.0174.0484.14631
CF2607168.0170.0147.0162.0160.086167.672,561
CF26078.08.07.07.03.030.0153
CF26074.0144
CF26076.0806
CF26078.0593
CF260713.017.013.017.012.0610.45934
CF260719.021.019.021.017.0140.14406
CF260724.029.024.029.025.01011.39530
CF260735.039.035.039.036.01282.37921
CF260747.053.047.050.054.02205.55653
CF260771.075.071.072.079.0822.98634
CF2607111.0116.0105.0105.0117.01377.53689
CF2607159.0180.0155.0160.0171.027622.481,240
CF2607255.0255.0228.0240.0244.0404.761,007
CF2607345.0350.0315.0328.0339.012019.841,155
CF2607487.0487.0442.0442.0456.06213.971,419
CF2607629.0629.0590.0590.0591.041.21688
CF2607745.0786.0733.0733.0743.03914.54235
CF2607869.0869.0869.0869.0906.0208.69259
CF26071,094.01,094.01,053.01,053.01,075.0115.81124
CF26071,253.011
CF26071,432.0
CF26071,617.02
CF26071,803.02
CF26093,311.099
CF26093,112.0101
CF26092,911.02,911.02,911.02,911.02,914.068.7379
CF26092,712.02,757.02,712.02,757.02,718.0810.9672
CF26092,518.02,562.02,518.02,562.02,523.01012.7774
CF26092,330.0102
CF26092,140.0234
CF26091,978.02,029.01,908.02,029.01,952.05755.28559
CF26091,769.0384
CF26091,560.01,560.01,560.01,560.01,592.021.56730
CF26091,420.0520
CF26091,257.0905
CF26091,106.01,402
CF2609917.0989.0917.0980.0967.03617.231,941
CF2609838.0864.0780.0858.0842.015866.783,626
CF2609729.0765.0675.0754.0732.010940.51,536
CF2609650.0672.0605.0656.0641.025482.715,408
CF2609613.0613.0540.0574.0562.0989288.478,441
CF2609525.0547.0491.0531.0496.0469124.433,217
CF2609469.0499.0440.0480.0445.02,616623.357,913
CF2609400.0432.0393.0432.0399.011724.712,866
CF2609384.0388.0358.0386.0366.0729138.742,779
CF2609343.0358.0320.0348.0335.036963.34,614
CF2609309.0326.0294.0321.0310.010716.421,477
CF2609279.0294.0177.0284.0290.034047.545,211
CF2609259.0266.0243.0263.0270.066986.532,377
CF260917.018.015.015.09.03432.651,794
CF260918.018.018.018.011.0130.121,034
CF260915.0777
CF260919.0784
CF260927.027.025.025.025.090.121,567
CF260932.01,288
CF260940.040.036.036.042.0160.32900
CF260956.057.045.049.054.02436.161,346
CF260966.069.056.056.070.01996.361,142
CF260986.090.075.075.092.030012.45,056
CF2609102.0114.081.086.0119.094147.694,478
CF2609139.0149.0133.0133.0155.017512.344,923
CF2609178.0194.0178.0184.0203.017716.423,505
CF2609233.0252.0225.0230.0263.052063.211,155
CF2609309.0339.0300.0300.0336.041063.935,110
CF2609411.0442.0403.0408.0425.09419.921,946
CF2609517.0556.0505.0509.0532.013435.413,364
CF2609631.0684.0623.0675.0652.024781.722,769
CF2609786.0822.0776.0776.0784.04015.76445
CF2609986.0986.0926.0939.0931.0213101.53760
CF26091,096.01,105.01,076.01,076.01,084.04725.83466
CF26091,237.01,282.01,230.01,233.01,249.015193.86210
CF26091,473.01,473.01,473.01,473.01,416.010.7419
CF26091,635.01,635.01,635.01,635.01,590.010.8233
CF26091,804.01,804.01,804.01,804.01,768.010.92
CF26091,947.0
CF26111,734.0
CF26111,565.03
CF26111,404.0
CF26111,254.02
CF26111,115.0
CF2611992.06
CF2611882.03
CF2611784.03
CF2611700.08
CF2611628.0
CF2611564.0
CF2611512.0
CF2611464.0
CF2611407.0407.0407.0407.0424.030.619
CF2611375.0375.0373.0373.0389.091.6815
CF2611345.0345.0345.0345.0355.030.5242
CF2611317.0317.0317.0317.0331.0101.5964
CF261174.024
CF2611104.027
CF2611142.015
CF2611190.029
CF2611245.0268.0245.0265.0249.0536.8633
CF2611318.0356.0318.0352.0324.0518.5739
CF2611413.011
CF2611512.09
CF2611626.06
CF2611752.022
CF2611885.03
CF26111,031.06
CF26111,180.0
CF26111,339.0
CF26111,502.0
CF26111,666.0
CF26111,839.0
CF27012,929.0
CF27012,738.0
CF27012,548.0
CF27012,363.0
CF27012,181.0
CF27012,005.0
CF27011,832.012
CF27011,670.09
CF27011,513.06
CF27011,366.06
CF27011,231.019
CF27011,104.016
CF2701994.015
CF2701892.020
CF2701805.021
CF2701728.027
CF2701663.020
CF2701605.048
CF2701558.0131
CF2701513.039
CF2701480.0139
CF2701463.0474.0463.0474.0449.081.86115
CF2701430.0430.0430.0430.0418.030.65166
CF270142.042.042.042.037.060.13261
CF270146.091
CF270157.076
CF270172.0108
CF270192.092.092.092.089.030.1478
CF2701112.0100
CF2701138.091
CF2701174.078
CF2701215.0122
CF2701267.0154
CF2701329.0135
CF2701399.084
CF2701500.0506.0480.0480.0486.0112.74102
CF2701582.029
CF2701692.09
CF2701812.06
CF2701944.024
CF27011,083.021
CF27011,233.018
CF27011,385.03
CF27011,549.0
CF27011,716.0
CF27011,883.0
相关资讯: