郑州商品交易所05月15日棉花期权收盘行情
发布时间：2026年05月15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
CF26073,450.0
CF26073,250.03
CF26073,050.06
CF26072,850.015
CF26072,650.024
CF26072,451.067
CF26072,281.02,281.02,281.02,281.02,252.011.1469
CF26072,053.075
CF26071,855.070
CF26071,700.01,700.01,600.01,600.01,658.021.65406
CF26071,489.01,489.01,350.01,350.01,463.075.14608
CF26071,320.01,320.01,262.01,294.01,269.0138.37377
CF26071,107.01,107.0935.0935.01,078.018693.9676
CF2607930.0963.0769.0771.0893.016468.961,089
CF2607758.0845.0574.0576.0716.027597.032,555
CF2607660.0666.0433.0437.0552.01,127306.14,030
CF2607500.0506.0311.0315.0408.01,577304.382,291
CF2607363.0397.0225.0225.0293.012,8981,979.3915,329
CF2607278.0290.0160.0162.0207.07,708834.415,733
CF2607190.0218.0117.0120.0149.012,8731,095.995,323
CF2607150.0172.089.091.0110.06,167400.645,070
CF2607120.0128.067.070.084.04,687224.833,115
CF260795.0105.055.058.065.036,9011,418.2629,979
CF260778.078.042.044.051.04,262118.845,090
CF260760.063.032.032.042.02,61656.073,851
CF260746.049.027.027.034.04,11167.684,569
CF260735.035.020.022.028.01,22716.331,812
CF260731.031.016.018.023.02,04922.731,529
CF260727.027.013.016.020.01,42211.62814
CF260718.020.09.012.016.04,29628.272,135
CF26072.02.01.01.01.070.01261
CF26072.02.02.02.01.01313
CF26072.03.02.03.01.0650.094,582
CF26072.02.02.02.01.0200.02643
CF26072.0763
CF26073.03.03.03.03.0550.08579
CF26074.05.03.03.04.0170.042,465
CF26074.05.04.05.05.04110.833,663
CF26074.06.04.05.07.05191.151,175
CF26076.08.05.08.010.08002.721,582
CF26079.013.07.013.014.01,2165.852,363
CF260710.017.010.017.020.01,82813.864,050
CF260717.027.016.024.030.08,48593.510,046
CF260724.041.024.040.044.03,33957.444,549
CF260737.069.037.069.067.03,69599.24,516
CF260755.0120.055.0117.0103.08,181364.525,314
CF2607119.0200.0109.0195.0159.09,109708.373,585
CF2607185.0310.0180.0306.0243.016,8232,010.475,269
CF2607280.0445.0275.0445.0357.02,717485.143,470
CF2607461.0603.0414.0601.0499.01,132283.442,321
CF2607580.0755.0571.0745.0659.0349113.42925
CF2607761.0945.0761.0945.0832.021288.06736
CF2607928.01,116.0928.01,107.01,013.011859.19747
CF26071,128.01,307.01,121.01,307.01,199.08248.0963
CF26071,390.082
CF26071,582.0
CF26071,776.0
CF26071,971.0
CF26072,167.0
CF26072,364.0
CF26094,015.0116
CF26093,815.0119
CF26093,615.0126
CF26093,415.0122
CF26093,216.0140
CF26093,017.0197
CF26092,728.02,728.02,723.02,723.02,819.056.81264
CF26092,621.0561
CF26092,425.0628
CF26092,165.02,165.02,165.02,165.02,230.033.25817
CF26092,015.02,016.01,911.01,911.02,036.01211.96560
CF26091,766.01,818.01,763.01,765.01,844.03732.891,092
CF26091,716.01,716.01,571.01,592.01,656.08267.211,399
CF26091,478.01,478.01,410.01,410.01,470.02216.211,763
CF26091,400.01,400.01,111.01,147.01,291.0422259.35,080
CF26091,160.01,180.01,018.01,018.01,119.05831.271,067
CF26091,025.01,045.0823.0823.0957.016276.514,619
CF2609860.0911.0689.0690.0807.0337133.195,020
CF2609725.0735.0574.0574.0674.0317104.331,311
CF2609648.0654.0484.0489.0559.04,7011,332.7413,894
CF2609556.0556.0410.0419.0466.02,073488.131,910
CF2609481.0481.0346.0349.0392.05,2791,077.096,296
CF2609421.0421.0297.0302.0335.04,416774.859,780
CF2609325.0360.0255.0287.0289.02,095322.025,723
CF2609320.0320.0226.0231.0254.015,9592,187.6323,115
CF2609273.0281.0194.0200.0227.04,969595.8811,596
CF2609239.0240.0169.0174.0204.01,403150.062,774
CF2609214.0218.0152.0155.0185.01,167112.411,416
CF2609196.0196.0132.0135.0170.02,269190.255,212
CF2609170.0177.0118.0120.0155.01,428112.361,326
CF2609146.0153.0105.0108.0144.01,18380.45759
CF2609133.0138.092.096.0134.05,571331.217,871
CF26097.010.07.010.02.01030.452,023
CF26098.08.08.08.03.0250.11,112
CF26096.010.06.010.04.02241.01855
CF26098.012.08.09.05.0160.08852
CF26099.09.09.09.06.0210.091,529
CF260914.014.010.010.08.040.021,223
CF260919.019.08.010.010.0890.48990
CF260913.013.013.013.013.0210.141,927
CF260914.018.010.017.017.0520.412,136
CF260920.024.017.021.022.03913.927,437
CF260923.024.023.024.028.050.064,472
CF260929.030.025.028.036.01762.413,113
CF260931.041.026.037.047.04928.773,099
CF260940.053.039.049.061.02,27654.7713,252
CF260957.075.053.073.082.04,395144.5515,322
CF260972.0100.071.097.0109.01,80480.546,280
CF260993.0144.092.0140.0146.01,771111.688,909
CF2609143.0205.0143.0202.0195.04,190388.2510,213
CF2609200.0291.0200.0288.0261.01,307165.723,673
CF2609299.0396.0280.0395.0345.06,1971,080.278,512
CF2609391.0520.0391.0519.0451.02,075484.313,662
CF2609502.0655.0502.0655.0576.02,912859.256,546
CF2609580.0810.0580.0802.0718.01,072401.53,608
CF2609810.0977.0810.0977.0871.0792356.322,722
CF2609951.01,139.0951.01,139.01,035.0276144.48644
CF26091,224.01,270.01,164.01,270.01,207.03319.73301
CF26091,295.01,440.01,295.01,379.01,383.08255.89226
CF26091,563.0165
CF26091,747.09
CF26091,932.07
CF26092,120.09
CF26092,309.06
CF26112,536.03
CF26112,340.02,340.02,254.02,268.02,351.077.9824
CF26112,165.06
CF26111,981.012
CF26111,800.018
CF26111,619.015
CF26111,443.013
CF26111,218.01,241.01,218.01,241.01,268.042.4613
CF26111,076.01,098.01,070.01,070.01,100.031.6221
CF2611952.0961.0933.0933.0941.0219.931
CF2611823.0841.0802.0841.0803.0114.4855
CF2611737.0737.0709.0709.0689.0227.9838
CF2611656.0679.0624.0624.0599.0185.8926
CF2611541.0567.0539.0565.0528.04011.0147
CF2611492.0498.0485.0488.0464.0122.9431
CF2611415.0444.0415.0429.0412.0234.9132
CF2611370.0380.0351.0351.0366.0142.5551
CF2611327.099
CF2611291.0123
CF2611262.0298
CF2611241.0244.0210.0210.0233.011613.87153
CF2611222.0222.0216.0219.0211.0515.56151
CF2611190.083
CF2611182.0184.0172.0181.0170.0332.97118
CF2611155.032
CF2611124.086
CF261131.031.031.031.0137.030.05143
CF2611150.085
CF2611165.092
CF261167.071.064.071.0183.0120.498
CF2611200.0143
CF2611223.059
CF2611151.0151.0151.0151.0247.030.2327
CF2611207.0207.0207.0207.0277.040.4522
CF2611275.0275.0275.0275.0316.050.7355
CF2611345.0370.0345.0350.0377.0101.7722
CF2611422.0471.0422.0462.0461.09922.0362
CF2611560.0564.0536.0558.0569.0339.0839
CF2611696.010
CF2611831.019
CF2611977.010
CF26111,130.07
CF26111,289.013
CF26111,452.014
CF26111,621.013
CF26111,790.04
CF26111,967.01
CF26112,145.01
CF26112,324.0
CF26112,508.0
CF27013,655.05
CF27013,455.06
CF27013,255.01
CF27013,055.03
CF27012,855.0
CF27012,656.0
CF27012,460.012
CF27012,269.09
CF27012,082.06
CF27011,901.06
CF27011,727.019
CF27011,560.010.7850
CF27011,404.081
CF27011,258.0190
CF27011,122.095
CF2701997.0370
CF2701951.0951.0807.0807.0888.07030.03148
CF2701832.0832.0744.0744.0788.07529.24241
CF2701699.0743.0650.0650.0700.020975.39378
CF2701625.0666.0580.0580.0625.010232.14264
CF2701610.0610.0512.0512.0557.010730.11552
CF2701513.0539.0468.0468.0503.022056.04420
CF2701480.0495.0413.0420.0451.020747.3950
CF2701431.0445.0370.0370.0410.026353.78215
CF2701407.0408.0344.0353.0372.05911.41254
CF2701365.0376.0307.0320.0339.01,366237.32,261
CF2701314.0328.0301.0302.0312.012619.97626
CF2701292.0298.0266.0266.0285.021230.24268
CF2701267.0274.0241.0241.0262.020026.14368
CF2701246.0253.0214.0214.0243.022927.22424
CF2701234.0244.0202.0203.0224.0906100.511,752
CF27011.0535
CF270115.015.015.015.01.080.06150
CF270125.025.025.025.03.0260.18154
CF27014.0100
CF270121.021.021.021.07.030.03142
CF270112.0217
CF270119.0109
CF270129.0194
CF270143.0300
CF270163.0535
CF270183.0103.083.0100.088.046121.71512
CF2701102.0134.0102.0119.0120.024414.97396
CF2701136.0177.0136.0176.0163.026621.52359
CF2701193.0230.0193.0211.0215.029330.69374
CF2701249.0293.0246.0289.0277.024332.75904
CF2701320.0371.0320.0350.0350.046280.341,184
CF2701406.0467.0402.0462.0438.016836.31347
CF2701569.0569.0520.0554.0536.022058.9209
CF2701665.0699.0604.0694.0646.019262.74200
CF2701720.0800.0720.0794.0769.018370.08278
CF2701826.0925.0826.0897.0898.013459.83154
CF2701982.01,118.0981.01,118.01,041.013570.82211
CF27011,143.01,272.01,137.01,272.01,187.08349.39274
CF27011,292.01,344.01,292.01,344.01,344.04227.96220
CF27011,416.01,574.01,416.01,574.01,504.04331.31155
CF27011,668.0295
CF27011,839.01
CF27012,011.0
CF27012,186.0
CF27012,365.0
CF27012,545.0
相关资讯: