郑州商品交易所10月08日棉花期权收盘行情
发布时间：2026年10月08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
CF26112,130.0
CF26111,936.01,960.01,912.01,912.01,930.08077.5440
CF26111,753.01,753.01,703.01,722.01,730.06051.7860
CF26111,559.01,559.01,499.01,512.01,531.06045.7116
CF26111,276.01,323.01,276.01,323.01,331.05133.3178
CF26111,148.01,148.01,124.01,124.01,132.06235.281
CF2611952.01,004.0869.0869.0934.0594279.11233
CF2611732.0809.0679.0679.0738.0504188.14377
CF2611520.0616.0461.0486.0545.0753204.92669
CF2611340.0448.0268.0296.0360.01,518277.741,591
CF2611165.0285.0122.0145.0195.04,492441.942,916
CF261185.0148.048.056.081.027,3041,126.018,504
CF261130.067.020.021.035.012,534224.717,650
CF261125.030.010.011.020.021,814192.4921,906
CF261110.018.05.06.013.05,66627.55,992
CF26116.07.02.04.09.03,5989.275,590
CF26117.07.01.01.06.02,8184.367,557
CF26111.03.01.01.04.01,8681.756,946
CF26114.04.01.02.03.06,3604.7236,072
CF26111.02.01.02.02.05190.343,903
CF26111.01.01.01.02.06330.334,673
CF26111.01.01.01.01.01200.065,118
CF26111.01.01.01.01.0100.014,272
CF26111.01.01.01.01.02270.1117,235
CF26112.02.01.01.01.080.011,380
CF26111.01.01.01.01.02180.111,304
CF26111.01.01.01.01.011,151
CF26111.01.01.01.01.065,912
CF26111.01.01.01.01.0300.0230
CF26111.02.01.01.01.01,4240.71482
CF26111.02.01.01.01.04450.22470
CF26111.02.01.01.01.01,3170.732,481
CF26111.02.01.02.01.06250.422,229
CF26115.05.01.02.02.01,7022.261,891
CF26113.09.02.04.04.03,5397.552,164
CF261119.019.03.06.08.03,22010.351,732
CF261128.028.09.012.015.012,36779.976,714
CF261160.060.018.024.030.010,068129.074,218
CF2611110.0117.040.066.065.013,366420.565,207
CF2611156.0215.0101.0179.0151.06,323477.663,662
CF2611310.0382.0235.0350.0305.05,010754.873,201
CF2611460.0571.0410.0538.0490.01,505363.468,674
CF2611672.0728.0609.0728.0683.0595201.752,207
CF2611876.0963.0818.0934.0879.0483210.94,514
CF26111,050.01,163.01,037.01,143.01,076.0735403.213,477
CF26111,273.01,326.01,235.01,324.01,274.014089.761,753
CF26111,447.01,530.01,418.01,482.01,473.012088.283,111
CF26111,643.01,736.01,643.01,736.01,672.04638.42699
CF26111,871.0508
CF26112,079.02,079.02,079.02,079.02,071.02020.79653
CF26112,233.02,362.02,233.02,362.02,271.06068.93266
CF26112,470.07
CF26112,670.04
CF26112,879.02,942.02,879.02,942.02,870.06391.5638
CF26113,070.018
CF26113,270.022
CF27012,831.02,831.02,831.02,831.02,781.01115.55169
CF27012,584.086
CF27012,434.02,434.02,434.02,434.02,388.01012.17160
CF27012,193.040
CF27012,043.02,043.02,043.02,043.01,999.01010.2278
CF27011,718.01,718.01,716.01,717.01,805.01613.74181
CF27011,759.01,759.01,759.01,759.01,614.010.88134
CF27011,423.0168
CF27011,236.0303
CF27011,061.01,095.0988.0996.01,052.0425223.61361
CF2701900.0922.0803.0827.0872.0498215.831,503
CF2701733.0754.0641.0662.0701.010336.46849
CF2701684.0684.0494.0520.0543.031888.321,570
CF2701448.0494.0360.0380.0403.01,503316.643,747
CF2701361.0380.0118.0272.0294.05,959879.988,297
CF2701228.0258.0173.0184.0216.013,0631,344.8720,518
CF2701180.0185.0125.0129.0165.03,538266.8312,250
CF2701130.0145.088.092.0131.02,713138.3910,640
CF2701110.0110.069.071.0107.03,335130.4713,908
CF270174.085.056.056.090.03,429107.6717,766
CF270172.074.045.050.078.08,188229.2436,727
CF270132.062.032.042.066.02,64960.838,083
CF270146.052.020.037.059.01,75833.877,504
CF270142.044.022.033.051.01,69929.7210,621
CF270136.038.030.030.045.04697.519,961
CF270135.039.025.027.041.02,12931.0319,868
CF270118.030.018.026.035.0180.242,469
CF270123.027.021.021.032.0650.833,079
CF270123.023.021.022.029.0310.331,755
CF270119.022.018.022.026.0920.961,403
CF270122.025.012.016.023.08287.839,588
CF270112.017.08.012.017.08754.843,927
CF270116.019.016.018.020.0180.161,111
CF27016.033.06.020.024.0950.93539
CF270133.033.021.024.028.06097.7731
CF270119.035.019.030.034.01,12617.091,187
CF270139.049.011.039.040.02,56349.114,166
CF270150.062.033.050.049.02,54163.813,921
CF270146.075.046.063.058.02,40774.564,948
CF270195.095.057.077.070.02,57296.816,198
CF2701123.0123.080.098.085.01,98295.456,819
CF2701125.0162.080.0134.0105.010,503646.2727,082
CF2701188.0192.0126.0164.0133.04,005312.1212,422
CF2701260.0260.0153.0212.0174.03,800382.8811,861
CF2701258.0307.0214.0277.0234.04,818646.4816,827
CF2701330.0391.0301.0366.0324.05,651985.222,611
CF2701465.0506.0372.0480.0446.02,129464.8112,887
CF2701495.0655.0495.0631.0593.0387112.768,809
CF2701641.0819.0641.0800.0758.021779.747,030
CF2701900.01,000.0789.01,000.0934.0648296.7710,688
CF27011,104.01,166.01,099.01,166.01,116.0217121.716,288
CF27011,273.01,362.01,243.01,348.01,303.0836538.265,115
CF27011,418.01,541.01,418.01,541.01,491.02518.651,473
CF27011,795.01,795.01,795.01,795.01,684.0108.98806
CF27011,876.0641
CF27012,069.0730
CF27012,264.0811
CF27012,459.0315
CF27012,639.02,639.02,639.02,639.02,655.02026.39280
CF27012,852.08
CF27013,048.056
CF27013,193.03,227.03,193.03,227.03,245.02032.11,103
CF27032,116.0
CF27031,928.0
CF27031,741.0
CF27031,559.0
CF27031,380.0
CF27031,207.0
CF27031,041.0
CF2703882.0792
CF2703781.0781.0781.0781.0735.010.39601
CF2703632.0632.0613.0613.0604.0206.23559
CF2703515.0515.0515.0515.0490.0102.58496
CF2703416.0416.0416.0416.0394.0102.081,176
CF2703325.0336.0300.0300.0317.0223.612,594
CF2703260.0275.0256.0256.0256.0486.322,801
CF2703213.0214.0207.0207.0209.0535.62,092
CF2703178.0179.0176.0176.0176.0403.561,038
CF2703154.0154.0136.0136.0148.0382.71,012
CF2703136.0140.0123.0125.0128.0563.631,429
CF2703102.0154.0102.0130.0111.0221.241,721
CF270392.0100.092.095.098.0190.891,622
CF270378.090.078.090.086.070.281,326
CF270378.0934
CF270359.061.059.061.070.060.181,123
CF270354.054.052.052.062.040.11531
CF270357.0667
CF270331.036.030.036.052.0140.22489
CF270339.039.039.039.047.010.02520
CF270353.065.050.065.057.0491.3826
CF270369.0280
CF270380.092.080.092.082.0231.0251
CF270397.0110.089.0108.099.0492.491,122
CF2703115.0132.0115.0122.0119.090.561,125
CF2703144.0144.0136.0142.0144.0463.214,128
CF2703177.0809
CF2703210.0213.0203.0203.0217.0212.172,013
CF2703304.0304.0252.0284.0268.0496.381,793
CF2703328.0328.0320.0324.0336.0304.861,673
CF2703410.0410.0410.0410.0420.0102.051,283
CF2703523.01,068
CF2703644.0792
CF2703782.0473
CF2703917.0917.0917.0917.0934.0104.59539
CF27031,099.01,618
CF27031,271.0662
CF27031,449.0696
CF27031,631.0757
CF27031,817.0797
CF27032,004.01,205
CF27032,195.0504
CF27032,386.0526
CF27032,578.049
CF27032,773.06
CF27032,967.0
CF27033,162.0
CF27052,058.0
CF27051,875.0
CF27051,696.0
CF27051,522.0
CF27051,353.053
CF27051,194.026
CF27051,042.030
CF2705901.026
CF2705775.024
CF2705666.0666.0646.0646.0661.061.9740
CF2705606.0743.0574.0602.0561.04513.36174
CF2705489.0515.0480.0480.0480.05413.35126
CF2705426.0443.0245.0381.0411.0265.32295
CF2705324.0326.0320.0325.0352.0132.11140
CF2705320.0332.0285.0285.0307.09114.13191
CF2705272.0286.0230.0240.0266.020827.71897
CF2705244.0246.0203.0209.0236.08810.32160
CF2705220.0223.0179.0179.0207.0879.12125
CF2705191.0194.0161.0161.0186.0494.53196
CF2705175.0175.0162.0162.0166.0242.02174
CF2705154.0158.0134.0140.0149.0584.3595
CF2705140.0142.0103.0128.0136.0473.16183
CF2705128.0135.0110.0115.0122.01448.61217
CF2705117.0119.0107.0107.0111.0392.23211
CF2705130.0130.0110.0110.0102.0794.67226
CF2705110.0145.080.080.093.0914.71380
CF270587.087.069.073.075.0411.5557
CF2705102.0102.086.097.090.0522.4630
CF2705121.0121.0108.0113.0111.0482.721
CF2705144.0144.0129.0139.0135.0604.04130
CF2705173.0174.0156.0167.0165.0615.03386
CF2705209.0220.0192.0220.0204.0797.9292
CF2705254.0300.0241.0269.0250.010613.47322
CF2705303.0336.0295.0336.0307.06710.43153
CF2705374.0374.0374.0374.0379.061.1299
CF2705463.0474.0447.0474.0464.0153.4490
CF2705566.0571.0545.0566.0561.0277.51125
CF2705685.0685.0659.0682.0678.0155.06152
CF2705807.0152
CF2705946.049
CF27051,099.032
CF27051,256.042
CF27051,424.021
CF27051,593.027
CF27051,771.033
CF27051,949.015
CF27052,131.026
CF27052,316.029
CF27052,502.034
CF27052,689.031
CF27052,879.037
CF27053,070.060
CF27012,170.0
CF27011,971.0
CF27011,772.0
CF27011,574.04
CF27011,378.0
CF27011,185.040
CF27011,016.01,034.0908.0908.0996.013062.76160
CF2701832.0851.0767.0798.0814.05723.08483
CF2701645.0676.0561.0575.0640.016451.26471
CF2701490.0503.0419.0419.0480.022453.3451
CF2701342.0364.0276.0292.0339.049079.05952
CF2701248.0248.0162.0184.0223.02,760276.262,402
CF2701180.0185.090.0105.0135.01,844115.842,511
CF2701101.0102.049.058.077.01,62857.042,818
CF270170.070.030.033.043.01,19326.342,617
CF270132.035.020.021.026.06307.92,416
CF270123.025.014.015.017.08337.851,653
CF270113.029.011.011.013.08055.521,287
CF270116.016.09.010.010.03371.841,703
CF270113.013.07.08.09.04311.82825
CF270112.012.06.07.08.07112.611,115
CF27018.010.06.07.07.0740.3904
CF27014.07.04.07.07.01530.381,428
CF27014.04.04.04.06.030.01540
CF27015.05.05.05.05.060.02425
CF27015.05.05.05.05.060.02575
CF27014.04.04.04.04.060.01585
CF27013.03.02.03.01.01790.2558
CF27013.05.02.05.02.03980.72192
CF27014.07.03.07.04.03620.94170
CF27016.010.04.010.06.04141.48619
CF270115.016.08.014.010.04943.05578
CF270121.025.013.022.017.08378.14650
CF270130.036.022.036.028.073010.691,310
CF270144.057.024.052.045.02,48454.275,252
CF270166.091.054.084.071.01,53857.563,134
CF270199.0138.099.0131.0110.01,929110.183,789
CF2701194.0218.0157.0190.0170.01,991180.995,764
CF2701262.0303.0235.0287.0253.01,795240.761,873
CF2701378.0427.0340.0407.0364.01,113207.471,129
CF2701514.0562.0479.0562.0506.014538.14801
CF2701678.0750.0639.0743.0672.022577.32451
CF2701892.0920.0890.0920.0854.0125.4443
CF27011,130.01,130.01,130.01,130.01,045.063.39370
CF27011,241.0248
CF27011,439.0248
CF27011,637.0354
CF27011,836.0466
CF27012,035.0161
CF27012,234.0120
CF27012,433.0
CF27012,633.0
CF27012,832.0
CF27013,032.0
相关资讯: