郑州商品交易所03月20日棉花期权收盘行情
发布时间：2026年03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
CF26053,659.03,662.03,659.03,662.03,541.0916.4727
CF26053,459.03,459.03,459.03,459.03,341.035.1921
CF26053,260.03,260.03,260.03,260.03,142.069.7827
CF26053,057.03,057.03,057.03,057.02,943.034.5934
CF26052,857.02,857.02,857.02,857.02,744.068.5776
CF26052,652.02,657.02,612.02,612.02,546.0911.88397
CF26052,452.02,458.02,452.02,458.02,347.0911.05480
CF26052,200.02,258.02,175.02,258.02,150.066.661,523
CF26051,952.0407
CF26051,819.01,819.01,819.01,819.01,755.021.821,408
CF26051,541.01,660.01,541.01,608.01,558.03528.166,886
CF26051,320.01,455.01,267.01,420.01,362.012584.9915,828
CF26051,130.01,256.01,064.01,220.01,167.0361203.115,978
CF2605940.01,020.0860.01,020.0972.0386179.543,882
CF2605705.0869.0669.0832.0778.0436163.537,874
CF2605511.0684.0485.0635.0585.01,274351.6310,039
CF2605455.0511.0330.0461.0403.03,063594.685,910
CF2605281.0357.0213.0314.0259.09,9441,317.8519,445
CF2605198.0241.0141.0215.0178.017,8391,639.3313,625
CF2605125.0177.0104.0154.0133.017,4291,171.7515,421
CF2605100.0140.080.0121.0106.026,2271,439.8725,282
CF260566.0113.064.097.085.06,980302.859,365
CF260564.094.054.081.069.027,1761,000.9431,425
CF260544.075.040.062.058.02,06358.688,070
CF260550.067.035.057.049.08,163215.0537,683
CF260531.054.028.047.040.01,30026.665,089
CF260528.046.022.043.034.01,93334.196,953
CF260526.045.021.037.029.014,541245.622,794
CF26054.04.03.03.03.01380.242,037
CF26054.04.04.04.03.0430.08444
CF26057.07.03.04.04.0440.112,247
CF26056.06.06.06.05.011,718
CF26055.05.04.04.06.0460.112,956
CF26056.06.06.06.08.080.022,969
CF26056.08.04.05.09.01080.327,228
CF26057.08.05.06.012.03621.2517,249
CF26058.09.06.06.014.05482.136,030
CF26058.011.07.07.017.0970.428,317
CF260511.012.09.09.020.04752.358,106
CF260510.016.09.010.024.01,2157.2712,669
CF260516.020.012.013.028.03,46127.59,249
CF260522.024.015.015.033.01,28912.329,498
CF260525.031.016.018.039.07,31981.1516,915
CF260538.051.026.028.046.09,878178.5819,008
CF260570.095.047.053.063.010,744371.0321,596
CF2605140.0179.089.0104.0119.015,8981,081.5317,732
CF2605246.0303.0176.0202.0238.06,371777.6812,372
CF2605420.0462.0315.0343.0393.01,939400.446,165
CF2605590.0637.0476.0501.0565.0475132.345,065
CF2605770.0814.0644.0673.0744.0430156.8788
CF2605956.01,001.0831.0833.0928.015471.87618
CF26051,191.01,194.01,176.01,194.01,117.084.76650
CF26051,307.0518
CF26051,391.01,391.01,388.01,388.01,499.053.5320
CF26051,584.01,584.01,581.01,581.01,692.064.7533
CF26051,848.01,848.01,848.01,848.01,887.065.5446
CF26072,530.0
CF26072,330.0
CF26072,132.03
CF26071,934.06
CF26071,837.01,837.01,837.01,837.01,738.032.7619
CF26071,655.01,655.01,655.01,655.01,545.032.4830
CF26071,355.065
CF26071,171.049
CF2607996.056
CF2607743.0879.0732.0879.0832.05320.47139
CF2607596.0726.0596.0726.0686.082.63119
CF2607479.0566.0479.0566.0561.0133.5181
CF2607395.0548.0384.0504.0459.015535.57370
CF2607338.0430.0319.0418.0380.014827.93745
CF2607280.0388.0253.0342.0319.0976151.971,571
CF2607270.0319.0230.0300.0273.067492.081,339
CF2607200.0269.0200.0268.0240.050561.41974
CF2607196.0245.0175.0226.0212.078379.31,016
CF2607158.0215.0158.0215.0191.052448.17389
CF2607143.0194.0143.0186.0172.027223.24413
CF2607126.0175.0126.0169.0157.021617.01324
CF2607121.0152.0121.0149.0142.019513.37575
CF2607120.0144.0105.0138.0132.090658.962,052
CF26072.050
CF260713.013.010.011.04.0330.17144
CF26076.0804
CF260714.018.014.014.09.01160.98474
CF260715.021.015.017.013.0530.46975
CF260722.029.021.021.020.01411.73423
CF260731.039.028.029.030.01091.88521
CF260750.057.037.038.046.04399.8829
CF260776.081.056.060.070.051117.68579
CF2607115.0121.094.094.0106.020111.321,042
CF2607175.0185.0138.0144.0158.015512.9674
CF2607255.0268.0199.0209.0232.019923.32951
CF2607360.0374.0290.0309.0330.018731.951,065
CF2607487.0507.0419.0426.0449.08620.32873
CF2607620.0645.0570.0570.0588.030595.021,205
CF2607791.0804.0682.0699.0740.07629.74686
CF2607962.0974.0844.0853.0907.05123.77218
CF26071,147.01,147.01,004.01,032.01,078.05831.15221
CF26071,256.0101
CF26071,436.011
CF26071,621.0
CF26071,805.02
CF26071,994.02
CF26093,040.03,182.03,040.03,146.03,057.03046.4862
CF26092,842.02,947.02,842.02,947.02,859.01318.9759
CF26092,749.02,749.02,749.02,749.02,663.0811.058
CF26092,449.02,449.02,448.02,448.02,467.02125.7151
CF26092,255.02,255.02,254.02,254.02,273.02831.6361
CF26092,035.02,132.02,035.02,109.02,082.03132.84102
CF26091,937.01,937.01,936.01,936.01,892.098.72234
CF26091,596.01,751.01,596.01,751.01,707.04235.25502
CF26091,564.01,629.01,563.01,629.01,526.02217.58384
CF26091,349.0730
CF26091,183.0520
CF2609941.01,101.0935.01,101.01,026.012762.56925
CF2609827.0943.0827.0943.0883.03515.681,362
CF2609699.0824.0672.0815.0754.016359.842,384
CF2609610.0724.0587.0693.0643.0449155.893,595
CF2609585.0619.0505.0607.0553.0388106.321,478
CF2609486.0556.0448.0543.0481.0649167.084,932
CF2609408.0498.0400.0479.0422.0608136.086,384
CF2609410.0442.0373.0422.0376.022644.781,950
CF2609360.0402.0330.0394.0340.01,397252.255,456
CF2609320.0355.0300.0343.0311.0623101.592,520
CF2609273.0322.0273.0312.0286.064799.142,711
CF2609256.0291.0250.0284.0268.0889119.154,749
CF2609233.0262.0232.0258.0249.015218.931,139
CF2609215.0244.0200.0231.0234.01,140130.795,040
CF2609198.0219.0197.0216.0222.080486.071,843
CF260917.023.016.017.012.02001.751,640
CF260920.025.020.025.015.0240.251,020
CF260922.022.022.022.019.060.07780
CF260927.027.027.027.024.080.11803
CF260931.031.031.031.030.020.031,522
CF260945.045.037.037.039.01873.641,251
CF260950.050.043.044.048.0621.4885
CF260966.066.054.055.063.01715.041,251
CF260981.082.065.067.081.01626.051,186
CF2609105.0110.085.088.0103.086041.344,828
CF2609126.0135.0103.0108.0136.050929.194,201
CF2609146.0181.0138.0143.0178.013410.295,048
CF2609206.0246.0183.0192.0233.01,590169.53,697
CF2609283.0322.0244.0255.0303.069394.2811,049
CF2609420.0440.0334.0351.0390.051098.84,639
CF2609550.0561.0447.0450.0499.0583143.581,848
CF2609692.0717.0565.0600.0625.07323.882,739
CF2609820.0865.0706.0750.0764.0321129.522,165
CF26091,004.01,008.0854.0883.0916.06429.87333
CF26091,132.01,135.01,019.01,042.01,079.07842.31299
CF26091,250.01,250.01,250.01,250.01,248.063.75330
CF26091,422.0104
CF26091,602.012
CF26091,782.026
CF26091,966.01
CF26092,152.0
CF26111,518.0
CF26111,352.03
CF26111,197.0
CF26111,052.02
CF2611925.0
CF2611813.06
CF2611715.03
CF2611632.03
CF2611566.08
CF2611506.0
CF2611459.0
CF2611415.0
CF2611382.0
CF2611359.0359.0347.0350.0349.0122.1112
CF2611304.0324.0304.0319.0322.0182.8718
CF2611277.0315.0275.0315.0299.0304.4236
CF2611259.0290.0259.0290.0275.0273.6643
CF2611108.0108.0100.0100.0102.060.319
CF2611131.0131.0131.0131.0135.060.3915
CF2611171.0171.0171.0171.0178.030.269
CF2611227.0227.0227.0227.0231.030.3426
CF2611294.0294.0294.0294.0302.030.4412
CF2611388.09
CF2611462.0495.0462.0481.0488.0194.5611
CF2611603.09
CF2611734.06
CF2611871.019
CF26111,022.0
CF26111,176.06
CF26111,341.0
CF26111,505.0
CF26111,677.0
CF26111,852.0
CF26112,026.0
CF27012,670.0
CF27012,478.0
CF27012,290.0
CF27012,104.0
CF27011,924.0
CF27011,749.0
CF27011,584.012
CF27011,426.09
CF27011,282.06
CF27011,151.06
CF27011,032.019
CF2701929.016
CF2701837.015
CF2701755.024
CF2701687.021
CF2701623.027
CF2701571.017
CF2701522.048
CF2701479.0131
CF2701443.040
CF2701382.0382.0382.0382.0407.030.57136
CF2701366.0374.0366.0374.0378.061.11108
CF2701352.0352.0352.0352.0352.030.53160
CF270150.051.050.050.049.0330.83261
CF270157.095
CF270167.067.067.067.068.060.279
CF270182.082.082.082.082.060.25102
CF2701112.0112.0101.0101.0101.090.4766
CF2701140.0140.0125.0125.0124.090.5993
CF2701163.0177.0159.0159.0157.0151.2591
CF2701209.0228.0200.0201.0198.0151.5978
CF2701265.0265.0254.0254.0252.0121.56119
CF2701338.0338.0338.0338.0319.030.51142
CF2701397.0102
CF2701491.063
CF2701596.060
CF2701711.035
CF2701840.012
CF2701973.06
CF27011,117.024
CF27011,266.021
CF27011,420.018
CF27011,581.03
CF27011,743.0
CF27011,911.0
CF27012,082.0
相关资讯: