郑州商品交易所06月22日棉花期权收盘行情
发布时间：2026年06月22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
CF26093,810.03,810.03,744.03,782.03,810.01324.6129
CF26093,557.03,658.03,557.03,658.03,610.0610.82139
CF26093,355.03,465.03,355.03,465.03,411.01525.43148
CF26093,158.03,266.03,158.03,266.03,211.01117.59140
CF26092,986.03,066.02,986.03,066.03,012.069.08152
CF26092,727.02,727.02,727.02,727.02,814.034.09200
CF26092,615.0270
CF26092,417.0553
CF26092,181.02,181.02,178.02,178.02,220.066.54582
CF26092,022.0809
CF26091,826.0560
CF26091,630.01,049
CF26091,436.01,263
CF26091,243.01,708
CF26091,000.01,000.0970.01,000.01,052.062.974,513
CF2609913.0913.0792.0901.0867.013657.91,727
CF2609734.0740.0610.0726.0690.0306103.974,950
CF2609564.0570.0469.0570.0531.025564.615,225
CF2609426.0436.0344.0425.0401.01,357265.975,012
CF2609330.0350.0259.0322.0300.013,5482,032.4529,150
CF2609238.0262.0194.0243.0229.05,706654.4310,357
CF2609199.0210.0150.0185.0177.07,023620.2722,345
CF2609160.0160.0120.0148.0139.03,822264.3215,236
CF2609120.0127.099.0121.0110.02,318132.48,008
CF2609112.0112.082.0102.088.012,288579.1236,778
CF260985.088.069.083.072.01,29349.1211,583
CF260969.074.058.069.058.066521.513,713
CF260961.061.048.058.048.057815.122,367
CF260952.052.041.050.040.046710.475,576
CF260945.046.035.042.033.01,28625.843,848
CF260936.037.030.036.027.01202.08690
CF260940.040.025.030.023.02,59138.0212,660
CF26093.03.02.02.03.01230.142,131
CF26092.03.02.03.03.0230.03845
CF26094.0760
CF26094.04.04.04.05.0130.03844
CF26096.01,594
CF26098.01,235
CF26099.0926
CF26096.06.06.06.011.011,728
CF26098.08.07.07.014.0300.111,513
CF260910.012.08.08.016.01,2746.496,539
CF260912.014.011.012.020.04152.664,312
CF260916.020.015.015.024.05344.662,620
CF260922.026.021.021.029.03203.642,882
CF260934.037.027.028.036.02,70741.9315,124
CF260940.051.034.039.045.07,426162.8319,462
CF260954.068.051.052.059.01,43041.777,832
CF260978.098.071.074.082.02,497105.1911,484
CF2609119.0151.090.0112.0122.07,738481.1516,970
CF2609160.0230.0155.0169.0191.04,225412.6810,721
CF2609219.0342.0219.0276.0290.05,593833.0313,128
CF2609407.0474.0379.0380.0418.0958205.497,076
CF2609539.0628.0518.0528.0566.0762213.777,431
CF2609699.0799.0682.0682.0727.0597217.393,510
CF2609869.0972.0848.0848.0898.0245110.012,619
CF26091,138.01,138.01,068.01,068.01,075.0116.221,424
CF26091,217.01,217.01,217.01,217.01,259.010.61319
CF26091,445.0208
CF26091,634.0174
CF26091,825.034
CF26092,018.036
CF26092,213.037
CF26092,408.021
CF26112,291.02,291.02,283.02,283.02,277.01921.7239
CF26112,097.02,097.02,090.02,090.02,083.01010.4650
CF26111,905.01,905.01,897.01,897.01,889.098.5537
CF26111,700.026
CF26111,578.01,578.01,578.01,578.01,514.010.7925
CF26111,333.057
CF26111,159.0389
CF26111,032.01,044.0933.01,043.0995.0255125.64376
CF2611866.0886.0786.0886.0843.015565.01213
CF2611740.0744.0656.0744.0707.011942.41269
CF2611621.0621.0537.0620.0588.024270.01272
CF2611519.0520.0442.0515.0487.019747.48362
CF2611438.0440.0367.0428.0404.017735.281,542
CF2611361.0364.0318.0354.0337.015927.25170
CF2611309.0309.0261.0303.0283.033346.74603
CF2611261.0262.0225.0250.0242.026331.68422
CF2611226.0226.0189.0218.0208.032733.76543
CF2611196.0196.0167.0183.0180.030827.41311
CF2611162.0162.0146.0162.0159.0675.32187
CF2611142.0143.0130.0143.0141.01117.67341
CF2611127.0129.0116.0128.0125.016410.261,193
CF2611112.0114.0102.0112.0113.01347.34484
CF2611101.0111
CF261192.0140
CF261180.082.080.082.084.0301.2557
CF261127.027.027.027.015.010.01489
CF261131.033.029.030.021.01091.73485
CF261140.040.037.037.028.0480.92314
CF261149.049.045.048.038.01383.21372
CF261160.061.056.060.052.037911.1418
CF261175.086.073.075.070.058622.49721
CF261195.0109.095.098.096.020110.09241
CF2611140.0142.0124.0125.0130.0875.84351
CF2611170.0181.0167.0167.0178.0484.14249
CF2611233.0262.0227.0228.0240.0718.28261
CF2611314.0341.0296.0298.0320.023637.25330
CF2611399.0446.0386.0386.0418.019841.82242
CF2611513.0572.0497.0497.0533.028075.71225
CF2611643.0706.0624.0624.0665.018662.39167
CF2611807.0857.0771.0771.0809.013153.06260
CF2611938.01,018.0925.0925.0967.016781.27119
CF26111,132.08
CF26111,303.013
CF26111,481.014
CF26111,661.016
CF26111,845.07
CF26112,032.04
CF26112,219.021
CF26112,410.018
CF26112,601.015
CF27013,484.024
CF27013,288.040
CF27013,092.013
CF27012,898.015
CF27012,704.031
CF27012,513.039
CF27012,323.065
CF27012,137.043
CF27011,951.054
CF27011,771.035
CF27011,592.056
CF27011,421.084
CF27011,254.0741
CF27011,098.01,125.01,011.01,125.01,094.0281149.52862
CF2701942.0960.0863.0956.0946.06830.99452
CF2701830.0830.0738.0820.0808.010239.88849
CF2701698.0709.0633.0709.0684.09933.24584
CF2701644.0644.0541.0601.0582.0567165.14836
CF2701513.0540.0467.0516.0498.0650163.35754
CF2701449.0465.0403.0450.0428.0471102.54796
CF2701396.0417.0360.0390.0376.0576109.81,798
CF2701348.0361.0318.0346.0333.020334.54865
CF2701313.0315.0283.0311.0298.036054.821,578
CF2701290.0295.0254.0274.0269.039152.66490
CF2701260.0260.0233.0247.0245.0617.51573
CF2701236.0242.0201.0224.0221.073479.13,512
CF2701215.0215.0190.0204.0205.012913.0750
CF2701203.0203.0169.0186.0188.018517.08455
CF2701160.0168.0159.0166.0171.0443.57801
CF2701160.0563
CF2701133.0150.0126.0140.0148.0956.571,784
CF270119.0522
CF270123.0359
CF270128.0263
CF270134.0274
CF270141.0253
CF270150.01,259
CF270188.089.086.086.059.0210.921,249
CF270193.096.089.089.072.0843.861,620
CF270196.0103.095.096.086.0472.271,199
CF2701111.0117.0108.0108.0105.01568.642,359
CF2701129.0135.0124.0125.0125.023615.282,700
CF2701145.0155.0139.0142.0152.047434.951,772
CF2701166.0184.0164.0166.0184.019416.951,682
CF2701196.0221.0193.0193.0223.010410.812,608
CF2701242.0273.0237.0240.0273.023830.924,033
CF2701311.0345.0301.0303.0333.017928.641,656
CF2701398.0437.0379.0380.0407.043390.18904
CF2701496.0542.0479.0481.0503.017846.35550
CF2701614.0667.0590.0596.0616.014345.14302
CF2701762.0809.0724.0724.0745.017566.38380
CF2701900.0956.0864.0873.0891.019687.46224
CF27011,053.01,102.01,018.01,018.01,046.011057.66238
CF27011,167.01,169.01,167.01,169.01,209.0158.76338
CF27011,378.0224
CF27011,552.0159
CF27011,727.0285
CF27011,909.010
CF27012,091.08
CF27012,273.08
CF27012,460.017
CF27012,648.029
相关资讯: