郑州商品交易所09月21日棉花期权收盘行情
发布时间：2026年09月21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
CF26111,490.036
CF26111,293.049
CF26111,099.043
CF2611820.01,059.0804.0974.0908.0427196.43238
CF2611645.0867.0630.0790.0724.0332122.87369
CF2611460.0682.0460.0625.0549.0656174.46589
CF2611336.0512.0325.0438.0394.01,688320.11,413
CF2611222.0357.0215.0300.0265.03,882488.622,612
CF2611140.0238.0137.0193.0170.012,1401,081.924,195
CF261191.0155.088.0125.0110.07,854459.634,071
CF261160.0103.057.084.072.023,721898.0812,044
CF261138.069.037.057.050.07,000172.245,094
CF261126.049.024.040.036.09,866179.066,871
CF261119.035.017.028.026.07,793102.338,520
CF261115.026.014.021.019.04,42444.726,848
CF261112.020.011.017.015.015,918123.7939,949
CF26119.015.08.013.012.03,36617.925,737
CF26117.011.06.09.09.02,46110.575,422
CF26117.09.05.09.07.01,6596.017,290
CF26115.07.04.05.06.01,6053.885,341
CF26114.06.03.06.04.03,5118.1218,686
CF26114.05.03.04.04.01,2432.21,376
CF26113.05.03.03.03.04850.841,823
CF26113.03.02.03.02.03330.411,856
CF26112.03.02.03.02.01,5492.058,997
CF261114.016.04.04.06.03,44414.592,828
CF261121.022.06.07.010.02,71018.831,761
CF261131.032.08.011.015.03,97540.241,615
CF261145.048.012.015.024.06,17083.041,946
CF261172.075.018.026.040.06,809127.451,523
CF2611113.0118.030.044.065.012,763418.474,124
CF2611166.0180.056.078.0109.08,977468.544,217
CF2611265.0272.0103.0137.0180.010,261894.757,343
CF2611387.0390.0183.0232.0285.05,435690.794,254
CF2611541.0541.0302.0364.0424.02,367502.033,522
CF2611701.0701.0447.0514.0587.01,127322.689,657
CF2611875.0875.0635.0697.0764.02,155830.142,195
CF2611944.0973.0821.0870.0950.08537.525,677
CF26111,260.01,260.01,007.01,058.01,140.0444249.684,722
CF26111,333.01,779
CF26111,520.01,563.01,485.01,518.01,529.075.323,191
CF26111,725.0714
CF26111,922.0513
CF26112,120.0653
CF26112,319.0265
CF26112,518.07
CF26112,717.04
CF26112,916.023
CF26113,116.018
CF26113,315.022
CF27012,738.02,798.02,738.02,798.02,840.04562.6160
CF27012,643.086
CF27012,448.0129
CF27012,252.040
CF27012,039.02,039.02,039.02,039.02,059.055.163
CF27011,866.0165
CF27011,785.01,785.01,785.01,785.01,676.010.8984
CF27011,421.01,422.01,421.01,422.01,487.0107.11153
CF27011,302.0135
CF27011,120.0158
CF2701875.01,058.0871.0991.0944.0406193.81678
CF2701721.0878.0715.0816.0778.014256.37735
CF2701575.0698.0572.0665.0624.020263.851,306
CF2701453.0575.0448.0525.0486.028370.991,847
CF2701340.0450.0337.0396.0371.02,075395.374,018
CF2701260.0345.0250.0301.0279.06,034890.566,493
CF2701185.0260.0185.0225.0210.03,685416.985,867
CF2701136.0196.0136.0170.0160.03,767318.026,173
CF2701107.0147.0105.0125.0126.04,087262.818,706
CF270183.0114.081.099.0100.04,978238.1313,510
CF270170.094.068.084.081.010,462419.3426,896
CF270158.076.055.066.066.03,529109.547,209
CF270142.064.042.055.056.02,32359.79,458
CF270139.053.039.046.046.02,12046.9110,877
CF270132.046.032.040.040.01,82235.929,234
CF270131.042.031.037.034.04,03672.017,119
CF270126.035.026.033.029.01,18217.832,561
CF270122.031.022.028.025.03144.32,268
CF270120.027.019.026.021.02442.932,039
CF270118.025.018.024.019.03934.271,404
CF270119.026.018.023.017.02,74529.999,506
CF270124.024.017.018.017.07417.02,756
CF270124.025.021.023.020.03994.53739
CF270128.028.024.026.025.0841.09452
CF270133.033.028.029.030.04266.43737
CF270140.040.031.033.036.01,50827.66982
CF270148.048.036.039.043.02,24847.081,908
CF270158.059.043.048.052.02,55963.882,192
CF270171.071.052.058.062.01,60347.333,301
CF270187.088.064.072.077.02,49589.752,639
CF2701113.0113.077.087.095.01,41364.965,179
CF2701144.0145.098.0113.0118.04,966295.019,464
CF2701184.0184.0125.0140.0151.02,280173.716,903
CF2701238.0240.0159.0182.0196.01,825172.838,978
CF2701317.0430.0212.0242.0258.04,695584.0412,502
CF2701410.0416.0289.0330.0341.05,152837.4120,296
CF2701520.0529.0376.0422.0448.03,449763.4612,823
CF2701649.0655.0496.0553.0578.0971284.079,285
CF2701797.0806.0630.0691.0728.0356132.287,036
CF2701963.0971.0798.0848.0892.0532240.8610,776
CF27011,153.01,158.0949.01,017.01,066.0511277.156,261
CF27011,310.01,330.01,153.01,192.01,246.01,393890.928,412
CF27011,498.01,518.01,450.01,450.01,431.0333245.871,688
CF27011,620.0799
CF27011,809.0645
CF27012,003.0732
CF27012,196.0811
CF27012,391.0315
CF27012,663.02,676.02,646.02,676.02,587.02229.28280
CF27012,783.08
CF27013,076.03,076.03,009.03,011.02,981.02030.2837
CF27013,266.03,277.03,266.03,277.03,179.01118.021,103
CF27031,622.0
CF27031,441.0
CF27031,267.0
CF27031,098.0
CF2703910.01,043.0910.0973.0935.017383.97297
CF2703761.0867.0761.0833.0785.013656.32448
CF2703636.0717.0621.0700.0647.07223.99541
CF2703533.0604.0529.0572.0526.015343.49563
CF2703425.0505.0425.0472.0424.0520119.22957
CF2703348.0412.0348.0401.0342.0545101.841,168
CF2703284.0341.0284.0316.0277.061594.221,046
CF2703241.0271.0241.0257.0228.012816.3559
CF2703195.0221.0195.0213.0188.0818.47904
CF2703165.0191.0160.0180.0155.014612.36617
CF2703129.0158.0129.0148.0131.051536.711,079
CF2703114.0132.0113.0125.0110.059835.751,345
CF270399.0112.093.0102.093.075637.811,395
CF270377.092.077.086.079.044218.851,131
CF270366.077.065.072.068.095233.84502
CF270368.068.056.062.057.01564.78923
CF270349.053.049.053.050.0120.3572
CF270346.046.043.043.043.0330.74638
CF270336.048.030.037.037.0561.06457
CF270339.039.027.037.032.0100.16432
CF2703105.0105.080.089.093.087137.9566
CF2703123.0123.095.0104.0111.084744.82625
CF2703151.0151.0114.0124.0136.01599.93492
CF2703190.0191.0140.0153.0165.033928.14510
CF2703231.0231.0178.0189.0201.034834.181,129
CF2703285.0293.0217.0236.0249.019923.64715
CF2703366.0368.0275.0283.0310.011517.31859
CF2703445.0459.0348.0386.0387.013626.651,304
CF2703551.0567.0437.0484.0484.012229.741,347
CF2703672.0672.0551.0578.0599.011935.65787
CF2703805.0827.0685.0705.0733.08630.97565
CF2703952.0952.0804.0861.0882.07331.67302
CF27031,111.01,134.0975.01,015.01,041.011358.451,151
CF27031,207.0418
CF27031,382.0700
CF27031,559.0750
CF27031,742.0797
CF27031,890.01,894.01,835.01,835.01,926.02321.461,205
CF27032,115.0504
CF27032,238.02,239.02,238.02,239.02,303.077.84526
CF27032,496.049
CF27032,688.06
CF27032,882.0
CF27033,077.0
CF27051,618.0
CF27051,477.01,477.01,477.01,477.01,452.032.2244
CF27051,279.01,279.01,279.01,279.01,293.031.9214
CF27051,125.01,212.01,125.01,212.01,141.0105.6915
CF2705982.0988.0982.0988.01,002.094.4423
CF2705853.0862.0853.0857.0872.0187.7324
CF2705743.0766.0743.0758.0752.03011.2932
CF2705606.0659.0606.0658.0650.07725.26131
CF2705557.0609.0557.0575.0558.09226.590
CF2705482.0513.0482.0493.0478.06315.62111
CF2705430.0446.0427.0427.0415.09320.0681
CF2705364.0396.0332.0396.0359.09317.13136
CF2705322.0348.0250.0320.0316.0739117.26683
CF2705288.0303.0248.0287.0278.010714.74129
CF2705259.0272.0247.0247.0250.0466.0991
CF2705227.0243.0181.0230.0224.011913.21147
CF2705219.0221.0208.0208.0206.012112.98137
CF2705210.0210.0192.0194.0190.0888.6997
CF2705200.0200.0177.0180.0174.0544.97154
CF2705172.0189.0161.0174.0163.0453.79160
CF2705168.0169.0145.0146.0153.0846.56176
CF2705152.0156.0131.0132.0143.01138.09131
CF2705131.0148.0121.0121.0134.01328.28214
CF2705136.0138.0131.0132.0138.0392.6554
CF2705199.0199.0158.0161.0170.015212.92354
CF2705228.0228.0179.0221.0210.0838.41255
CF2705261.0265.0221.0239.0256.023828.74282
CF2705319.0320.0287.0311.0315.0436.8169
CF2705386.0387.0361.0361.0383.0285.285
CF2705462.0479.0461.0478.0461.0184.2592
CF2705561.0578.0529.0529.0556.0215.91119
CF2705671.0694.0612.0655.0662.011638.39113
CF2705802.0813.0802.0813.0779.062.42145
CF2705914.046
CF27051,079.01,079.01,079.01,079.01,056.031.6224
CF27051,256.01,256.01,229.01,229.01,211.0127.4342
CF27051,371.021
CF27051,557.01,577.01,557.01,577.01,541.0107.8827
CF27051,713.033
CF27051,908.01,908.01,840.01,840.01,893.065.629
CF27052,111.02,111.02,086.02,086.02,075.044.2123
CF27052,293.02,293.02,263.02,263.02,258.066.8324
CF27052,478.02,478.02,446.02,446.02,446.01214.8234
CF27052,664.02,664.02,567.02,567.02,634.079.2328
CF27052,819.02,819.02,761.02,761.02,823.01216.7425
CF27052,988.02,988.02,951.02,951.03,012.01725.3336
CF27011,631.01,631.01,594.01,594.01,650.064.85
CF27011,459.0
CF27011,269.0
CF27011,084.0
CF2701846.0990.0836.0946.0904.020694.66397
CF2701673.0817.0665.0773.0732.015557.62203
CF2701515.0669.0515.0620.0573.021561.74225
CF2701387.0518.0385.0467.0432.035478.18337
CF2701281.0385.0279.0380.0313.051784.17414
CF2701209.0277.0209.0246.0221.070683.28900
CF2701138.0193.0138.0175.0154.01,14089.651,143
CF270194.0132.094.0117.0108.071138.391,225
CF270164.094.064.083.077.01,08141.061,620
CF270147.068.045.061.057.01,01128.421,355
CF270135.050.034.047.042.04399.181,050
CF270126.039.026.036.032.05998.981,703
CF270119.030.018.028.025.03234.07430
CF270115.023.015.023.020.02552.63476
CF270112.019.012.018.015.03592.97562
CF270110.016.010.016.013.0780.481,399
CF27019.014.09.014.010.0680.36564
CF27018.08.08.08.08.0600.24429
CF27015.010.05.010.07.0620.27579
CF27015.05.05.05.06.060.02622
CF270129.029.017.024.024.07829.12277
CF270140.040.023.029.032.071210.29249
CF270153.053.031.039.042.03487.01185
CF270172.073.041.052.056.01,09829.56527
CF270198.098.057.075.076.01,14843.112,150
CF2701136.0136.078.0100.0104.081743.65611
CF2701175.0178.0110.0134.0145.044231.861,112
CF2701252.0255.0158.0194.0203.01,750166.141,963
CF2701341.0349.0224.0266.0283.0896123.21,620
CF2701455.0466.0320.0371.0390.0543101.871,360
CF2701591.0598.0451.0490.0523.011830.92670
CF2701746.0751.0593.0638.0677.020771.43476
CF2701914.0924.0754.0802.0845.013356.32405
CF27011,024.0385
CF27011,209.0254
CF27011,399.0248
CF27011,591.0354
CF27011,786.0466
CF27011,981.0161
CF27012,271.02,271.02,234.02,234.02,179.066.76120
CF27012,376.0
CF27012,574.0
CF27012,773.0
CF27012,972.0
相关资讯: