郑州商品交易所04月27日棉花期权收盘行情
发布时间：2026年04月27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
CF26073,575.0
CF26073,375.03
CF26073,175.06
CF26072,975.015
CF26072,776.024
CF26072,577.067
CF26072,379.068
CF26072,182.075
CF26071,986.070
CF26071,865.01,865.01,865.01,865.01,791.010.93406
CF26071,599.0606
CF26071,450.01,450.01,450.01,450.01,410.010.73406
CF26071,130.01,227.01,130.01,227.01,225.01810.74697
CF2607863.01,136.0863.01,136.01,048.09851.91,279
CF2607735.0980.0690.0939.0881.0291131.222,712
CF2607607.0830.0563.0793.0727.01,304447.84,214
CF2607508.0689.0457.0656.0591.0969270.292,693
CF2607402.0581.0371.0548.0477.011,4892,763.3815,768
CF2607342.0478.0305.0454.0384.06,5871,339.57,068
CF2607281.0398.0250.0379.0312.09,5291,584.134,056
CF2607222.0330.0204.0313.0257.04,522625.684,367
CF2607183.0274.0169.0261.0216.03,603417.182,769
CF2607165.0238.0145.0221.0184.027,9972,787.7222,784
CF2607135.0195.0120.0179.0158.02,861237.173,630
CF2607102.0162.098.0150.0140.01,930129.192,971
CF260792.0138.081.0126.0122.06,441369.035,002
CF26072.04.02.04.01.0130.02226
CF26075.05.05.05.02.050.01240
CF26076.07.06.06.02.0600.181,052
CF26076.06.06.06.03.0150.04654
CF26075.09.05.06.04.080.03716
CF26075.0643
CF26079.09.07.07.08.0530.21,088
CF260710.010.07.07.010.07143.083,411
CF260712.012.010.010.014.02951.611,151
CF260715.016.011.011.020.01971.481,771
CF260721.022.015.015.027.06536.112,313
CF260728.032.021.022.038.01,00413.333,931
CF260745.050.032.033.053.04,80897.849,049
CF260769.077.046.047.076.01,08030.995,143
CF2607118.0123.074.079.0108.01,34160.574,885
CF2607181.0194.0119.0124.0154.03,486245.653,263
CF2607266.0288.0182.0191.0217.02,612288.662,188
CF2607382.0405.0265.0279.0302.02,419370.872,451
CF2607510.0533.0367.0380.0409.01,069221.18973
CF2607666.0677.0494.0503.0536.034193.32402
CF2607828.0828.0631.0640.0680.07725.87261
CF2607986.0986.0767.0786.0839.06828.5997
CF2607920.0936.0920.0936.01,007.020.9316
CF26071,180.022
CF26071,362.0
CF26071,544.0
CF26094,015.04,015.04,015.04,015.04,130.012.01115
CF26093,930.0119
CF26093,730.0126
CF26093,531.0120
CF26093,333.0140
CF26093,135.0197
CF26092,938.0270
CF26092,741.0561
CF26092,547.0633
CF26092,353.0811
CF26092,163.0560
CF26091,907.01,907.01,907.01,907.01,974.010.951,281
CF26091,768.01,768.01,768.01,768.01,789.021.771,439
CF26091,575.01,575.01,575.01,575.01,608.03023.631,836
CF26091,290.01,514.01,265.01,510.01,432.0751529.957,565
CF26091,103.01,339.01,099.01,339.01,265.015296.931,139
CF2609968.01,184.0938.01,170.01,107.0382215.684,644
CF2609860.01,066.0814.01,038.0960.0872403.385,730
CF2609745.0921.0692.0912.0825.0494205.361,701
CF2609628.0817.0599.0799.0709.03,2971,189.0415,800
CF2609549.0694.0521.0659.0609.01,180359.082,718
CF2609489.0615.0452.0597.0524.04,7271,328.584,557
CF2609425.0543.0391.0525.0453.03,582831.377,352
CF2609363.0470.0345.0462.0398.01,963407.612,882
CF2609320.0420.0301.0411.0351.08,8241,643.1512,549
CF2609278.0367.0260.0357.0315.01,939305.159,030
CF2609250.0318.0229.0318.0282.01,491213.492,191
CF2609221.0298.0203.0277.0258.0981125.421,214
CF2609198.0252.0178.0248.0235.02,291255.551,820
CF260911.011.09.09.04.03661.871,887
CF26097.07.07.07.06.020.011,043
CF260911.011.08.09.07.0400.19809
CF260911.011.011.011.09.0290.15828
CF260911.013.011.013.011.0720.431,511
CF26099.014.09.014.013.040.021,170
CF260917.0989
CF260917.025.017.018.021.0380.362,017
CF260931.031.024.026.027.01552.12,070
CF260932.033.024.029.033.01,04415.287,294
CF260938.038.029.031.042.061010.124,653
CF260947.047.030.038.053.01,57429.813,009
CF260960.061.045.049.068.01,02926.752,977
CF260978.079.058.064.086.01,48448.4313,548
CF260998.0116.078.088.0109.01,91085.8112,279
CF2609143.0146.0104.0116.0142.01,47384.365,458
CF2609169.0198.0141.0157.0183.02,728217.857,854
CF2609264.0271.0196.0215.0234.01,694186.26,982
CF2609346.0361.0260.0285.0298.0827125.12,401
CF2609443.0464.0346.0380.0381.02,298456.343,214
CF2609558.0581.0435.0463.0480.0761193.551,662
CF2609686.0718.0554.0585.0594.0912268.981,320
CF2609846.0846.0684.0695.0721.015557.58520
CF2609891.0891.0808.0837.0865.0314131.8674
CF2609997.01,010.0959.0975.01,016.0300149.22283
CF26091,126.01,126.01,126.01,126.01,179.010.5661
CF26091,395.01,395.01,286.01,286.01,345.085.340
CF26091,454.01,454.01,454.01,454.01,521.064.366
CF26091,696.0
CF26112,568.04
CF26112,378.06
CF26112,193.06
CF26112,009.06
CF26111,832.03
CF26111,658.014
CF26111,493.011
CF26111,335.06
CF26111,184.021
CF26111,049.024
CF2611924.032
CF2611812.021
CF2611718.017
CF2611634.033
CF2611565.031
CF2611507.026
CF2611458.046
CF2611417.082
CF2611384.043
CF2611351.0357.0350.0351.0351.0152.65114
CF2611317.0323.0317.0323.0329.091.4490
CF261150.0105
CF261159.084
CF261151.051.045.049.074.0180.43107
CF261165.065.065.065.089.030.165
CF261180.080.080.080.0111.030.12108
CF2611136.051
CF2611169.044
CF2611210.024
CF2611258.011
CF2611321.031
CF2611394.012
CF2611480.010
CF2611584.011
CF2611698.07
CF2611827.06
CF2611967.04
CF26111,116.03
CF26111,273.03
CF26111,438.04
CF26111,605.0
CF26111,781.0
CF27013,751.04
CF27013,553.06
CF27013,357.0
CF27013,162.0
CF27012,968.0
CF27012,777.0
CF27012,587.012
CF27012,401.09
CF27012,218.06
CF27012,039.06
CF27011,865.019
CF27011,698.033
CF27011,536.081
CF27011,386.0189
CF27011,185.01,308.01,176.01,308.01,244.0159.0295
CF27011,095.01,188.01,087.01,188.01,112.0137.38372
CF2701913.01,083.0913.01,083.0994.0147.1298
CF2701827.0960.0819.0960.0884.02310.34157
CF2701747.0863.0735.0863.0793.020277.51398
CF2701661.0770.0661.0767.0709.04617.21241
CF2701604.0705.0590.0698.0639.017054.61517
CF2701558.0631.0547.0631.0576.08726.52228
CF2701485.0577.0485.0571.0526.05715.92620
CF2701452.0532.0452.0518.0477.012230.92339
CF2701416.0484.0407.0470.0442.010623.25273
CF2701372.0430.0362.0430.0408.039278.491,697
CF2701345.0391.0335.0390.0378.035866.89510
CF270125.025.022.022.018.0230.27447
CF270119.024.018.024.022.080.08113
CF270123.027.022.027.026.080.197
CF270132.032.032.032.033.0100.16100
CF270134.034.034.034.039.030.0598
CF270149.0228
CF270159.0111
CF270172.072.056.056.073.0491.61154
CF270193.093.067.072.089.028310.64300
CF2701119.0119.086.090.0110.0733.66283
CF2701151.0151.0111.0115.0134.01479.12276
CF2701184.0184.0141.0142.0166.0665.61201
CF2701228.0232.0179.0185.0202.016416.32192
CF2701285.0285.0225.0229.0250.012715.33217
CF2701351.0351.0282.0284.0305.014020.35411
CF2701428.0428.0342.0350.0372.0468.16543
CF2701437.0442.0429.0430.0451.07917.23273
CF2701618.0627.0520.0520.0539.07920.86137
CF2701740.0740.0621.0621.0645.011235.35138
CF2701863.0863.0736.0738.0758.07227.32103
CF2701995.0995.0858.0866.0886.08034.89105
CF27011,134.01,137.0988.0996.01,020.09649.36170
CF27011,280.01,280.01,115.01,128.01,167.05331.21149
CF27011,316.0
CF27011,479.0
CF27011,643.0
CF27011,810.01
相关资讯: