郑州商品交易所06月18日棉花期权收盘行情
发布时间：2026年06月18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
CF26093,851.03,851.03,851.03,851.03,835.035.78138
CF26093,651.03,651.03,583.03,583.03,635.0916.24139
CF26093,452.03,452.03,383.03,383.03,435.0610.25155
CF26093,196.03,196.03,184.03,184.03,235.057.98148
CF26093,035.0155
CF26092,835.0197
CF26092,635.0270
CF26092,436.0553
CF26092,237.0585
CF26092,039.0809
CF26091,841.0560
CF26091,645.01,049
CF26091,450.01,263
CF26091,258.01,708
CF26091,130.01,130.01,010.01,025.01,070.0199.894,512
CF2609913.0927.0838.0842.0887.017778.331,713
CF2609760.0769.0650.0680.0714.0419147.824,991
CF2609625.0625.0500.0509.0556.031588.245,258
CF2609450.0470.0374.0403.0423.01,643342.185,102
CF2609335.0365.0284.0305.0317.020,9933,427.5929,668
CF2609249.0282.0216.0232.0240.08,3291,039.4410,097
CF2609202.0223.0168.0177.0188.09,552926.7322,381
CF2609171.0182.0134.0142.0153.06,009465.0915,117
CF2609143.0148.0110.0115.0128.02,227141.697,579
CF2609127.0127.092.0100.0110.026,3641,435.4236,390
CF2609102.0106.076.081.094.03,197144.4611,499
CF2609100.0100.066.067.084.01,03338.033,739
CF260974.078.054.058.073.083927.612,376
CF260955.068.045.050.066.01,26134.885,602
CF260958.058.038.040.059.02,03749.73,725
CF260945.045.034.035.052.02534.79713
CF260939.041.027.032.048.03,59460.6312,965
CF26093.05.03.05.01.02600.412,078
CF26093.05.03.05.01.0980.17858
CF26093.06.02.06.01.01560.26760
CF26094.04.04.04.01.0760.12849
CF26095.05.05.05.01.0340.091,594
CF26095.05.05.05.02.0680.161,235
CF26096.06.06.06.03.01926
CF26095.010.05.08.04.0330.121,727
CF26097.09.07.09.05.03291.221,501
CF260910.011.08.011.07.01,3526.376,615
CF260910.014.010.013.010.09665.794,337
CF260914.019.014.018.013.09207.352,651
CF260918.025.018.025.018.06466.932,904
CF260924.035.021.031.026.07,803117.7815,617
CF260934.047.032.044.038.04,78896.4519,697
CF260944.062.044.058.055.02,30562.027,753
CF260961.090.057.081.081.03,495134.6311,393
CF2609110.0139.099.0120.0123.06,234361.1316,921
CF2609170.0214.0150.0190.0189.04,218386.8210,750
CF2609260.0320.0240.0281.0282.06,262874.013,178
CF2609386.0448.0372.0427.0404.0972196.217,149
CF2609520.0598.0514.0583.0552.01,022275.847,618
CF2609670.0764.0670.0741.0716.0316115.673,587
CF2609836.0941.0836.0914.0891.0322141.152,649
CF26091,058.01,058.01,057.01,057.01,072.02111.11,424
CF26091,256.0319
CF26091,445.0208
CF26091,634.0174
CF26091,826.034
CF26092,018.036
CF26092,212.037
CF26092,407.021
CF26112,298.030
CF26112,122.02,122.02,088.02,088.02,104.022.1147
CF26111,913.031
CF26111,724.026
CF26111,539.024
CF26111,359.057
CF26111,192.01,210.01,170.01,180.01,185.02615.46389
CF26111,047.01,052.0963.0963.01,018.013770.31291
CF2611892.0892.0835.0835.0863.010846.7171
CF2611724.0741.0694.0694.0722.08430.44241
CF2611594.0616.0570.0570.0598.09127.1258
CF2611490.0525.0461.0485.0492.013633.9384
CF2611430.0447.0392.0394.0406.015231.371,557
CF2611339.0352.0332.0332.0338.07512.87177
CF2611305.0308.0274.0278.0283.013519.44540
CF2611250.0258.0242.0242.0243.019023.52403
CF2611221.0230.0202.0203.0210.035537.88552
CF2611192.0200.0175.0175.0182.039836.65306
CF2611158.0171.0158.0159.0161.0715.78185
CF2611142.0157.0136.0138.0142.021115.2357
CF2611130.0140.0123.0123.0127.023815.411,178
CF2611115.0126.0109.0109.0114.041623.95478
CF2611112.0112.0111.0111.0101.0100.56111
CF2611112.0112.0102.0102.092.0100.54140
CF261182.089.077.077.084.034714.68547
CF261122.0488
CF261134.035.031.032.028.01472.41502
CF261142.042.037.037.037.0971.89327
CF261147.049.047.049.048.0681.63333
CF261162.064.058.061.062.03029.25309
CF261177.082.075.079.082.02499.92690
CF2611100.0104.097.0104.0107.0633.17217
CF2611121.0136.0121.0136.0139.0593.85329
CF2611164.0181.0164.0181.0183.0726.24231
CF2611236.0246.0225.0244.0240.010111.76261
CF2611300.0333.0290.0325.0315.015925.0354
CF2611407.0433.0393.0416.0408.09920.3265
CF2611519.0547.0492.0544.0520.013735.59183
CF2611645.0681.0621.0660.0651.07223.42150
CF2611806.0829.0775.0829.0794.0124.74234
CF2611947.0979.0916.0979.0953.07635.966
CF26111,153.01,153.01,153.01,153.01,119.010.588
CF26111,290.013
CF26111,468.014
CF26111,648.016
CF26111,831.07
CF26112,018.04
CF26112,182.02,182.02,182.02,182.02,204.033.2721
CF26112,371.02,371.02,371.02,371.02,394.033.5618
CF26112,562.02,562.02,558.02,558.02,585.067.6815
CF27013,466.024
CF27013,270.040
CF27013,075.013
CF27012,881.015
CF27012,688.031
CF27012,497.039
CF27012,308.065
CF27012,122.043
CF27011,937.054
CF27011,757.035
CF27011,580.056
CF27011,408.084
CF27011,242.0741
CF27011,068.01,100.01,018.01,035.01,082.014476.91755
CF2701921.0935.0872.0897.0935.03717.03459
CF2701789.0818.0757.0766.0799.018873.49839
CF2701690.0690.0635.0660.0676.021873.65552
CF2701593.0602.0541.0560.0574.013739.3575
CF2701495.0516.0470.0486.0490.025162.65586
CF2701440.0450.0409.0422.0422.08618.49664
CF2701375.0400.0361.0378.0369.0851161.061,666
CF2701332.0351.0321.0333.0326.017629.18840
CF2701298.0316.0287.0291.0290.039359.341,514
CF2701270.0280.0255.0262.0262.019025.51386
CF2701231.0250.0231.0239.0237.0516.17598
CF2701222.0227.0208.0215.0215.024726.353,309
CF2701193.0208.0190.0195.0198.016716.52728
CF2701179.0188.0173.0179.0181.012010.79471
CF2701158.0158.0154.0155.0165.0120.94781
CF2701149.0150.0147.0147.0154.0312.31563
CF2701136.0147.0118.0128.0142.016410.861,745
CF270122.0522
CF270154.054.052.052.026.0350.94359
CF270157.059.057.057.032.090.26263
CF270161.061.061.061.038.0180.55274
CF270146.0253
CF270163.063.063.063.054.020.061,259
CF270174.085.074.085.065.040.161,255
CF270191.094.090.092.078.0462.121,610
CF270198.0102.096.0101.092.0854.141,191
CF2701113.0113.0110.0112.0111.0382.122,343
CF2701131.0132.0127.0130.0133.028518.522,585
CF2701149.0153.0145.0151.0160.021716.141,681
CF2701172.0180.0172.0177.0192.0575.011,659
CF2701208.0214.0201.0213.0230.010811.412,586
CF2701248.0272.0248.0265.0282.014118.424,033
CF2701329.0344.0319.0328.0343.015325.191,625
CF2701402.0433.0400.0418.0419.029761.61931
CF2701505.0539.0505.0531.0515.08220.98515
CF2701632.0668.0616.0654.0629.07523.88294
CF2701769.0807.0758.0789.0758.09235.5379
CF2701897.0955.0897.0939.0903.010146.25220
CF27011,048.01,110.01,048.01,080.01,059.06434.18180
CF27011,221.0353
CF27011,391.0224
CF27011,564.0159
CF27011,740.0285
CF27011,922.010
CF27012,103.08
CF27012,287.08
CF27012,474.017
CF27012,661.029
相关资讯: