郑州商品交易所06月25日棉花期权收盘行情
发布时间：2026年06月25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
CF26093,509.03,509.03,506.03,506.03,520.0610.52141
CF26093,310.03,310.03,307.03,307.03,321.069.93145
CF26093,111.03,111.03,107.03,107.03,122.069.33157
CF26092,909.02,909.02,909.02,909.02,923.034.36161
CF26092,724.0161
CF26092,470.02,470.02,468.02,468.02,526.067.41206
CF26092,272.02,272.02,270.02,270.02,328.066.81276
CF26092,075.02,075.02,073.02,073.02,131.066.22556
CF26091,934.0582
CF26091,739.0809
CF26091,544.0560
CF26091,350.01,049
CF26091,151.01,165.01,151.01,165.01,160.021.161,262
CF26091,050.01,050.01,050.01,050.0973.052.631,708
CF2609862.0895.0708.0770.0792.0288116.034,485
CF2609744.0744.0547.0580.0623.0875265.982,043
CF2609580.0584.0408.0436.0473.01,186282.155,398
CF2609440.0440.0295.0329.0350.02,144362.285,294
CF2609330.0333.0214.0244.0258.09,2951,179.676,441
CF2609249.0254.0164.0190.0192.029,9712,941.3735,723
CF2609162.0188.0117.0133.0145.08,898633.8910,479
CF2609156.0156.090.0102.0112.07,662413.2122,907
CF2609105.0105.072.080.089.05,663241.4114,981
CF260985.091.059.063.071.04,877171.38,002
CF260976.076.048.054.057.020,396594.6138,940
CF260958.059.040.041.047.03,08770.911,911
CF260948.048.030.033.038.02,99256.884,048
CF260940.040.025.027.032.01,97830.552,636
CF260933.033.021.023.027.02,30728.424,392
CF260928.028.018.019.022.02,72629.383,839
CF260924.024.016.016.018.02572.47758
CF260919.021.014.015.016.04,63538.3113,561
CF26096.06.04.05.04.040.011,694
CF26095.05.05.05.05.090.02598
CF26096.06.06.06.06.01641
CF26097.07.07.07.07.0230.08712
CF26099.015.07.011.08.0770.371,578
CF26098.011.08.011.010.0390.171,219
CF260910.010.08.010.012.0310.16910
CF260910.014.010.014.015.0500.341,738
CF260914.024.013.017.018.09147.111,721
CF260915.022.015.022.022.05,64553.877,043
CF260919.028.019.026.027.01,68220.154,543
CF260923.042.023.035.033.01,69327.13,147
CF260931.050.031.048.043.03,01164.313,664
CF260945.068.042.065.055.06,853201.5214,462
CF260965.096.059.092.074.024,8541,021.423,645
CF260980.0130.079.0122.0105.06,438368.759,271
CF2609109.0188.0109.0172.0154.013,0781,038.9812,925
CF2609170.0269.0161.0251.0230.025,1492,987.9617,377
CF2609252.0387.0236.0355.0338.09,9881,634.7611,843
CF2609370.0536.0361.0460.0471.04,9521,155.4413,460
CF2609502.0686.0502.0650.0624.0647195.836,883
CF2609674.0844.0674.0829.0790.0387153.277,272
CF2609839.01,039.0839.0998.0966.0963463.723,328
CF26091,016.01,232.01,016.01,193.01,148.0243141.012,687
CF26091,313.01,410.01,313.01,380.01,334.04329.781,441
CF26091,558.01,560.01,558.01,560.01,523.021.56317
CF26091,768.01,768.01,768.01,768.01,715.032.65205
CF26091,908.0174
CF26092,173.02,183.02,173.02,183.02,102.066.5337
CF26092,370.02,380.02,370.02,380.02,298.067.1336
CF26092,511.02,511.02,511.02,511.02,494.033.7737
CF26092,630.02,630.02,630.02,630.02,691.011.3220
CF26111,950.01,950.01,950.01,950.02,010.021.9836
CF26111,732.01,732.01,732.01,732.01,819.010.8749
CF26111,560.01,560.01,560.01,560.01,633.021.634
CF26111,449.026
CF26111,329.01,329.01,198.01,198.01,270.095.7423
CF26111,099.057
CF2611937.0389
CF2611892.0896.0714.0744.0787.014254.69478
CF2611714.0714.0590.0611.0652.08928.34262
CF2611619.0624.0482.0504.0534.022659.44249
CF2611521.0521.0388.0414.0435.031466.27360
CF2611427.0427.0315.0346.0355.035163.0438
CF2611352.0355.0261.0285.0294.038658.841,718
CF2611285.0285.0208.0242.0246.013416.54158
CF2611247.0247.0180.0203.0207.01,032105.58694
CF2611211.0211.0152.0167.0178.049843.52680
CF2611175.0178.0138.0150.0154.030022.64676
CF2611151.0151.0121.0130.0135.01429.56310
CF2611137.0137.0102.0112.0119.01398.04183
CF2611112.0112.094.0104.0106.01909.83432
CF2611112.0113.085.095.094.031714.781,445
CF261188.089.075.085.085.035414.49586
CF261177.0102
CF261169.0134
CF261171.071.055.057.063.02578.16257
CF261139.043.036.043.039.01212.34400
CF261145.057.045.055.048.01493.78455
CF261160.069.058.069.061.01544.79274
CF261172.085.072.084.077.01194.71531
CF261190.0108.089.0107.096.023211.4594
CF2611111.0141.0111.0141.0125.051532.51913
CF2611153.0181.0142.0166.0162.033527.24490
CF2611179.0235.0179.0230.0211.043546.1531
CF2611228.0309.0228.0309.0274.036151.08356
CF2611319.0397.0315.0390.0355.052098.68376
CF2611426.0506.0406.0498.0455.041397.59308
CF2611534.0632.0517.0630.0574.0349101.65282
CF2611614.0772.0608.0772.0712.024987.09315
CF2611762.0930.0748.0921.0862.08034.14133
CF2611915.01,077.0911.01,027.01,022.05828.68283
CF26111,075.01,255.01,075.01,251.01,192.010058.01221
CF26111,367.010
CF26111,547.013
CF26111,730.014
CF26111,916.016
CF26112,044.02,149.02,044.02,149.02,103.033.157
CF26112,294.04
CF26112,485.023
CF26112,676.018
CF26112,870.015
CF27013,187.028
CF27012,994.040
CF27012,801.013
CF27012,609.015
CF27012,487.02,491.02,487.02,491.02,419.033.7331
CF27012,292.02,292.02,117.02,186.02,230.044.3639
CF27012,042.065
CF27011,919.01,927.01,919.01,927.01,858.032.8940
CF27011,673.054
CF27011,494.092
CF27011,267.01,267.01,267.01,267.01,317.010.6355
CF27011,119.01,119.01,117.01,117.01,148.063.3590
CF2701987.0741
CF2701946.0957.0761.0805.0840.021190.97963
CF2701814.0814.0649.0697.0715.0284100.38580
CF2701688.0698.0550.0595.0611.0397121.991,054
CF2701570.0570.0480.0514.0525.033185.86822
CF2701498.0526.0406.0453.0457.02,486570.67777
CF2701444.0444.0358.0395.0402.0849176.91957
CF2701387.0387.0326.0347.0352.0630110.29753
CF2701340.0345.0276.0300.0315.055182.871,905
CF2701299.0302.0245.0268.0278.033846.581,053
CF2701267.0267.0222.0251.0251.066880.412,140
CF2701235.0238.0201.0218.0223.026628.63469
CF2701215.0217.0185.0203.0202.027226.91520
CF2701195.0195.0164.0179.0182.086176.743,213
CF2701176.0178.0148.0165.0163.071657.54480
CF2701161.0161.0135.0150.0149.081159.14613
CF2701132.0138.0128.0138.0135.01207.76706
CF2701138.0138.0133.0133.0121.030.2559
CF2701131.0134.0110.0128.0112.024614.651,875
CF270146.067.046.052.046.01253.5505
CF270164.064.059.062.053.0300.92419
CF270174.074.066.066.060.060.21275
CF270167.0314
CF270167.085.067.079.077.0150.59284
CF270186.086.086.086.087.010.041,253
CF270190.0104.090.0104.098.0120.581,247
CF2701104.0120.0104.0117.0112.029316.361,668
CF2701111.0134.0111.0131.0126.028317.731,305
CF2701128.0155.0128.0151.0146.072151.582,669
CF2701149.0179.0148.0175.0167.098781.943,215
CF2701172.0211.0172.0211.0197.099595.942,045
CF2701204.0252.0204.0244.0234.0942109.431,814
CF2701253.0310.0253.0295.0286.01,779264.933,735
CF2701304.0388.0304.0383.0358.03,620616.246,448
CF2701348.0490.0348.0480.0452.0459101.52,042
CF2701479.0608.0479.0603.0565.033393.521,117
CF2701594.0740.0594.0738.0695.017157.88633
CF2701725.0893.0725.0872.0838.020283.37370
CF2701874.01,041.0874.0985.0986.011355.57436
CF27011,035.01,201.01,035.01,187.01,147.0183103.78279
CF27011,255.01,375.01,248.01,354.01,308.0277179.34318
CF27011,446.01,468.01,446.01,468.01,479.021.46339
CF27011,650.0224
CF27011,827.0159
CF27012,055.02,055.02,055.02,055.02,006.011.03286
CF27012,240.02,240.02,236.02,236.02,186.022.2412
CF27012,453.02,453.02,451.02,451.02,371.033.6811
CF27012,556.08
CF27012,741.017
CF27012,958.02,993.02,930.02,946.02,931.0104153.01155
CF27051,546.0
CF27051,396.0
CF27051,253.0
CF27051,121.0
CF2705951.01,008.0951.0972.0999.02411.677
CF2705847.0886.0842.0860.0886.02812.059
CF2705752.0765.0752.0765.0789.062.286
CF2705671.0696.0671.0693.0698.06622.512
CF2705642.0659.0570.0607.0624.018857.0813
CF2705511.0561.0511.0561.0557.0133.417
CF2705518.0518.0478.0489.0504.015036.8542
CF2705483.0531.0431.0441.0457.013330.3934
CF2705445.0483.0396.0402.0427.014330.031
CF2705416.0439.0366.0377.0402.06413.0324
CF2705383.0384.0345.0381.0385.012722.6939
CF2705366.0366.0318.0351.0381.08213.8738
CF2705344.0344.0292.0302.0338.07511.8448
CF2705194.0244.0194.0240.0191.09010.1260
CF2705255.0288.0255.0287.0239.0182.46
CF2705337.0337.0335.0335.0293.061.016
CF2705394.0399.0372.0385.0358.0387.3417
CF2705462.0472.0449.0459.0434.04510.3224
CF2705446.0564.0446.0550.0517.05013.4434
CF2705645.0659.0625.0652.0617.03912.5125
CF2705743.0758.0740.0745.0723.0228.239
CF2705845.0
CF2705975.0
CF27051,119.0
CF27051,269.0
CF27051,436.0
CF27051,608.0
CF27051,788.0
CF27051,982.0
CF27052,180.02,256.02,152.02,152.02,136.01617.525
相关资讯: