郑州商品交易所08月14日棉花期权收盘行情
发布时间：2026年08月14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
CF26112,426.036
CF26112,227.049
CF26112,029.033
CF26111,831.026
CF26111,635.023
CF26111,440.057
CF26111,218.01,257.01,218.01,238.01,247.05131.51549
CF26111,058.0633
CF2611858.0908.0835.0891.0874.0407176.74749
CF2611682.0744.0665.0712.0699.0352122.63513
CF2611537.0560.0500.0558.0536.016944.852,067
CF2611395.0424.0373.0403.0396.0584113.871,657
CF2611290.0315.0270.0299.0282.04,417631.975,337
CF2611210.0226.0190.0211.0198.06,109625.35,569
CF2611145.0160.0135.0150.0140.02,170158.662,856
CF2611109.0118.099.0110.0101.09,906529.767,755
CF261178.086.072.080.075.01,92974.82,047
CF261158.064.054.059.058.02,82381.591,376
CF261154.054.040.044.045.03,48373.964,623
CF261134.036.032.035.035.01,61427.532,872
CF261130.033.028.030.029.07,924117.049,415
CF261123.024.021.023.023.04705.311,289
CF261118.019.017.018.019.08027.121,346
CF261115.016.014.015.015.01791.34973
CF261113.014.011.013.013.03592.261,955
CF26116.07.06.06.04.0120.04925
CF26117.08.07.07.05.0940.32748
CF26119.09.07.08.07.01470.58650
CF261111.011.09.010.010.04232.11705
CF261113.013.012.012.013.02541.59834
CF261119.020.015.015.018.02,10717.593,679
CF261124.024.020.020.026.098611.031,341
CF261133.035.028.029.036.01,22918.622,199
CF261152.053.040.040.052.02,56658.292,865
CF261175.080.061.063.076.01,68558.122,927
CF2611118.0127.094.0100.0113.08,820486.16,317
CF2611180.0197.0150.0159.0172.02,512217.01,886
CF2611248.0293.0232.0246.0257.04,574601.423,021
CF2611394.0417.0342.0362.0372.01,720327.141,939
CF2611534.0559.0477.0502.0514.0475123.59586
CF2611714.0714.0634.0651.0674.022474.93616
CF2611883.0883.0802.0832.0848.0253105.79512
CF26111,030.0529
CF26111,216.016
CF26111,406.016
CF26111,599.07
CF26111,793.04
CF26111,989.023
CF26112,186.018
CF26112,383.022
CF27013,705.088
CF27013,506.086
CF27013,308.064
CF27013,110.040
CF27012,912.048
CF27012,715.0106
CF27012,590.02,590.02,590.02,590.02,520.01012.9571
CF27012,325.087
CF27012,083.02,159.02,083.02,159.02,132.01111.49148
CF27011,953.01,953.01,953.01,953.01,939.0109.77150
CF27011,750.0182
CF27011,561.098
CF27011,318.01,432.01,318.01,432.01,378.05436.241,180
CF27011,168.01,168.01,168.01,168.01,198.010.581,295
CF27011,062.01,062.01,062.01,062.01,026.0157.971,117
CF2701843.0916.0818.0886.0866.0638268.962,338
CF2701689.0760.0677.0744.0719.019066.861,690
CF2701563.0641.0561.0608.0590.018354.952,418
CF2701468.0529.0451.0503.0481.01,041247.553,034
CF2701375.0429.0367.0415.0391.0871171.013,282
CF2701318.0352.0297.0335.0317.03,138504.678,065
CF2701249.0285.0240.0269.0257.068488.512,677
CF2701201.0232.0193.0219.0210.087891.813,525
CF2701162.0192.0158.0180.0173.074363.942,373
CF2701145.0155.0130.0146.0141.039928.441,562
CF2701107.0126.0106.0119.0116.01,32274.347,996
CF270189.0102.088.098.097.097245.912,154
CF270175.084.072.079.079.080031.071,796
CF270162.070.061.066.067.046915.561,895
CF270155.060.052.058.055.060916.781,774
CF270147.053.046.050.047.056813.955,665
CF270116.017.013.016.08.02251.761,336
CF270118.018.016.017.010.01201.0411
CF270117.021.017.019.012.01941.8324
CF270121.022.021.021.015.01351.43329
CF270125.025.024.024.018.02312.81295
CF270129.030.029.029.021.0991.451,714
CF270132.036.032.032.025.01762.881,714
CF270137.038.035.035.030.01883.412,941
CF270138.039.037.039.037.01262.41,681
CF270144.045.042.043.044.091319.863,737
CF270157.058.051.052.054.01,30834.996,113
CF270166.066.059.061.065.053716.442,463
CF270180.080.072.074.081.092134.662,875
CF2701102.0103.091.094.0100.01,15055.457,094
CF2701126.0130.0110.0116.0127.072845.06,434
CF2701168.0176.0153.0158.0165.01,501122.485,624
CF2701231.0236.0201.0207.0218.055159.843,530
CF2701291.0330.0266.0274.0287.01,036149.14,026
CF2701398.0404.0350.0360.0377.01,861346.944,508
CF2701530.0530.0450.0464.0485.0518127.61,398
CF2701631.0635.0582.0582.0610.0484148.95935
CF2701794.0794.0716.0718.0749.012647.23781
CF2701940.0940.0858.0867.0900.09642.87935
CF27011,056.01,062.01,021.01,021.01,062.09650.25468
CF27011,221.01,221.01,221.01,221.01,229.0127.33180
CF27011,403.0321
CF27011,583.022
CF27011,764.025
CF27011,951.08
CF27012,139.017
CF27012,330.0918
CF27032,221.0
CF27032,031.0
CF27031,845.0
CF27031,661.0
CF27031,485.0
CF27031,314.0
CF27031,151.0
CF2703954.01,047.0954.01,030.0999.010954.72327
CF2703816.0899.0816.0884.0861.05222.38211
CF2703695.0767.0695.0765.0736.07728.54181
CF2703633.0653.0617.0653.0626.06420.24185
CF2703539.0557.0539.0546.0531.05514.92188
CF2703466.0474.0466.0474.0454.0317.21191
CF2703396.0406.0396.0406.0390.0112.18205
CF2703332.0356.0332.0356.0335.0356.07169
CF2703288.0300.0288.0296.0294.08913.06149
CF2703252.0261.0249.0260.0257.08811.24136
CF2703221.0229.0221.0227.0229.0738.24144
CF2703195.0201.0193.0199.0202.018818.39161
CF2703170.0176.0170.0176.0183.020817.94365
CF270360.060.056.058.035.0150.43255
CF270367.069.067.068.045.0652.21405
CF270384.084.076.076.059.0612.43240
CF270399.099.089.089.074.0663.01143
CF2703113.0113.0106.0107.097.0583.11218
CF2703134.0134.0128.0130.0126.0905.91197
CF2703177.0177.0156.0156.0161.0715.93207
CF2703216.0219.0195.0195.0207.010310.86284
CF2703280.0280.0259.0259.0267.010113.7311
CF2703361.0361.0328.0328.0340.014024.12271
CF2703445.0445.0412.0412.0428.07616.24138
CF2703554.0554.0519.0521.0531.010026.88124
CF2703675.0675.0613.0613.0652.07323.81125
CF2703811.0811.0768.0768.0786.03313.1133
CF2703955.0958.0885.0885.0929.0198.7193
CF27031,080.01,083.01,034.01,034.01,086.02613.78134
CF27031,247.0
CF27031,417.03
CF27031,589.03
CF27031,769.0
CF27052,187.0
CF27052,006.0
CF27051,827.03
CF27051,655.09
CF27051,487.06
CF27051,328.029
CF27051,175.037
CF27051,036.029
CF2705908.044
CF2705791.037
CF2705693.037
CF2705606.041
CF2705746.0746.0746.0746.0533.020.7568
CF2705473.031
CF2705421.030
CF2705381.037
CF2705347.0355.0343.0343.0345.091.5769
CF2705318.0326.0313.0326.0315.0182.88130
CF2705286.0287.0286.0287.0291.0121.72122
CF2705265.0265.0265.0265.0267.030.439
CF270590.090.090.090.089.090.41317
CF2705106.0120
CF2705127.043
CF2705153.049
CF2705181.0181.0181.0181.0183.010.0965
CF2705227.0227.0215.0215.0223.0121.31122
CF2705271.0271.0271.0271.0267.060.81121
CF2705331.0331.0331.0331.0326.030.571
CF2705407.0407.0407.0407.0395.091.8381
CF2705475.052
CF2705574.018
CF2705685.06
CF2705809.03
CF2705947.03
CF27051,092.0
CF27051,249.0
CF27051,411.0
CF27051,579.05
CF27051,752.03
CF27051,926.03
相关资讯: