郑州商品交易所09月28日棉花期权收盘行情
发布时间：2026年09月28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
CF26111,813.036
CF26111,614.049
CF26111,417.043
CF26111,219.0366
CF26111,050.01,113.0959.0976.01,024.0462238.94424
CF2611820.0916.0770.0791.0830.0532219.13690
CF2611648.0720.0576.0590.0639.0903290.751,405
CF2611456.0523.0402.0431.0457.01,070248.232,537
CF2611270.0357.0184.0271.0291.010,1611,538.364,830
CF2611100.0220.0100.0155.0166.016,7531,468.576,550
CF261162.0129.062.089.095.056,3642,830.0717,534
CF261125.075.025.054.060.014,794437.286,917
CF261113.046.013.033.041.013,007246.499,378
CF26118.030.08.020.030.011,816140.338,946
CF26116.022.06.013.022.08,51472.577,695
CF26115.017.04.011.016.036,679237.238,317
CF26114.012.04.08.012.03,29915.024,150
CF26113.010.03.06.09.02,4149.535,043
CF26117.07.05.05.07.01,2754.015,462
CF26113.019.03.03.06.08031.84,568
CF26112.06.02.04.04.04,58310.1616,625
CF26112.010.02.02.03.07571.381,426
CF26114.04.02.02.03.07181.21,383
CF26112.03.02.02.02.06920.871,253
CF26112.03.01.02.02.01,9802.177,769
CF26112.02.01.02.04.01,5741.692,488
CF26113.04.02.04.05.06330.861,814
CF26113.05.03.04.07.01,1352.041,331
CF26114.06.03.06.010.01,8433.891,437
CF26119.09.04.08.014.02,97210.021,252
CF261116.021.06.012.020.010,79362.276,024
CF261142.042.010.023.030.07,25771.093,793
CF261159.071.023.044.047.013,522271.276,986
CF2611180.0180.052.091.081.014,127571.14,767
CF2611198.0217.0113.0177.0156.010,193822.863,749
CF2611286.0342.0221.0306.0285.03,014426.319,732
CF2611442.0506.0376.0471.0449.01,831400.642,506
CF2611630.0683.0537.0654.0631.01,578483.066,067
CF2611888.0888.0825.0850.0819.021792.84,677
CF2611949.01,033.0949.01,033.01,011.02713.871,754
CF26111,150.01,240.01,150.01,226.01,205.0148.43,177
CF26111,408.01,445.01,404.01,445.01,401.042.83704
CF26111,598.0508
CF26111,836.01,836.01,777.01,777.01,796.043.61653
CF26111,994.0266
CF26112,193.07
CF26112,392.04
CF26112,591.023
CF26112,791.018
CF26112,991.022
CF27013,000.03,000.03,000.03,000.03,040.011.5160
CF27012,842.086
CF27012,623.02,623.02,623.02,623.02,645.056.56160
CF27012,449.040
CF27012,310.02,310.02,310.02,310.02,254.055.7868
CF27012,059.0165
CF27011,922.01,922.01,920.01,920.01,867.0109.61133
CF27011,676.0168
CF27011,488.0145
CF27011,303.0168
CF27011,169.01,183.01,072.01,094.01,122.0295165.34685
CF2701954.01,006.0894.0920.0947.0342161.74641
CF2701780.0838.0733.0757.0782.0309119.81,337
CF2701648.0687.0587.0602.0628.0415132.531,880
CF2701449.0550.0400.0469.0491.01,853465.534,665
CF2701363.0427.0304.0358.0375.010,1551,898.0610,971
CF2701245.0325.0225.0266.0282.06,254900.49,621
CF2701160.0242.0160.0194.0211.06,780712.689,605
CF2701148.0184.0120.0156.0161.012,032954.9412,816
CF270198.0140.089.0114.0125.07,127432.116,969
CF270166.0112.066.090.0100.014,315692.2530,556
CF270150.089.050.071.081.03,426134.078,066
CF270158.076.058.059.066.02,97898.778,562
CF270148.064.048.053.056.02,95582.2510,522
CF270133.055.033.046.046.01,91947.169,153
CF270131.051.031.043.040.04,779106.0319,143
CF270135.043.034.036.034.04087.72,468
CF270133.039.032.034.030.05619.612,708
CF270130.034.026.026.026.03014.351,983
CF270128.033.025.025.022.05247.471,581
CF270119.030.019.025.020.02,40131.299,839
CF270110.013.010.013.011.03732.142,783
CF270113.015.012.015.013.01611.071,043
CF270115.018.014.018.017.01461.18565
CF270118.022.016.022.020.02272.2688
CF270121.025.019.024.025.01,50016.831,048
CF270121.031.021.031.030.01,87226.762,397
CF270136.040.029.038.038.01,69329.982,588
CF270132.049.032.047.047.01,18425.533,624
CF270160.062.046.060.058.02,38265.43,689
CF270163.078.060.075.073.01,27044.115,368
CF270178.0103.075.097.091.03,939171.7911,557
CF2701111.0128.097.0121.0116.02,057114.317,144
CF2701155.0168.0119.0158.0150.04,628331.199,059
CF2701188.0226.0170.0207.0195.04,731452.7214,344
CF2701262.0303.0227.0275.0257.05,256679.0922,673
CF2701378.0387.0300.0358.0340.06,2601,066.9913,594
CF2701477.0490.0404.0475.0446.02,332507.989,398
CF2701534.0623.0520.0599.0575.0869246.616,968
CF2701740.0773.0667.0745.0723.0862311.8710,886
CF2701900.0900.0815.0853.0887.06227.126,311
CF27011,064.01,118.0985.01,067.01,061.03,6771,943.635,613
CF27011,220.01,307.01,193.01,267.01,241.0939580.781,590
CF27011,405.01,477.01,339.01,447.01,426.09265.66797
CF27011,615.0641
CF27011,805.0731
CF27011,999.0811
CF27012,223.02,223.02,223.02,223.02,192.055.56315
CF27012,387.0280
CF27012,583.08
CF27012,783.02,783.02,782.02,782.02,780.0912.5256
CF27012,950.02,950.02,900.02,900.02,977.022.931,103
CF27031,787.0
CF27031,602.0
CF27031,423.0
CF27031,249.0
CF27031,123.01,151.01,023.01,058.01,081.0631341.56797
CF2703963.0982.0880.0886.0923.0308141.7607
CF2703800.0836.0740.0744.0777.019174.06602
CF2703668.0700.0612.0636.0646.0334108.77465
CF2703552.0583.0507.0515.0531.032487.691,062
CF2703460.0482.0412.0424.0434.0738160.281,611
CF2703377.0396.0340.0358.0355.0816144.421,863
CF2703309.0329.0280.0283.0294.0903132.191,071
CF2703254.0272.0231.0240.0246.056772.04812
CF2703210.0229.0195.0204.0206.034836.26693
CF2703175.0193.0165.0170.0175.038634.421,355
CF2703146.0163.0141.0149.0150.060245.141,712
CF2703123.0140.0121.0127.0128.01,00264.231,864
CF2703112.0118.098.0111.0111.053629.31,200
CF270391.0103.085.095.096.082138.94819
CF270381.086.079.086.084.0120.49859
CF270377.083.071.073.073.0451.66560
CF270368.072.061.067.063.0371.23659
CF270359.065.053.059.057.0591.74512
CF270350.060.042.053.050.01624.11514
CF270360.067.056.067.058.095528.731,016
CF270371.081.066.079.072.01,19643.76893
CF270380.096.076.094.092.097543.563,815
CF2703104.0123.098.0118.0117.074342.93607
CF2703133.0154.0125.0149.0148.084261.031,720
CF2703167.0198.0161.0190.0189.040937.27670
CF2703217.0256.0213.0246.0241.030836.57887
CF2703281.0336.0275.0319.0308.034753.281,478
CF2703365.0423.0365.0411.0392.028355.811,311
CF2703463.0534.0451.0505.0494.021052.42829
CF2703574.0660.0566.0629.0613.023071.02537
CF2703706.0803.0696.0769.0750.0323121.9322
CF2703850.0952.0840.0924.0901.0356160.231,388
CF27031,033.01,075.01,033.01,075.01,060.05026.75407
CF27031,227.0700
CF27031,455.01,455.01,455.01,455.01,401.075.09757
CF27031,578.0797
CF27031,760.01,205
CF27031,944.0504
CF27032,131.0526
CF27032,320.049
CF27032,509.06
CF27032,702.0
CF27032,895.0
CF27051,758.0
CF27051,584.044
CF27051,415.014
CF27051,241.01,241.01,241.01,241.01,254.031.8618
CF27051,091.01,094.01,091.01,094.01,098.0126.5623
CF2705955.027
CF2705827.0827.0827.0827.0824.0156.1926
CF2705705.0137
CF2705602.0621.0602.0621.0604.0103.09105
CF2705541.0541.0499.0499.0520.0102.61138
CF2705462.0462.0462.0462.0448.030.6999
CF2705401.0405.0396.0396.0392.091.8154
CF2705349.0351.0307.0307.0346.0416.58948
CF2705282.0308.0282.0282.0307.091.35151
CF2705274.0274.0252.0252.0274.040.5481
CF2705244.0244.0234.0234.0248.0354.2171
CF2705224.0224.0223.0223.0222.070.78152
CF2705199.0199.0154.0190.0203.0171.6193
CF2705187.0218.0182.0182.0185.0292.75169
CF2705173.0206.0165.0165.0168.0322.79199
CF2705154.0160.0154.0155.0155.0221.73168
CF2705147.0149.0141.0141.0143.0151.09180
CF2705150.0150.0106.0121.0130.01006.35258
CF2705118.0127.0112.0116.0119.0714.16107
CF2705140.0151.0139.0141.0144.0302.14345
CF2705183.0183.0170.0179.0172.0282.5257
CF2705222.0222.0213.0217.0210.0555.98306
CF2705248.0274.0248.0263.0253.0759.85182
CF2705330.0331.0327.0331.0308.0162.6384
CF2705382.0408.0382.0406.0374.0122.3798
CF2705468.0497.0468.0494.0453.071.72130
CF2705602.0602.0598.0598.0550.061.8149
CF2705713.0713.0713.0713.0663.041.4146
CF2705840.0840.0840.0840.0789.031.2646
CF2705931.023
CF27051,082.042
CF27051,242.021
CF27051,407.027
CF27051,578.033
CF27051,751.015
CF27051,931.026
CF27052,111.029
CF27052,292.034
CF27052,478.031
CF27052,664.037
CF27052,897.02,897.02,890.02,890.02,851.068.6860
CF27011,838.04
CF27011,640.0
CF27011,444.0
CF27011,250.0
CF27011,108.01,131.01,009.01,028.01,060.0263139.19510
CF2701942.0945.0824.0848.0875.0228100.19470
CF2701764.0764.0657.0675.0701.020973.33411
CF2701608.0608.0500.0517.0539.0479131.27545
CF2701419.0460.0368.0378.0399.0876184.96498
CF2701300.0332.0253.0264.0285.01,363201.991,089
CF2701208.0232.0170.0184.0198.01,647163.971,809
CF270194.0165.094.0127.0138.01,755119.051,909
CF270181.0120.076.085.097.03,261160.892,524
CF270148.089.048.062.070.03,018106.51,895
CF270130.067.030.046.052.02,36959.351,210
CF270127.053.027.038.040.01,56430.71,798
CF270120.042.017.030.030.01,56024.07672
CF270113.035.013.025.024.02,32129.281,015
CF270111.028.010.022.019.01,54514.73923
CF270110.027.08.018.015.02531.691,408
CF270122.022.013.016.012.0310.26540
CF270112.014.012.014.010.0170.11418
CF270112.013.012.013.08.0880.53560
CF270112.014.010.011.07.0790.43610
CF27017.07.02.07.05.01,1412.67608
CF270116.016.04.011.07.01,0703.99498
CF270122.022.06.015.011.09465.23468
CF270123.029.09.022.017.03,13523.98920
CF270138.041.016.034.027.05,68776.352,288
CF270156.058.025.053.042.05,509117.972,392
CF270180.088.046.078.067.04,386137.52,413
CF2701120.0133.080.0119.0105.03,344168.213,274
CF2701181.0199.0132.0183.0165.01,821146.422,459
CF2701250.0290.0206.0268.0250.01,802220.471,362
CF2701352.0408.0310.0381.0363.0690121.01890
CF2701443.0550.0441.0531.0502.0607148.23500
CF2701608.0712.0596.0685.0661.0531171.87443
CF2701882.0882.0811.0855.0833.07230.66457
CF27011,015.0254
CF27011,202.0248
CF27011,393.0354
CF27011,586.0466
CF27011,781.0161
CF27011,977.0120
CF27012,174.0
CF27012,371.0
CF27012,570.0
CF27012,768.0
相关资讯: