郑州商品交易所11月12日棉花期权收盘行情
发布时间：2026年11月12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
CF27012,540.0169
CF27012,343.086
CF27012,147.0166
CF27011,951.040
CF27011,757.083
CF27011,562.0181
CF27011,369.0134
CF27011,175.01,069
CF2701957.01,002.0917.0956.0983.0264128.23836
CF2701750.0815.0732.0772.0791.0391152.751,077
CF2701571.0634.0557.0584.0600.0553165.612,186
CF2701391.0456.0368.0412.0410.01,648346.466,606
CF2701248.0305.0228.0260.0235.05,280703.9214,869
CF2701135.0185.0124.0146.0125.022,0831,709.4923,262
CF270177.0105.066.078.083.013,833586.0322,465
CF270150.066.038.047.062.034,658909.8349,201
CF270129.041.023.027.049.07,684120.1927,174
CF270121.028.017.019.039.03,80542.1518,882
CF270114.019.012.014.032.03,78029.6413,919
CF270110.014.09.010.026.01,80011.1814,303
CF27018.012.08.09.021.05,77628.6345,729
CF27017.09.05.06.017.01,7066.665,377
CF27016.08.06.06.014.01,3425.037,069
CF27014.06.03.05.012.02510.666,469
CF27015.07.04.04.010.08722.756,042
CF27013.05.03.04.08.01,7113.7215,889
CF27013.03.02.03.07.03060.511,879
CF27015.05.03.03.06.0490.072,567
CF27013.03.02.02.05.01160.151,654
CF27011.02.01.02.04.070.011,282
CF27012.02.01.01.03.06180.511,431
CF27015.05.03.03.018.05171.065,133
CF27015.05.05.05.021.0190.05989
CF27016.06.06.06.025.02261.071,518
CF27018.08.07.08.029.04232.281,668
CF27019.010.08.09.034.07964.752,992
CF270113.014.010.010.039.03,94124.7612,713
CF270118.019.015.016.046.02,28820.976,046
CF270120.028.020.022.052.04,83561.1413,860
CF270139.039.029.030.060.07,316123.7718,600
CF270150.051.039.041.068.04,21796.4217,951
CF270184.084.054.058.076.020,598636.6547,665
CF2701108.0112.077.082.086.08,677387.8126,559
CF2701164.0164.0119.0121.0110.012,340839.3220,848
CF2701256.0256.0198.0210.0200.07,283794.6518,067
CF2701390.0390.0325.0344.0357.02,879507.4617,110
CF2701560.0560.0482.0515.0536.01,000257.0614,538
CF2701725.0739.0659.0696.0723.0988344.1711,570
CF2701904.0918.0858.0918.0912.041.797,496
CF27011,090.01,117.01,071.01,072.01,105.06535.4410,510
CF27011,256.01,256.01,256.01,256.01,299.0106.285,722
CF27011,494.04,608
CF27011,690.01,444
CF27011,887.0790
CF27012,084.0583
CF27012,282.0729
CF27012,481.0811
CF27012,679.0315
CF27012,878.0280
CF27013,077.032
CF27013,277.076
CF27013,459.03,459.03,459.03,459.03,476.011.731,103
CF27031,786.018
CF27031,594.011
CF27031,404.030
CF27031,227.01,227.01,227.01,227.01,217.031.84930
CF27031,021.01,043.01,021.01,033.01,033.0189.29408
CF2703858.0858.0858.0858.0854.0104.29373
CF2703714.0721.0648.0675.0684.07225.02899
CF2703546.0568.0494.0525.0526.0555150.751,672
CF2703420.0429.0370.0386.0388.0546111.752,483
CF2703267.0312.0262.0276.0280.01,338196.332,848
CF2703173.0219.0168.0189.0202.01,465149.013,711
CF2703124.0154.0120.0132.0150.01,38698.513,656
CF2703100.0110.081.094.0116.02,207113.054,072
CF270374.083.070.071.094.01,23047.253,321
CF270355.066.054.058.077.01,46144.143,233
CF270347.055.047.050.065.01,94550.432,513
CF270340.047.040.044.055.01,42231.543,866
CF270336.044.036.039.047.01,41528.963,855
CF270334.037.032.036.041.05119.21,617
CF270328.037.028.037.036.0490.81,675
CF270326.038.025.030.031.0600.871,034
CF270326.037.026.036.028.0220.33897
CF270325.037.024.037.024.0130.21,188
CF270325.034.019.020.021.0860.98395
CF270322.032.016.023.019.0570.66639
CF270319.031.015.020.017.0450.48474
CF270319.030.019.021.015.0170.18728
CF270323.030.023.027.038.04786.741,673
CF270330.036.029.032.046.063411.191,030
CF270342.046.041.042.055.03988.732,183
CF270355.060.052.054.068.087524.52,858
CF270375.079.070.073.082.01,68562.661,857
CF270397.0104.091.094.0103.01,06151.175,672
CF2703136.0144.0126.0126.0132.01,667110.553,399
CF2703179.0194.0169.0174.0173.01,258113.354,825
CF2703254.0260.0231.0238.0233.078296.533,536
CF2703330.0355.0315.0324.0324.039264.291,977
CF2703441.0468.0419.0437.0446.030365.752,427
CF2703594.0596.0558.0567.0593.017650.782,433
CF2703744.0780.0715.0744.0758.024289.031,419
CF2703911.0911.0911.0911.0934.0104.561,188
CF27031,117.01,458
CF27031,304.02,251
CF27031,494.0590
CF27031,685.0713
CF27031,879.0752
CF27032,073.0773
CF27032,285.02,285.02,285.02,285.02,268.044.571,205
CF27032,464.0547
CF27032,661.0526
CF27032,857.046
CF27033,055.021
CF27033,253.034
CF27033,451.0121
CF27051,867.05
CF27051,678.024
CF27051,491.042
CF27051,308.0815
CF27051,130.01,438
CF2705992.01,010.0936.0975.0957.0366180.52904
CF2705817.0851.0777.0797.0792.022392.56670
CF2705671.0699.0631.0631.0641.015953.34889
CF2705509.0565.0500.0512.0507.034391.781,632
CF2705410.0442.0383.0415.0395.01,098227.512,640
CF2705303.0346.0292.0313.0308.02,200354.513,042
CF2705237.0266.0220.0236.0243.01,414175.465,041
CF2705178.0203.0171.0180.0198.01,507142.255,850
CF2705138.0162.0135.0140.0166.01,25993.894,112
CF2705112.0129.0109.0112.0140.01,03360.993,555
CF270590.0107.089.090.0123.077238.451,676
CF270576.088.074.074.0108.01,53861.672,554
CF270565.076.063.063.097.01,76760.451,525
CF270557.066.056.056.086.095330.02977
CF270550.057.047.047.079.055214.94621
CF270547.047.044.044.072.0150.331,004
CF270532.043.032.042.065.0100.23814
CF270541.041.035.035.059.0180.38623
CF270539.040.035.035.055.0220.42433
CF270529.029.029.029.050.050.09392
CF270532.032.032.032.045.060.1375
CF270527.043.027.029.042.01281.94710
CF270551.052.049.050.053.02987.521,471
CF270564.065.059.060.064.044513.71,708
CF270579.079.072.075.077.053320.191,821
CF270595.098.090.093.092.044320.94,303
CF2705118.0121.0109.0114.0113.027415.82,613
CF2705147.0151.0139.0145.0139.050036.12,378
CF2705182.0192.0175.0176.0172.088379.747,461
CF2705234.0245.0221.0232.0220.01,244142.286,571
CF2705303.0311.0285.0295.0284.01,641240.635,644
CF2705388.0403.0368.0383.0370.0706134.41,268
CF2705491.0515.0468.0472.0481.017542.441,604
CF2705605.0636.0587.0598.0615.0403124.05893
CF2705731.0771.0729.0737.0768.08130.2963
CF2705887.0940.0885.0913.0934.0287132.511,097
CF27051,091.01,091.01,091.01,091.01,107.031.641,251
CF27051,289.01,516
CF27051,457.01,457.01,457.01,457.01,472.032.19525
CF27051,661.042
CF27051,849.047
CF27052,040.074
CF27052,232.026
CF27052,424.084
CF27052,618.077
CF27052,813.091
CF27053,008.072
CF27053,203.063
CF27053,399.0123
CF27071,852.0
CF27071,669.0
CF27071,490.0
CF27071,314.0
CF27071,145.0
CF2707982.0
CF2707831.0
CF2707692.0
CF2707567.0
CF2707460.06
CF2707372.012
CF2707304.030
CF2707250.021
CF2707207.045
CF2707157.0158.0157.0158.0175.0120.95100
CF2707129.0129.0129.0129.0150.030.19113
CF2707121.0121.0111.0111.0129.0120.6942
CF2707106.0106.0106.0106.094.030.1660
CF2707131.0131.0131.0131.0110.030.255
CF2707149.0149.0149.0149.0129.060.4538
CF2707173.0173.0172.0172.0152.0211.8260
CF2707200.0200.0200.0200.0181.0151.575
CF2707215.025
CF2707263.015
CF2707321.015
CF2707394.0
CF2707485.0
CF2707594.0
CF2707724.0
CF2707868.0
CF27071,023.0
CF27071,189.0
CF27071,362.0
CF27071,540.0
CF27091,963.06
CF27091,784.03
CF27091,610.03
CF27091,438.0
CF27091,243.01,243.01,243.01,243.01,275.031.863
CF27091,117.0
CF2709968.0
CF2709830.03
CF2709671.0671.0671.0671.0702.031.016
CF2709560.0560.0560.0560.0591.030.8413
CF2709464.0464.0464.0464.0494.030.715
CF2709411.09
CF2709343.030
CF2709289.033
CF2709244.057
CF2709199.0199.0199.0199.0211.030.342
CF2709182.012
CF2709141.0141.0133.0133.0126.060.41249
CF2709161.0161.0161.0161.0145.030.24140
CF2709169.078
CF2709196.059
CF2709239.0240.0239.0240.0230.060.7233
CF2709270.027
CF2709318.07
CF2709378.0378.0378.0378.0377.030.5715
CF2709452.0453.0452.0453.0446.092.046
CF2709520.0537.0516.0537.0531.071.847
CF2709640.0640.0640.0640.0632.030.963
CF2709745.0
CF2709875.0
CF27091,018.03
CF27091,171.03
CF27091,335.03
CF27091,504.0
CF27031,764.0
CF27031,570.0
CF27031,377.0
CF27031,187.058
CF27031,021.01,033.0985.0985.01,000.02110.59108
CF2703840.0840.0840.0840.0819.031.2666
CF2703667.0673.0667.0673.0646.0154.9671
CF2703468.0516.0461.0487.0486.09823.57126
CF2703364.0387.0317.0361.0344.045378.18118
CF2703221.0265.0207.0236.0232.084799.78774
CF2703154.0179.0133.0154.0151.090269.53471
CF270396.0116.085.095.099.074837.38491
CF270361.077.054.061.065.086328.28547
CF270341.054.038.043.043.098322.71392
CF270329.040.028.031.028.059710.07470
CF270321.030.021.024.019.04235.46600
CF270322.022.017.017.013.02822.71368
CF270316.016.014.015.013.01811.33486
CF270320.021.018.021.019.01181.16201
CF270326.031.023.023.026.04025.39108
CF270337.041.032.032.035.075413.42222
CF270348.055.045.045.048.057814.13233
CF270368.076.062.063.066.053718.13344
CF270396.0105.088.090.093.055926.65190
CF2703132.0149.0125.0128.0132.060441.47268
CF2703191.0215.0183.0193.0190.053453.01205
CF2703278.0304.0265.0276.0277.037953.27270
CF2703394.0423.0380.0380.0396.014027.5997
CF2703527.0562.0523.0530.0543.010327.59170
CF2703706.0706.0706.0706.0708.0124.2444
CF2703885.0
CF27031,070.0
CF27031,260.0
CF27031,454.0
相关资讯: