郑州商品交易所04月01日棉花期权收盘行情
发布时间：2026年04月01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
CF26053,780.018
CF26053,581.018
CF26053,381.021
CF26053,182.031
CF26052,983.070
CF26052,785.02,785.02,687.02,687.02,784.056.82391
CF26052,487.02,487.02,487.02,487.02,585.033.73460
CF26052,390.02,390.02,286.02,286.02,387.055.821,496
CF26052,086.02,086.02,086.02,086.02,189.033.13400
CF26052,096.02,096.01,885.01,885.01,992.01313.311,398
CF26051,896.01,896.01,685.01,685.01,796.01312.016,448
CF26051,630.01,718.01,421.01,456.01,600.0158124.715,525
CF26051,451.01,521.01,347.01,347.01,406.02417.195,894
CF26051,321.01,321.01,027.01,027.01,213.063.333,777
CF26051,113.01,113.0819.0842.01,021.020891.447,479
CF2605747.0931.0612.0639.0833.0510194.3110,037
CF2605551.0725.0431.0456.0646.01,363370.155,798
CF2605369.0549.0202.0284.0464.08,3481,679.1417,612
CF2605240.0374.0107.0142.0285.010,5071,226.2711,741
CF2605117.0244.069.078.0127.028,3641,945.8814,468
CF260568.0163.042.048.089.056,9572,696.9823,489
CF260544.0110.027.030.085.018,985583.247,236
CF260530.084.019.021.078.064,0881,443.2228,210
CF260521.058.012.012.070.06,86299.216,856
CF260517.045.04.08.063.020,825198.9129,850
CF260511.033.05.05.056.03,12527.443,858
CF260510.024.05.05.051.04,76328.195,225
CF26054.019.04.05.045.038,444175.0933,620
CF26051.01.01.01.01.0390.022,091
CF26052.0429
CF26052.02.02.02.02.0810.082,034
CF26053.01,273
CF26051.02.01.01.04.0920.092,653
CF26052.02.02.02.05.0540.062,876
CF26052.02.02.02.06.02690.277,231
CF26052.03.01.03.08.01,0831.1716,267
CF26053.04.02.02.011.01980.285,906
CF26052.03.02.03.013.05320.558,268
CF26054.04.03.03.017.08471.349,232
CF26053.04.03.03.021.01,2242.1212,903
CF26054.05.02.04.027.01,6703.018,096
CF26055.07.04.05.034.01,1372.749,962
CF26056.06.04.06.042.04,24611.6116,631
CF26059.09.04.08.053.08,41727.1719,253
CF260518.023.09.017.067.010,40369.4722,449
CF260536.043.017.040.084.034,180461.2219,357
CF260585.0116.043.0101.0106.028,156968.9212,094
CF2605168.0255.0110.0229.0147.09,572741.865,868
CF2605329.0427.0222.0403.0309.01,704257.34,870
CF2605483.0608.0381.0596.0505.0440100.33860
CF2605653.0788.0549.0786.0698.0745233.18935
CF2605855.0932.0733.0932.0889.022287.26634
CF2605968.0970.0968.0970.01,083.020.97515
CF26051,275.026
CF26051,470.039
CF26051,663.046
CF26072,750.0
CF26072,551.03
CF26072,352.03
CF26072,154.09
CF26071,958.025
CF26071,748.01,748.01,627.01,627.01,763.01915.9164
CF26071,570.065
CF26071,285.01,295.01,246.01,248.01,379.02717.2471
CF26071,096.01,096.01,065.01,065.01,194.0137.0268
CF26071,016.0182
CF2607905.0966.0746.0746.0847.02710.47247
CF2607610.0610.0568.0568.0693.0205.89192
CF2607570.0680.0450.0457.0559.0481122.66566
CF2607456.0561.0370.0373.0449.043696.021,005
CF2607396.0470.0294.0306.0364.0891163.022,179
CF2607305.0395.0248.0254.0300.0749113.441,789
CF2607260.0332.0207.0207.0253.038251.761,551
CF2607218.0290.0180.0181.0220.01,703197.342,499
CF2607195.0250.0154.0154.0194.061057.61678
CF2607179.0221.0139.0139.0173.053446.89755
CF2607155.0195.0122.0122.0157.035028.73460
CF2607139.0176.0113.0113.0143.01299.16653
CF2607130.0169.098.0101.0130.03,224206.663,951
CF26077.012.07.012.04.020.0154
CF26075.0144
CF26077.0806
CF26078.010.08.010.09.060.03598
CF260710.016.010.013.013.02041.35883
CF260718.018.016.017.018.01211.07486
CF260725.025.021.024.024.01992.25598
CF260734.034.028.031.034.04857.261,161
CF260744.045.035.042.048.068513.82730
CF260766.066.052.066.069.045513.29772
CF260790.0107.079.093.0100.064527.82911
CF2607140.0162.0122.0160.0145.01,37291.731,342
CF2607222.0246.0178.0241.0210.03,227312.973,180
CF2607296.0355.0259.0338.0300.0695107.471,512
CF2607389.0488.0364.0488.0414.0596127.962,069
CF2607564.0639.0499.0635.0549.026874.98693
CF2607701.0738.0634.0738.0701.012742.72226
CF2607972.0972.0972.0972.0867.010.49280
CF26071,013.01,116.0968.01,116.01,041.094.58145
CF26071,219.011
CF26071,402.0
CF26071,588.02
CF26071,774.02
CF26093,354.03,354.03,354.03,354.03,296.011.68103
CF26093,058.03,058.03,058.03,058.03,097.01116.84110
CF26092,880.02,880.02,880.02,880.02,899.02028.9102
CF26092,576.02,576.02,576.02,576.02,702.067.7389
CF26092,446.02,446.02,446.02,446.02,507.033.6789
CF26092,305.02,305.02,191.02,191.02,314.01314.59112
CF26092,123.0234
CF26091,933.0559
CF26091,658.01,663.01,658.01,663.01,750.043.32374
CF26091,570.0730
CF26091,238.01,260.01,238.01,248.01,395.0138.11518
CF26091,310.01,310.01,194.01,194.01,231.042.45905
CF26091,011.01,052.0925.0925.01,077.04420.621,423
CF2609997.01,040.0800.0810.0935.0312132.182,010
CF2609823.0934.0682.0706.0806.0697286.294,655
CF2609712.0815.0591.0620.0694.019165.591,540
CF2609599.0716.0510.0528.0601.01,227369.095,445
CF2609532.0646.0447.0470.0522.02,437630.358,144
CF2609493.0568.0384.0419.0454.01,658373.372,665
CF2609442.0518.0350.0392.0404.05,6741,198.258,576
CF2609414.0444.0309.0332.0360.0855163.412,846
CF2609346.0400.0295.0297.0326.01,376239.983,077
CF2609305.0365.0255.0272.0295.01,193178.354,640
CF2609278.0335.0235.0241.0272.0974139.051,474
CF2609245.0292.0195.0214.0251.02,143248.35,255
CF2609228.0265.0180.0200.0232.01,064118.212,675
CF260915.017.014.016.09.02231.831,650
CF260918.018.018.018.011.010.011,056
CF260914.0777
CF260918.0796
CF260925.027.023.026.023.0901.121,616
CF260930.01,296
CF260937.038.033.037.039.01723.13884
CF260942.046.040.045.049.01393.081,488
CF260954.057.049.057.065.042611.521,203
CF260975.081.070.078.085.097136.315,292
CF260995.0103.088.0101.0109.01,17656.484,501
CF2609125.0140.0121.0132.0144.055336.264,940
CF2609162.0186.0154.0184.0189.068556.923,510
CF2609220.0250.0202.0244.0245.02,023233.5512,445
CF2609313.0343.0276.0334.0315.01,515225.026,452
CF2609371.0446.0365.0438.0402.0866171.242,108
CF2609480.0571.0462.0571.0506.0941234.34,433
CF2609641.0711.0593.0711.0626.01,030326.572,962
CF2609781.0860.0732.0839.0757.019778.18524
CF2609860.01,029.0860.01,022.0905.0295141.69939
CF26091,062.01,181.0998.01,181.01,059.015885.34529
CF26091,205.01,300.01,205.01,299.01,224.07344.85386
CF26091,353.01,353.01,346.01,346.01,391.0106.7333
CF26091,568.037
CF26091,745.05
CF26091,925.01
CF26111,750.0
CF26111,579.03
CF26111,419.0
CF26111,269.02
CF26111,129.0
CF26111,004.06
CF2611894.03
CF2611795.03
CF2611716.0716.0716.0716.0711.031.0711
CF2611641.0641.0641.0641.0639.061.926
CF2611577.0577.0577.0577.0575.061.736
CF2611520.0520.0520.0520.0524.061.566
CF2611471.0471.0471.0471.0476.061.416
CF2611435.0441.0435.0437.0437.0122.636
CF2611405.0405.0403.0403.0403.091.826
CF2611374.0374.0370.0370.0369.0122.2330
CF2611345.0345.0340.0340.0345.0122.0655
CF261196.096.091.091.095.0241.1218
CF2611125.0125.0120.0120.0123.0211.2824
CF2611162.0162.0155.0155.0162.0211.6612
CF2611210.0224.0200.0224.0210.0242.5232
CF2611270.0270.0270.0270.0269.060.8145
CF2611342.0342.0342.0342.0341.061.0348
CF2611428.0430.0428.0430.0429.061.2920
CF2611528.09
CF2611641.06
CF2611768.022
CF2611901.03
CF26111,048.06
CF26111,198.0
CF26111,357.0
CF26111,520.0
CF26111,685.0
CF26111,858.0
CF27012,920.0
CF27012,726.0
CF27012,536.0
CF27012,349.0
CF27012,167.0
CF27011,991.0
CF27011,821.012
CF27011,661.09
CF27011,507.06
CF27011,365.06
CF27011,234.019
CF27011,111.016
CF27011,006.015
CF2701908.020
CF2701823.021
CF2701747.027
CF2701683.023
CF2701624.051
CF2701576.0132
CF2701530.042
CF2701494.0142
CF2701461.0133
CF2701688.0688.0143.0422.0429.0204.25185
CF270123.0270
CF270131.091
CF270171.071.071.071.042.010.0477
CF270155.0108
CF270174.078
CF270197.0100
CF2701127.091
CF2701165.078
CF2701217.0217.0217.0217.0209.030.33118
CF2701269.0269.0269.0269.0265.030.4154
CF2701332.0138
CF2701406.087
CF2701498.0102
CF2701597.029
CF2701710.09
CF2701831.06
CF2701963.024
CF27011,102.021
CF27011,251.018
CF27011,402.03
CF27011,564.0
CF27011,728.0
CF27011,894.0
相关资讯: