郑州商品交易所11月06日棉花期权收盘行情
发布时间：2025年11月06日 17:05
| 商品名称 | 合约名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | Delta | 隐含波动率(%) | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 行权量 |
|---|
| 棉花 | CF601C11200 | - | - | - | 0.00 | 2,402.00 | 0.99 | 27.68 | 0 | 2 | 0 | 0.00 | 0 |
| 棉花 | CF601C11400 | - | - | - | 0.00 | 2,203.00 | 0.99 | 26.39 | 0 | 9 | 0 | 0.00 | 0 |
| 棉花 | CF601C11600 | - | - | - | 0.00 | 2,005.00 | 0.98 | 25.06 | 0 | 1 | 0 | 0.00 | 0 |
| 棉花 | CF601C11800 | - | - | - | 0.00 | 1,807.00 | 0.98 | 23.68 | 0 | 1 | 0 | 0.00 | 0 |
| 棉花 | CF601C12000 | - | - | - | 0.00 | 1,609.00 | 0.97 | 22.24 | 0 | 4 | 0 | 0.00 | 0 |
| 棉花 | CF601C12200 | - | - | - | 0.00 | 1,413.00 | 0.96 | 20.72 | 0 | 175 | 0 | 0.00 | 0 |
| 棉花 | CF601C12400 | - | - | - | 0.00 | 1,217.00 | 0.94 | 19.12 | 0 | 421 | 0 | 0.00 | 0 |
| 棉花 | CF601C12600 | 1,012.00 | 1,024.00 | 974.00 | 1,003.00 | 1,023.00 | 0.93 | 17.39 | 34 | 1,032 | 0 | 17.17 | 0 |
| 棉花 | CF601C12800 | 822.00 | 830.00 | 781.00 | 812.00 | 830.00 | 0.90 | 15.51 | 150 | 1,304 | -11 | 61.24 | 0 |
| 棉花 | CF601C13000 | 634.00 | 642.00 | 581.00 | 613.00 | 638.00 | 0.86 | 13.41 | 251 | 3,083 | -74 | 76.95 | 0 |
| 棉花 | CF601C13200 | 438.00 | 452.00 | 392.00 | 394.00 | 447.00 | 0.81 | 10.98 | 921 | 5,724 | 26 | 198.21 | 0 |
| 棉花 | CF601C13400 | 267.00 | 274.00 | 222.00 | 252.00 | 255.00 | 0.73 | 7.96 | 1,183 | 25,893 | 1 | 149.66 | 0 |
| 棉花 | CF601C13600 | 131.00 | 141.00 | 105.00 | 125.00 | 83.00 | 0.50 | 4.94 | 11,577 | 37,697 | 85 | 720.26 | 0 |
| 棉花 | CF601C13800 | 62.00 | 70.00 | 51.00 | 60.00 | 67.00 | 0.29 | 8.58 | 10,053 | 30,854 | 548 | 307.67 | 0 |
| 棉花 | CF601C14000 | 36.00 | 45.00 | 32.00 | 37.00 | 61.00 | 0.22 | 11.83 | 11,805 | 30,329 | 21 | 217.32 | 0 |
| 棉花 | CF601C14200 | 28.00 | 28.00 | 21.00 | 25.00 | 54.00 | 0.17 | 14.38 | 2,815 | 14,928 | 355 | 34.91 | 0 |
| 棉花 | CF601C14400 | 14.00 | 22.00 | 14.00 | 19.00 | 48.00 | 0.14 | 16.52 | 3,198 | 10,276 | 466 | 30.84 | 0 |
| 棉花 | CF601C14600 | 12.00 | 16.00 | 11.00 | 12.00 | 41.00 | 0.11 | 18.40 | 1,880 | 7,968 | 142 | 14.07 | 0 |
| 棉花 | CF601C14800 | 10.00 | 12.00 | 9.00 | 10.00 | 35.00 | 0.09 | 20.08 | 1,554 | 6,231 | 303 | 8.86 | 0 |
| 棉花 | CF601C15000 | 8.00 | 10.00 | 8.00 | 9.00 | 30.00 | 0.08 | 21.61 | 2,635 | 24,173 | 759 | 11.85 | 0 |
| 棉花 | CF601C15200 | 6.00 | 7.00 | 5.00 | 6.00 | 26.00 | 0.06 | 23.02 | 778 | 4,283 | 19 | 3.06 | 0 |
| 棉花 | CF601C15400 | 6.00 | 6.00 | 5.00 | 6.00 | 22.00 | 0.05 | 24.34 | 832 | 7,182 | -147 | 2.40 | 0 |
| 棉花 | CF601C15600 | 4.00 | 6.00 | 4.00 | 4.00 | 19.00 | 0.04 | 25.57 | 1,625 | 16,859 | -389 | 4.08 | 0 |
| 棉花 | CF601P11200 | 1.00 | 1.00 | 1.00 | 1.00 | 4.00 | -0.01 | 27.68 | 407 | 2,711 | -170 | 0.20 | 0 |
| 棉花 | CF601P11400 | 2.00 | 2.00 | 2.00 | 2.00 | 5.00 | -0.01 | 26.39 | 71 | 570 | 7 | 0.07 | 0 |
| 棉花 | CF601P11600 | 2.00 | 2.00 | 2.00 | 2.00 | 7.00 | -0.02 | 25.06 | 26 | 940 | -12 | 0.04 | 0 |
| 棉花 | CF601P11800 | 2.00 | 3.00 | 2.00 | 3.00 | 9.00 | -0.02 | 23.68 | 431 | 858 | -42 | 0.83 | 0 |
| 棉花 | CF601P12000 | 3.00 | 4.00 | 3.00 | 3.00 | 12.00 | -0.03 | 22.24 | 77 | 2,549 | -70 | 0.12 | 0 |
| 棉花 | CF601P12200 | 6.00 | 6.00 | 4.00 | 4.00 | 15.00 | -0.04 | 20.72 | 261 | 5,329 | 26 | 0.75 | 0 |
| 棉花 | CF601P12400 | 7.00 | 7.00 | 6.00 | 7.00 | 19.00 | -0.06 | 19.12 | 588 | 6,064 | -65 | 2.09 | 0 |
| 棉花 | CF601P12600 | 9.00 | 10.00 | 8.00 | 8.00 | 24.00 | -0.07 | 17.39 | 954 | 8,008 | 151 | 4.47 | 0 |
| 棉花 | CF601P12800 | 14.00 | 19.00 | 11.00 | 12.00 | 31.00 | -0.10 | 15.51 | 1,022 | 10,573 | 32 | 7.10 | 0 |
| 棉花 | CF601P13000 | 23.00 | 27.00 | 18.00 | 19.00 | 39.00 | -0.13 | 13.41 | 2,999 | 25,925 | -968 | 30.96 | 0 |
| 棉花 | CF601P13200 | 36.00 | 36.00 | 28.00 | 30.00 | 48.00 | -0.18 | 10.98 | 4,023 | 26,343 | 969 | 65.16 | 0 |
| 棉花 | CF601P13400 | 60.00 | 65.00 | 51.00 | 52.00 | 56.00 | -0.27 | 7.96 | 7,425 | 24,961 | 808 | 212.03 | 0 |
| 棉花 | CF601P13600 | 131.00 | 149.00 | 116.00 | 126.00 | 83.00 | -0.50 | 4.94 | 6,301 | 18,039 | 292 | 406.08 | 0 |
| 棉花 | CF601P13800 | 260.00 | 293.00 | 243.00 | 260.00 | 266.00 | -0.70 | 8.58 | 2,495 | 10,269 | 169 | 327.47 | 0 |
| 棉花 | CF601P14000 | 435.00 | 690.00 | 416.00 | 443.00 | 460.00 | -0.78 | 11.83 | 589 | 5,907 | 127 | 127.92 | 0 |
| 棉花 | CF601P14200 | 615.00 | 659.00 | 599.00 | 627.00 | 653.00 | -0.83 | 14.38 | 310 | 1,221 | 9 | 97.16 | 0 |
| 棉花 | CF601P14400 | 817.00 | 850.00 | 792.00 | 820.00 | 846.00 | -0.86 | 16.52 | 243 | 777 | 34 | 99.63 | 0 |
| 棉花 | CF601P14600 | 995.00 | 1,046.00 | 990.00 | 1,021.00 | 1,039.00 | -0.89 | 18.40 | 17 | 912 | -6 | 8.71 | 0 |
| 棉花 | CF601P14800 | 1,232.00 | 1,232.00 | 1,210.00 | 1,210.00 | 1,233.00 | -0.91 | 20.08 | 9 | 817 | -6 | 5.51 | 0 |
| 棉花 | CF601P15000 | - | - | - | 0.00 | 1,428.00 | -0.92 | 21.61 | 0 | 609 | 0 | 0.00 | 0 |
| 棉花 | CF601P15200 | 1,631.00 | 1,631.00 | 1,601.00 | 1,601.00 | 1,623.00 | -0.94 | 23.02 | 6 | 1,114 | 0 | 4.85 | 0 |
| 棉花 | CF601P15400 | - | - | - | 0.00 | 1,820.00 | -0.95 | 24.34 | 0 | 50 | 0 | 0.00 | 0 |
| 棉花 | CF601P15600 | - | - | - | 0.00 | 2,016.00 | -0.96 | 25.57 | 0 | 27 | 0 | 0.00 | 0 |
| 棉花 | CF603C11600 | - | - | - | 0.00 | 1,996.00 | 0.99 | 14.44 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF603C11800 | - | - | - | 0.00 | 1,798.00 | 0.98 | 13.71 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF603C12000 | - | - | - | 0.00 | 1,600.00 | 0.97 | 12.95 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF603C12200 | - | - | - | 0.00 | 1,404.00 | 0.96 | 12.19 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF603C12400 | - | - | - | 0.00 | 1,209.00 | 0.95 | 11.40 | 0 | 20 | 0 | 0.00 | 0 |
| 棉花 | CF603C12600 | - | - | - | 0.00 | 1,017.00 | 0.92 | 10.60 | 0 | 98 | 0 | 0.00 | 0 |
| 棉花 | CF603C12800 | 837.00 | 847.00 | 799.00 | 834.00 | 829.00 | 0.89 | 9.81 | 56 | 325 | 56 | 23.24 | 0 |
| 棉花 | CF603C13000 | 658.00 | 658.00 | 624.00 | 650.00 | 647.00 | 0.83 | 9.06 | 17 | 80 | 16 | 5.46 | 0 |
| 棉花 | CF603C13200 | 460.00 | 494.00 | 460.00 | 494.00 | 478.00 | 0.76 | 8.41 | 17 | 196 | -7 | 4.03 | 0 |
| 棉花 | CF603C13400 | 342.00 | 346.00 | 320.00 | 336.00 | 331.00 | 0.64 | 8.01 | 60 | 554 | 39 | 10.00 | 0 |
| 棉花 | CF603C13600 | 222.00 | 233.00 | 211.00 | 226.00 | 219.00 | 0.50 | 7.99 | 318 | 1,426 | 22 | 35.57 | 0 |
| 棉花 | CF603C13800 | 154.00 | 156.00 | 135.00 | 149.00 | 147.00 | 0.37 | 8.38 | 230 | 1,763 | 118 | 17.32 | 0 |
| 棉花 | CF603C14000 | 104.00 | 107.00 | 93.00 | 101.00 | 103.00 | 0.27 | 9.07 | 503 | 1,003 | 181 | 25.81 | 0 |
| 棉花 | CF603C14200 | 78.00 | 78.00 | 70.00 | 75.00 | 77.00 | 0.20 | 9.89 | 45 | 615 | 20 | 1.68 | 0 |
| 棉花 | CF603C14400 | 57.00 | 60.00 | 54.00 | 58.00 | 59.00 | 0.15 | 10.75 | 84 | 593 | 1 | 2.38 | 0 |
| 棉花 | CF603C14600 | 46.00 | 49.00 | 45.00 | 49.00 | 47.00 | 0.12 | 11.59 | 167 | 953 | 35 | 3.92 | 0 |
| 棉花 | CF603C14800 | 38.00 | 38.00 | 36.00 | 36.00 | 39.00 | 0.10 | 12.40 | 11 | 645 | -1 | 0.20 | 0 |
| 棉花 | CF603C15000 | 33.00 | 33.00 | 31.00 | 33.00 | 32.00 | 0.08 | 13.17 | 106 | 431 | -5 | 1.70 | 0 |
| 棉花 | CF603C15200 | 27.00 | 28.00 | 27.00 | 27.00 | 26.00 | 0.06 | 13.91 | 153 | 771 | 3 | 2.08 | 0 |
| 棉花 | CF603P11600 | 7.00 | 7.00 | 6.00 | 7.00 | 5.00 | -0.01 | 14.44 | 244 | 585 | 10 | 0.80 | 0 |
| 棉花 | CF603P11800 | 9.00 | 9.00 | 8.00 | 8.00 | 7.00 | -0.02 | 13.71 | 22 | 285 | 19 | 0.10 | 0 |
| 棉花 | CF603P12000 | 10.00 | 11.00 | 10.00 | 11.00 | 10.00 | -0.03 | 12.95 | 114 | 303 | 22 | 0.59 | 0 |
| 棉花 | CF603P12200 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.04 | 12.19 | 126 | 408 | 7 | 0.88 | 0 |
| 棉花 | CF603P12400 | 18.00 | 19.00 | 17.00 | 18.00 | 19.00 | -0.05 | 11.40 | 106 | 807 | -1 | 0.95 | 0 |
| 棉花 | CF603P12600 | 25.00 | 25.00 | 23.00 | 25.00 | 26.00 | -0.08 | 10.60 | 125 | 1,351 | -61 | 1.55 | 0 |
| 棉花 | CF603P12800 | 36.00 | 38.00 | 34.00 | 38.00 | 37.00 | -0.11 | 9.81 | 129 | 1,528 | -48 | 2.29 | 0 |
| 棉花 | CF603P13000 | 54.00 | 57.00 | 51.00 | 54.00 | 56.00 | -0.16 | 9.06 | 394 | 1,858 | 48 | 10.51 | 0 |
| 棉花 | CF603P13200 | 83.00 | 88.00 | 80.00 | 83.00 | 86.00 | -0.24 | 8.41 | 338 | 1,262 | -7 | 14.08 | 0 |
| 棉花 | CF603P13400 | 131.00 | 146.00 | 128.00 | 138.00 | 138.00 | -0.35 | 8.01 | 110 | 1,973 | -8 | 7.55 | 0 |
| 棉花 | CF603P13600 | 228.00 | 239.00 | 214.00 | 225.00 | 224.00 | -0.49 | 7.99 | 211 | 903 | 149 | 24.19 | 0 |
| 棉花 | CF603P13800 | 351.00 | 351.00 | 338.00 | 344.00 | 351.00 | -0.62 | 8.38 | 64 | 209 | 5 | 11.07 | 0 |
| 棉花 | CF603P14000 | 481.00 | 500.00 | 481.00 | 500.00 | 506.00 | -0.72 | 9.07 | 24 | 107 | 19 | 5.86 | 0 |
| 棉花 | CF603P14200 | 699.00 | 699.00 | 686.00 | 686.00 | 679.00 | -0.79 | 9.89 | 21 | 236 | 21 | 7.28 | 0 |
| 棉花 | CF603P14400 | 847.00 | 868.00 | 837.00 | 846.00 | 860.00 | -0.84 | 10.75 | 46 | 152 | 41 | 19.45 | 0 |
| 棉花 | CF603P14600 | - | - | - | 0.00 | 1,047.00 | -0.88 | 11.59 | 0 | 15 | 0 | 0.00 | 0 |
| 棉花 | CF603P14800 | - | - | - | 0.00 | 1,238.00 | -0.90 | 12.40 | 0 | 29 | 0 | 0.00 | 0 |
| 棉花 | CF603P15000 | - | - | - | 0.00 | 1,431.00 | -0.92 | 13.17 | 0 | 14 | 0 | 0.00 | 0 |
| 棉花 | CF603P15200 | - | - | - | 0.00 | 1,625.00 | -0.94 | 13.91 | 0 | 12 | 0 | 0.00 | 0 |
| 棉花 | CF605C11600 | - | - | - | 0.00 | 2,020.00 | 0.97 | 13.39 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF605C11800 | - | - | - | 0.00 | 1,825.00 | 0.96 | 12.79 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF605C12000 | - | - | - | 0.00 | 1,630.00 | 0.95 | 12.20 | 0 | 0 | 0 | 0.00 | 0 |
| 棉花 | CF605C12200 | - | - | - | 0.00 | 1,438.00 | 0.93 | 11.60 | 0 | 21 | 0 | 0.00 | 0 |
| 棉花 | CF605C12400 | - | - | - | 0.00 | 1,250.00 | 0.91 | 11.01 | 0 | 74 | 0 | 0.00 | 0 |
| 棉花 | CF605C12600 | - | - | - | 0.00 | 1,065.00 | 0.88 | 10.44 | 0 | 542 | 0 | 0.00 | 0 |
| 棉花 | CF605C12800 | 908.00 | 908.00 | 860.00 | 892.00 | 887.00 | 0.83 | 9.90 | 20 | 703 | 12 | 8.78 | 0 |
| 棉花 | CF605C13000 | 713.00 | 725.00 | 694.00 | 725.00 | 718.00 | 0.78 | 9.44 | 70 | 967 | 49 | 24.58 | 0 |
| 棉花 | CF605C13200 | 574.00 | 574.00 | 545.00 | 568.00 | 565.00 | 0.70 | 9.10 | 14 | 1,037 | 11 | 3.85 | 0 |
| 棉花 | CF605C13400 | 434.00 | 443.00 | 408.00 | 431.00 | 431.00 | 0.61 | 8.91 | 45 | 2,178 | -14 | 9.51 | 0 |
| 棉花 | CF605C13600 | 322.00 | 337.00 | 306.00 | 325.00 | 323.00 | 0.51 | 8.94 | 876 | 9,556 | 33 | 141.95 | 0 |
| 棉花 | CF605C13800 | 254.00 | 254.00 | 233.00 | 246.00 | 243.00 | 0.42 | 9.18 | 638 | 8,273 | 33 | 79.28 | 0 |
| 棉花 | CF605C14000 | 190.00 | 195.00 | 181.00 | 194.00 | 187.00 | 0.34 | 9.59 | 1,063 | 4,598 | 110 | 101.69 | 0 |
| 棉花 | CF605C14200 | 152.00 | 152.00 | 143.00 | 150.00 | 147.00 | 0.27 | 10.14 | 562 | 4,154 | 121 | 41.83 | 0 |
| 棉花 | CF605C14400 | 119.00 | 121.00 | 115.00 | 121.00 | 119.00 | 0.22 | 10.75 | 513 | 4,733 | 101 | 30.86 | 0 |
| 棉花 | CF605C14600 | 98.00 | 102.00 | 96.00 | 100.00 | 99.00 | 0.18 | 11.40 | 591 | 3,051 | 266 | 29.51 | 0 |
| 棉花 | CF605C14800 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 0.15 | 12.04 | 30 | 1,440 | -6 | 1.24 | 0 |
| 棉花 | CF605C15000 | 68.00 | 74.00 | 68.00 | 72.00 | 71.00 | 0.13 | 12.68 | 256 | 2,197 | 91 | 9.22 | 0 |
| 棉花 | CF605C15200 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.11 | 13.31 | 54 | 1,958 | -43 | 1.67 | 0 |
| 棉花 | CF605C15400 | 56.00 | 58.00 | 55.00 | 56.00 | 54.00 | 0.10 | 13.91 | 178 | 1,583 | 3 | 5.01 | 0 |
| 棉花 | CF605C15600 | 49.00 | 51.00 | 48.00 | 49.00 | 47.00 | 0.08 | 14.50 | 282 | 2,418 | 18 | 7.00 | 0 |
| 棉花 | CF605P11600 | 20.00 | 20.00 | 17.00 | 17.00 | 15.00 | -0.03 | 13.39 | 171 | 563 | 80 | 1.57 | 0 |
| 棉花 | CF605P11800 | 24.00 | 24.00 | 15.00 | 21.00 | 19.00 | -0.04 | 12.79 | 148 | 341 | 29 | 1.55 | 0 |
| 棉花 | CF605P12000 | 29.00 | 29.00 | 20.00 | 25.00 | 25.00 | -0.05 | 12.20 | 189 | 941 | -24 | 2.55 | 0 |
| 棉花 | CF605P12200 | 36.00 | 36.00 | 32.00 | 32.00 | 33.00 | -0.07 | 11.60 | 126 | 2,588 | 35 | 2.12 | 0 |
| 棉花 | CF605P12400 | 44.00 | 45.00 | 39.00 | 40.00 | 43.00 | -0.09 | 11.01 | 221 | 1,932 | -72 | 4.65 | 0 |
| 棉花 | CF605P12600 | 57.00 | 57.00 | 49.00 | 51.00 | 58.00 | -0.12 | 10.44 | 123 | 2,430 | -26 | 3.28 | 0 |
| 棉花 | CF605P12800 | 75.00 | 78.00 | 67.00 | 70.00 | 78.00 | -0.16 | 9.90 | 217 | 4,703 | 53 | 7.94 | 0 |
| 棉花 | CF605P13000 | 110.00 | 114.00 | 99.00 | 102.00 | 109.00 | -0.22 | 9.44 | 858 | 8,997 | -434 | 45.13 | 0 |
| 棉花 | CF605P13200 | 152.00 | 158.00 | 144.00 | 147.00 | 153.00 | -0.29 | 9.10 | 603 | 2,845 | -85 | 44.99 | 0 |
| 棉花 | CF605P13400 | 219.00 | 230.00 | 208.00 | 215.00 | 218.00 | -0.38 | 8.91 | 293 | 6,489 | -92 | 31.86 | 0 |
| 棉花 | CF605P13600 | 315.00 | 320.00 | 296.00 | 307.00 | 308.00 | -0.48 | 8.94 | 846 | 6,364 | 68 | 129.98 | 0 |
| 棉花 | CF605P13800 | 423.00 | 444.00 | 418.00 | 425.00 | 426.00 | -0.57 | 9.18 | 93 | 2,869 | -34 | 19.88 | 0 |
| 棉花 | CF605P14000 | 572.00 | 589.00 | 555.00 | 587.00 | 568.00 | -0.65 | 9.59 | 46 | 664 | -16 | 13.17 | 0 |
| 棉花 | CF605P14200 | 730.00 | 752.00 | 727.00 | 727.00 | 727.00 | -0.72 | 10.14 | 32 | 889 | -12 | 11.87 | 0 |
| 棉花 | CF605P14400 | 923.00 | 923.00 | 917.00 | 917.00 | 897.00 | -0.77 | 10.75 | 11 | 570 | -11 | 5.07 | 0 |
| 棉花 | CF605P14600 | - | - | - | 0.00 | 1,076.00 | -0.81 | 11.40 | 0 | 366 | 0 | 0.00 | 0 |
| 棉花 | CF605P14800 | - | - | - | 0.00 | 1,259.00 | -0.84 | 12.04 | 0 | 184 | 0 | 0.00 | 0 |
| 棉花 | CF605P15000 | - | - | - | 0.00 | 1,446.00 | -0.87 | 12.68 | 0 | 55 | 0 | 0.00 | 0 |
| 棉花 | CF605P15200 | - | - | - | 0.00 | 1,636.00 | -0.89 | 13.31 | 0 | 25 | 0 | 0.00 | 0 |
| 棉花 | CF605P15400 | - | - | - | 0.00 | 1,827.00 | -0.90 | 13.91 | 0 | 44 | 0 | 0.00 | 0 |
| 棉花 | CF605P15600 | - | - | - | 0.00 | 2,019.00 | -0.92 | 14.50 | 0 | 3 | 0 | 0.00 | 0 |
打印