郑州商品交易所03月18日棉花期权收盘行情
发布时间：2026年03月18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
CF26053,590.03,590.03,590.03,590.03,706.011.825
CF26053,508.021
CF26053,309.024
CF26053,112.037
CF26052,788.02,788.02,788.02,788.02,914.011.3974
CF26052,717.0400
CF26052,519.02,519.02,519.02,519.02,521.01012.6538
CF26052,401.02,401.02,240.02,240.02,325.033.451,521
CF26052,056.02,056.02,056.02,056.02,129.022.06407
CF26051,839.01,839.01,839.01,839.01,934.0109.21,477
CF26051,657.01,680.01,586.01,632.01,739.09376.557,031
CF26051,621.01,621.01,371.01,460.01,546.012188.0915,979
CF26051,281.01,281.01,193.01,214.01,353.02,2901,423.686,437
CF26051,242.01,243.01,022.01,030.01,160.02010.964,332
CF26051,030.01,049.0794.0834.0968.014965.997,871
CF2605850.0875.0598.0652.0775.0800262.710,151
CF2605682.0685.0430.0472.0581.04,2601,148.546,200
CF2605515.0526.0281.0318.0384.09,9951,891.9519,916
CF2605397.0397.0190.0216.0272.07,229906.6710,991
CF2605298.0315.0135.0151.0209.019,2372,020.1815,818
CF2605243.0253.0106.0113.0163.031,9302,621.4323,888
CF2605200.0206.081.089.0130.018,6081,235.788,811
CF2605175.0179.062.072.0103.047,4262,496.7231,509
CF2605138.0139.048.057.084.08,635395.697,555
CF2605126.0128.040.045.069.032,4971,161.2138,382
CF260598.098.032.037.055.05,310155.635,229
CF260568.080.026.031.046.06,778140.77,042
CF260575.075.025.030.038.026,866556.1219,809
CF26052.04.02.03.09.01560.232,159
CF260511.0483
CF26054.04.04.04.013.0800.162,255
CF26056.06.03.03.015.021,719
CF26055.05.05.05.018.012,992
CF260520.02,969
CF26056.08.05.07.024.04601.577,233
CF26056.09.05.08.027.07332.5817,496
CF26058.010.08.09.031.01020.476,061
CF26057.011.07.09.037.01340.588,311
CF26057.013.07.011.042.08554.48,159
CF26058.015.07.014.048.01,96311.9612,941
CF260514.019.013.016.055.03,84032.249,229
CF260519.025.015.019.062.01,98619.9510,061
CF260518.026.018.024.069.04,62151.0817,696
CF260529.037.027.034.077.06,223102.3217,886
CF260549.065.046.060.082.011,857322.8620,644
CF260591.0118.082.0107.084.019,932999.8818,726
CF2605143.0218.0143.0205.0172.011,8901,099.412,381
CF2605257.0358.0257.0329.0309.07,8161,201.986,382
CF2605420.0533.0401.0504.0463.01,683397.624,901
CF2605567.0710.0560.0656.0629.0538172.79796
CF2605738.0894.0729.0836.0802.0500205.25761
CF2605902.01,068.0899.01,025.0983.0428210.94717
CF26051,076.01,256.01,076.01,220.01,167.0288166.44523
CF26051,461.01,461.01,389.01,404.01,354.042.8324
CF26051,544.026
CF26051,810.01,810.01,810.01,810.01,736.032.7248
CF26072,670.0
CF26072,470.0
CF26072,271.03
CF26072,073.06
CF26071,902.01,917.01,902.01,917.01,877.032.8516
CF26071,580.01,580.01,580.01,580.01,683.054.021
CF26071,492.065
CF26071,305.049
CF26071,125.056
CF2607955.086
CF2607796.0796.0707.0716.0799.04617.27123
CF2607756.0756.0579.0632.0662.03912.28183
CF2607634.0641.0477.0490.0546.011730.77338
CF2607543.0543.0398.0401.0453.029865.97710
CF2607475.0514.0333.0394.0382.029460.011,461
CF2607404.0405.0281.0284.0329.048976.311,328
CF2607356.0363.0252.0253.0288.030743.34918
CF2607322.0325.0220.0221.0259.063881.52732
CF2607291.0291.0197.0198.0235.034241.95413
CF2607272.0272.0177.0179.0217.038539.95444
CF2607250.0252.0171.0171.0198.026828.05270
CF2607232.0234.0150.0151.0186.027226.89630
CF2607221.0226.0140.0140.0174.086675.781,589
CF26073.050
CF26074.045
CF260714.014.014.014.06.060.04804
CF260713.015.013.014.08.0660.43412
CF260716.020.015.017.012.01661.42908
CF260723.027.023.027.018.01872.2328
CF260728.033.025.032.027.01061.51460
CF260738.042.035.040.040.03446.68933
CF260751.063.051.058.060.02477.18590
CF260777.096.074.084.089.01988.47987
CF2607121.0138.0121.0131.0133.0765.07644
CF2607174.0216.0161.0192.0194.031529.63992
CF2607254.0301.0239.0290.0277.018625.761,080
CF2607355.0433.0355.0394.0383.033767.44877
CF2607472.0564.0463.0535.0512.022255.591,013
CF2607620.0717.0620.0687.0657.014549.63672
CF2607769.0882.0766.0855.0815.015865.62238
CF2607934.01,052.0926.01,019.0986.09648.11228
CF26071,089.01,231.01,089.01,194.01,160.08047.1101
CF26071,324.01,324.01,324.01,324.01,341.064.011
CF26071,522.0
CF26071,709.02
CF26071,896.02
CF26093,106.03,121.03,106.03,117.03,191.01117.1431
CF26092,910.02,910.02,905.02,905.02,992.01115.9942
CF26092,809.02,809.02,809.02,809.02,795.079.8350
CF26092,614.02,614.02,614.02,614.02,599.022.6130
CF26092,394.02,394.02,394.02,394.02,404.01315.5848
CF26092,139.02,139.02,139.02,139.02,211.033.2175
CF26092,022.0228
CF26091,835.0502
CF26091,660.01,660.01,562.01,562.01,652.054.03375
CF26091,392.01,392.01,388.01,388.01,476.053.47730
CF26091,307.0500
CF26091,083.01,083.01,083.01,083.01,147.0105.42900
CF2609950.0950.0950.0950.0998.010.481,352
CF26091,000.01,000.0766.0780.0866.013056.541,982
CF2609850.0850.0651.0662.0748.0612215.913,163
CF2609763.0773.0564.0581.0647.028288.181,389
CF2609683.0689.0483.0506.0561.02,081568.744,001
CF2609620.0622.0428.0462.0494.02,162551.455,999
CF2609555.0555.0390.0412.0438.0623133.541,833
CF2609490.0507.0352.0375.0392.02,127437.664,202
CF2609437.0466.0312.0335.0356.048190.642,538
CF2609396.0400.0286.0288.0326.031252.252,738
CF2609360.0378.0260.0283.0300.0937144.34,864
CF2609328.0328.0242.0251.0280.032243.81,184
CF2609293.0309.0217.0233.0261.02,042266.934,732
CF2609286.0287.0204.0220.0245.01,271144.63995
CF260916.021.016.019.010.01140.971,641
CF260922.022.018.022.012.0340.341,022
CF260919.026.019.025.016.0180.21774
CF260924.029.024.028.020.0490.64802
CF260927.028.027.028.026.0310.431,521
CF260936.038.036.037.033.0260.481,217
CF260942.045.040.044.044.0952.05870
CF260955.058.054.057.057.02506.951,254
CF260969.075.063.068.073.038413.191,157
CF260988.099.083.086.096.01,06348.444,495
CF2609114.0126.0107.0109.0126.01,23569.12,920
CF2609159.0168.0144.0144.0165.024318.734,733
CF2609197.0227.0184.0195.0215.067667.063,065
CF2609256.0284.0243.0249.0281.0925119.5711,019
CF2609360.0395.0335.0343.0362.01,265219.014,417
CF2609454.0504.0440.0458.0459.020347.651,705
CF2609562.0615.0539.0574.0571.01,893545.412,664
CF2609700.0778.0677.0769.0702.01,159411.991,958
CF2609827.0916.0827.0880.0844.09139.16359
CF2609982.01,069.0981.01,036.0997.013166.6155
CF26091,110.01,234.01,110.01,208.01,160.06034.88260
CF26091,270.01,387.01,270.01,374.01,327.02718.45104
CF26091,500.012
CF26091,668.01,700.01,667.01,689.01,679.03126.0826
CF26091,858.0
CF26092,041.0
CF26111,466.03
CF26111,316.0
CF26111,175.02
CF26111,046.0
CF2611928.06
CF2611817.03
CF2611722.03
CF2611636.08
CF2611561.0
CF2611497.0
CF2611443.0
CF2611400.0
CF2611368.0
CF2611344.0
CF2611322.0322.0312.0312.0337.060.956
CF2611576.0576.0291.0494.0294.0142.3413
CF2611148.0148.0148.0148.0165.030.226
CF2611237.0237.0237.0237.0214.030.363
CF2611252.0295.0251.0251.0270.0182.3614
CF2611378.0378.0318.0321.0339.0122.0212
CF2611475.0475.0399.0412.0419.0122.559
CF2611584.0584.0493.0493.0506.0153.8710
CF2611617.0617.0616.0616.0609.092.769
CF2611748.0748.0741.0741.0720.093.316
CF2611842.019
CF2611977.0
CF26111,119.06
CF26111,275.0
CF26111,440.0
CF26111,615.0
CF26111,805.0
CF26111,960.0
CF27012,710.0
CF27012,521.0
CF27012,335.0
CF27012,156.0
CF27011,982.0
CF27011,813.0
CF27011,654.012
CF27011,500.09
CF27011,355.06
CF27011,221.06
CF27011,044.01,044.01,044.01,044.01,093.031.5719
CF2701944.0944.0944.0944.0981.031.4216
CF2701878.012
CF2701791.024
CF2701682.0682.0682.0682.0719.031.0218
CF2701623.0624.0623.0624.0661.061.8718
CF2701648.0648.0569.0569.0613.0123.7620
CF2701599.0599.0599.0599.0574.030.949
CF2701600.0771.0500.0500.0536.04012.28134
CF2701511.0511.0510.0510.0507.061.5339
CF2701481.0481.0481.0481.0480.030.72136
CF2701451.0451.0381.0381.0452.061.25105
CF2701740.0740.0355.0355.0428.0102.07148
CF270157.071.051.071.031.0170.56240
CF270166.070.066.070.043.0180.6195
CF270181.086.081.086.058.0180.7672
CF2701104.0107.0104.0105.079.0150.7993
CF2701131.0131.0128.0128.0105.090.5860
CF2701159.0159.0135.0135.0134.0493.6684
CF2701197.0197.0169.0169.0174.0353.2595
CF2701234.0237.0204.0212.0218.0394.3870
CF2701287.0287.0265.0265.0271.0223.03107
CF2701361.0379.0332.0332.0334.0397.06106
CF2701431.0440.0411.0411.0403.0122.5580
CF2701523.0531.0523.0531.0489.061.5848
CF2701624.0637.0624.0637.0583.061.8936
CF2701740.0753.0740.0745.0693.0114.135
CF2701872.0872.0872.0872.0818.062.6212
CF2701956.06
CF27011,105.024
CF27011,264.021
CF27011,423.018
CF27011,591.03
CF27011,761.0
CF27011,930.0
CF27012,104.0
相关资讯: