郑州商品交易所06月05日棉花期权收盘行情
发布时间：2026年06月05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
CF26073,359.03,379.03,359.03,379.03,195.0610.1113
CF26073,159.03,179.03,159.03,179.02,995.01015.835
CF26072,959.02,979.02,959.02,979.02,795.068.9117
CF26072,759.02,779.02,759.02,779.02,595.0912.4532
CF26072,559.02,579.02,559.02,579.02,395.078.9918
CF26072,359.02,379.02,359.02,377.02,195.01214.2136
CF26072,159.02,159.02,159.02,159.01,995.033.2462
CF26071,795.067
CF26071,595.070
CF26071,396.0404
CF26071,197.0620
CF2607998.0378
CF2607800.0800.0800.0800.0801.062.41,071
CF2607738.0738.0519.0519.0607.014444.32747
CF2607554.0554.0318.0318.0417.031262.522,827
CF2607375.0386.0165.0177.0240.02,473267.124,435
CF2607208.0226.068.075.0103.010,590519.553,804
CF260782.0111.023.030.047.037,390994.1816,193
CF260737.052.010.012.029.021,019248.2212,081
CF260720.025.04.06.019.012,03463.328,989
CF260710.014.03.04.014.03,73211.454,966
CF26079.09.03.03.010.02,1565.154,897
CF26074.05.02.03.07.014,72123.033,454
CF26074.04.01.02.05.03,2723.283,766
CF26072.02.01.02.04.01,4531.353,292
CF26072.02.01.01.03.01,0850.713,860
CF26071.01.01.01.02.09320.491,509
CF26071.02.01.01.01.06580.352,278
CF26071.01.01.01.01.0540.03586
CF26071.01.01.01.01.02080.13,688
CF26071.0253
CF26071.0294
CF26071.01.01.01.01.041,103
CF26071.0554
CF26071.0774
CF26071.0587
CF26071.0921
CF26071.01.01.01.01.01680.084,000
CF26071.01.01.01.01.0500.03798
CF26071.01.01.01.01.01180.061,227
CF26071.02.01.01.02.02430.141,640
CF26071.02.01.02.04.01,3481.233,115
CF26071.06.01.05.06.09,14315.068,710
CF26074.012.03.011.012.09,00231.745,416
CF26076.032.05.030.022.015,758143.766,154
CF260716.084.014.080.045.032,427781.588,551
CF260755.0187.044.0178.0108.015,757803.483,828
CF2607155.0343.0127.0339.0252.06,447738.025,104
CF2607300.0526.0204.0520.0433.01,900373.423,667
CF2607467.0720.0445.0695.0624.0670188.81,934
CF2607662.0918.0657.0918.0818.012949.61903
CF2607865.01,117.0858.01,117.01,014.013165.16704
CF26071,212.0747
CF26071,410.062
CF26071,608.081
CF26071,635.01,638.01,635.01,638.01,807.01512.79
CF26071,834.01,838.01,834.01,838.02,007.01211.276
CF26072,034.02,034.02,034.02,034.02,206.044.153
CF26072,234.02,234.02,234.02,234.02,406.033.35
CF26072,434.02,434.02,434.02,434.02,605.067.563
CF26093,971.03,971.03,800.03,800.03,820.02140.2141
CF26093,693.03,773.03,602.03,602.03,620.01221.82139
CF26093,405.03,405.03,405.03,405.03,421.035.11140
CF26093,205.03,205.03,205.03,205.03,221.034.81133
CF26093,006.03,006.03,006.03,006.03,023.034.51149
CF26092,809.02,809.02,809.02,809.02,825.034.21191
CF26092,627.0267
CF26092,430.0557
CF26092,234.0588
CF26092,039.0809
CF26091,845.0560
CF26091,652.01,089
CF26091,370.01,375.01,330.01,330.01,463.032.041,409
CF26091,275.01,738
CF26091,188.01,188.0980.0980.01,091.084.214,803
CF2609980.0980.0799.0806.0913.094.021,848
CF2609836.0858.0630.0630.0743.0479165.254,975
CF2609689.0701.0492.0492.0585.0651176.994,884
CF2609552.0552.0382.0382.0448.0714148.481,898
CF2609400.0440.0297.0300.0337.09,6131,598.5420,337
CF2609293.0349.0234.0237.0257.03,747510.46,249
CF2609234.0278.0184.0188.0204.05,055535.5516,634
CF2609219.0229.0154.0155.0167.06,272561.4513,916
CF2609186.0191.0130.0142.0142.02,708201.596,765
CF2609151.0162.0110.0110.0122.012,522810.2632,226
CF2609128.0136.094.094.0105.03,022158.9611,926
CF2609112.0117.080.081.093.01,26956.523,170
CF2609100.0100.070.070.082.078231.291,733
CF260988.088.059.059.072.082527.446,076
CF260974.077.053.054.065.097728.942,680
CF260964.066.045.045.057.088122.991,013
CF260954.059.041.041.052.03,17773.319,602
CF26094.05.04.05.03.0410.082,081
CF26093.04.03.04.04.01060.2933
CF26093.05.03.05.05.0360.07783
CF26094.05.04.05.06.0530.14828
CF26096.06.06.06.08.060.021,569
CF26096.06.06.06.010.060.021,197
CF260913.0863
CF260916.01,725
CF260919.01,859
CF260912.020.012.017.024.01691.427,089
CF260918.020.014.019.030.07576.324,447
CF260919.027.018.025.038.01,09512.972,852
CF260924.034.023.033.047.06098.92,910
CF260930.045.029.043.059.02,79051.9312,787
CF260934.063.034.062.075.02,02852.6912,680
CF260954.087.050.084.096.01,16042.157,096
CF260975.0129.070.0122.0125.02,760140.7410,321
CF2609118.0192.0106.0183.0167.04,852376.3712,537
CF2609162.0283.0160.0270.0228.04,105475.537,544
CF2609255.0400.0240.0378.0317.06,6381,133.1312,455
CF2609365.0537.0352.0510.0437.03,829887.076,568
CF2609500.0691.0495.0664.0582.01,774549.467,594
CF2609632.0857.0632.0837.0745.0740290.143,550
CF2609845.01,018.0824.01,011.0919.014770.082,784
CF2609996.01,185.0996.01,169.01,098.07541.91,411
CF26091,281.0324
CF26091,468.0205
CF26091,656.0196
CF26091,846.014
CF26092,038.07
CF26092,230.09
CF26092,424.03
CF26112,244.04
CF26112,048.024
CF26111,854.07
CF26111,662.012
CF26111,474.018
CF26111,292.015
CF26111,121.013
CF2611965.013
CF2611828.021
CF2611709.031
CF2611607.064
CF2611521.032
CF2611449.031
CF2611386.053
CF2611331.030
CF2611288.041
CF2611248.048
CF2611217.053
CF2611165.0165.0165.0165.0187.030.25115
CF2611152.0152.0152.0152.0164.030.23297
CF2611140.0140.0140.0140.0142.030.21716
CF2611128.0128.0128.0128.0125.0130.83377
CF2611112.0112.0112.0112.0109.080.45103
CF261196.096.072.072.096.070.32127
CF261180.080.080.080.085.0421.71100
CF261118.0133
CF261123.023.021.021.022.0130.15196
CF261122.033.020.033.028.0190.2283
CF261128.042.026.042.036.0671.11154
CF261136.055.036.055.047.0561.23136
CF261148.066.047.066.064.0390.98184
CF261176.091.076.091.093.060.25197
CF261193.0138.093.0137.0136.0211.31124
CF2611138.0189.0138.0189.0198.0120.96221
CF2611264.0264.0264.0264.0277.030.4173
CF2611374.097
CF2611486.077
CF2611613.039
CF2611749.010
CF2611892.019
CF26111,048.010
CF26111,206.07
CF26111,373.013
CF26111,543.014
CF26111,719.013
CF26111,895.04
CF26112,078.01
CF26112,261.06
CF26112,447.06
CF26112,635.0
CF27013,434.03,434.03,430.03,430.03,415.0610.312
CF27013,236.03,236.03,233.03,233.03,215.069.718
CF27013,042.03,042.03,038.03,038.03,015.069.127
CF27012,847.02,847.02,842.02,842.02,816.068.539
CF27012,719.02,719.02,648.02,648.02,620.0810.6314
CF27012,524.02,524.02,455.02,455.02,425.022.4918
CF27012,327.02,327.02,260.02,260.02,232.022.2926
CF27012,136.02,136.02,069.02,069.02,043.033.1223
CF27011,940.01,940.01,877.01,877.01,857.021.9140
CF27011,751.01,751.01,690.01,690.01,674.021.7235
CF27011,568.01,568.01,507.01,507.01,499.021.5444
CF27011,384.01,384.01,321.01,321.01,330.0138.6278
CF27011,217.01,217.01,217.01,217.01,168.021.2289
CF27011,016.0309
CF2701990.0990.0812.0831.0877.07030.12402
CF2701850.0862.0697.0697.0752.07125.77606
CF2701715.0715.0595.0595.0642.07724.59297
CF2701644.0644.0519.0525.0549.020756.58406
CF2701534.0537.0450.0450.0477.016239.9519
CF2701458.0470.0403.0403.0417.09019.34469
CF2701432.0433.0352.0360.0368.037167.03937
CF2701387.0387.0318.0323.0330.07913.37600
CF2701347.0347.0282.0282.0295.09714.151,362
CF2701303.0303.0259.0259.0268.026837.46360
CF2701268.0269.0232.0240.0244.023229.84444
CF2701243.0243.0207.0207.0222.055462.73,367
CF2701220.0222.0189.0196.0205.036637.09629
CF2701198.0199.0176.0179.0188.025323.69487
CF2701181.0183.0159.0159.0172.043336.9734
CF2701157.0158.0157.0158.0160.0745.85530
CF2701158.0160.0136.0137.0149.01077.691,404
CF270122.048.022.042.05.01462.9498
CF270132.037.032.037.07.090.16266
CF270130.052.030.052.09.0450.95232
CF270142.044.042.044.013.060.13206
CF270136.064.036.063.017.0370.79173
CF270150.069.035.069.024.0300.811,270
CF270157.081.057.075.031.0922.99894
CF270166.087.066.080.042.0431.64857
CF270164.096.064.095.056.01154.63704
CF270164.0115.064.0102.073.01829.16728
CF270177.0135.077.0119.097.026613.441,452
CF270196.0158.096.0144.0127.0583.66459
CF2701119.0185.0119.0182.0163.051638.761,269
CF2701150.0231.0149.0222.0209.037234.932,186
CF2701195.0291.0193.0284.0269.0801105.013,371
CF2701266.0382.0266.0373.0342.016127.421,436
CF2701341.0474.0341.0473.0429.021844.98855
CF2701448.0592.0448.0590.0534.019952.63559
CF2701598.0713.0598.0704.0660.08628.15378
CF2701753.0860.0745.0859.0798.07228.88301
CF2701955.01,024.0955.0995.0946.03316.24118
CF2701975.01,182.0975.01,182.01,106.0136.98161
CF27011,276.01,362.01,276.01,345.01,270.05838.08344
CF27011,477.01,477.01,477.01,477.01,441.032.22224
CF27011,615.0159
CF27011,791.0276
CF27011,884.01,936.01,884.01,936.01,973.021.917
CF27012,122.02,153.02,122.02,153.02,154.022.145
CF27012,337.08
CF27012,524.017
CF27012,711.026
相关资讯: