郑州商品交易所11月06日棉花期权收盘行情
发布时间：2026年11月06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
CF27012,347.0169
CF27012,148.086
CF27011,950.0166
CF27011,753.040
CF27011,557.083
CF27011,354.01,354.01,306.01,306.01,363.032.01181
CF27011,171.0134
CF27011,015.01,015.01,015.01,015.0983.052.541,069
CF2701841.0859.0745.0843.0799.0473190.81,054
CF2701650.0674.0570.0661.0622.0574179.371,050
CF2701486.0508.0403.0490.0455.0924211.532,307
CF2701325.0342.0259.0331.0305.01,704256.956,681
CF2701200.0208.0149.0206.0181.013,7361,269.5814,393
CF2701111.0119.083.0119.095.013,851714.1216,864
CF270161.068.048.067.052.06,908197.5519,273
CF270140.044.031.043.034.022,029422.7244,866
CF270121.027.020.025.026.04,90157.6926,859
CF270120.020.014.017.021.03,10725.8719,326
CF270115.015.012.014.017.02,31115.4514,152
CF270112.012.09.011.014.01,5718.0514,668
CF27019.011.08.010.011.04,24620.4444,660
CF27019.09.08.08.09.05532.265,775
CF27017.08.07.07.08.05722.146,998
CF27017.07.05.05.07.03300.986,641
CF270116.016.05.06.05.02390.76,244
CF27016.06.05.06.05.01900.515,674
CF27015.05.04.04.04.0810.191,733
CF27014.04.03.04.03.01890.372,586
CF27014.04.03.04.03.01280.251,627
CF27014.04.04.04.02.0180.041,333
CF27013.04.02.03.02.05350.7711,733
CF27018.08.06.06.04.05341.885,085
CF270112.012.08.08.05.0990.471,077
CF270112.014.09.09.07.02,17712.531,536
CF270115.019.013.013.011.02,01014.731,581
CF270118.030.016.017.015.01,86717.792,833
CF270125.033.023.024.020.07,53999.6212,214
CF270128.040.028.029.028.02,77645.946,708
CF270136.056.036.041.039.03,87588.6213,785
CF270146.070.046.051.055.05,722164.2917,692
CF270172.095.063.067.078.07,588292.5617,572
CF2701101.0133.090.0100.0111.028,2561,567.3643,619
CF2701134.0187.0128.0142.0160.07,435575.0924,711
CF2701210.0274.0189.0210.0236.04,917560.9621,205
CF2701323.0408.0296.0325.0350.03,326568.7217,778
CF2701480.0569.0453.0470.0506.03,136796.9616,992
CF2701651.0751.0622.0653.0688.01,665574.2814,358
CF2701834.0940.0812.0829.0879.01,463647.3411,573
CF27011,029.01,141.01,009.01,038.01,074.0403217.897,508
CF27011,270.010,571
CF27011,489.01,505.01,435.01,436.01,467.04331.675,726
CF27011,664.04,608
CF27011,850.01,850.01,828.01,828.01,862.01513.771,444
CF27012,060.0790
CF27012,259.0583
CF27012,458.0729
CF27012,657.0811
CF27012,856.0315
CF27013,056.0280
CF27013,255.032
CF27013,436.03,436.03,436.03,436.03,455.01017.1876
CF27013,600.03,636.03,600.03,636.03,655.0712.641,103
CF27031,609.023
CF27031,420.011
CF27031,236.030
CF27031,061.01,061.01,022.01,035.01,058.04020.71930
CF2703921.0921.0921.0921.0889.0209.05336
CF2703720.0748.0673.0700.0731.03411.83358
CF2703515.0605.0515.0605.0586.05013.98889
CF2703441.0463.0383.0463.0455.034273.721,770
CF2703321.0338.0270.0338.0342.0674102.632,547
CF2703223.0235.0185.0235.0248.079684.242,556
CF2703151.0163.0125.0158.0172.01,10079.12,833
CF2703102.0112.087.0112.0114.059829.453,509
CF270374.082.063.078.072.067323.943,940
CF270356.061.049.059.044.069218.793,124
CF270350.050.041.047.027.096621.692,828
CF270343.052.036.041.017.03606.972,155
CF270337.037.031.036.015.02684.393,561
CF270334.034.029.032.09.03184.933,619
CF270329.029.025.028.05.02733.431,557
CF270323.025.023.025.03.0130.141,724
CF270319.021.019.021.01.0130.131,057
CF270321.021.019.020.01.0340.29940
CF270318.019.018.019.01.0430.391,188
CF270320.020.015.017.01.0400.33446
CF270312.015.012.015.01.0110.07615
CF270314.014.014.014.01.0210.15475
CF270313.013.013.013.01.050.03642
CF270335.041.030.039.020.01,09720.31,365
CF270344.052.039.047.031.047210.471,023
CF270357.067.048.059.046.01,16833.941,957
CF270374.086.065.077.068.047217.852,444
CF2703100.0114.087.0102.099.034817.91,683
CF2703132.0151.0114.0130.0139.052434.45,491
CF2703175.0209.0158.0175.0193.01,02691.052,359
CF2703244.0271.0215.0233.0261.01,062133.333,969
CF2703324.0353.0286.0309.0347.031651.542,900
CF2703417.0474.0391.0416.0452.027759.711,834
CF2703573.0608.0542.0542.0575.08524.172,401
CF2703720.0766.0669.0686.0716.023584.122,410
CF2703872.0954.0835.0860.0873.0675297.641,178
CF27031,044.01,194
CF27031,307.01,307.01,307.01,307.01,227.031.961,464
CF27031,417.02,251
CF27031,614.0590
CF27031,809.0713
CF27032,006.0752
CF27032,205.0773
CF27032,405.01,205
CF27032,605.0547
CF27032,805.0526
CF27033,005.046
CF27033,205.021
CF27033,405.034
CF27033,605.0121
CF27051,710.05
CF27051,526.024
CF27051,345.042
CF27051,171.0815
CF27051,013.01,051.0970.01,051.01,002.0259130.381,258
CF2705855.0876.0825.0862.0839.0229.5518
CF2705700.0732.0663.0730.0689.025088.22546
CF2705572.0589.0534.0587.0552.019454.96885
CF2705439.0464.0412.0460.0432.018840.721,376
CF2705340.0358.0310.0350.0331.047878.282,146
CF2705260.0273.0230.0263.0251.075091.772,564
CF2705189.0204.0178.0200.0192.01,080100.544,930
CF2705147.0155.0135.0147.0149.060343.395,559
CF2705119.0123.0110.0121.0119.01,16969.193,841
CF270595.099.090.096.096.01,04549.242,809
CF270579.081.074.081.081.062824.761,584
CF270567.070.064.069.068.036712.171,347
CF270557.061.056.056.060.03149.14627
CF270550.054.049.051.051.086021.88761
CF270543.048.043.048.046.0160.35402
CF270547.047.038.040.041.0460.99995
CF270543.043.034.042.035.0430.86813
CF270539.039.029.037.032.0360.63646
CF270536.036.029.030.029.0240.39416
CF270523.029.023.027.026.0310.42377
CF270525.026.025.026.023.060.08355
CF270524.030.024.026.021.0250.32614
CF270564.072.062.067.067.074824.841,264
CF270578.085.074.079.082.02469.771,915
CF270595.0105.092.0101.0100.042220.731,988
CF2705100.0136.0100.0122.0124.031119.494,246
CF2705146.0166.0141.0148.0154.052539.612,705
CF2705179.0207.0176.0182.0190.063761.432,156
CF2705226.0263.0219.0227.0238.057367.436,911
CF2705285.0328.0276.0288.0300.058489.015,841
CF2705366.0409.0348.0357.0377.020037.715,316
CF2705470.0523.0437.0450.0475.028266.261,255
CF2705590.0638.0558.0564.0593.0361107.931,568
CF2705699.0730.0699.0700.0732.06322.46708
CF2705853.0914.0844.0856.0888.03515.24903
CF27051,056.0893
CF27051,232.01,251
CF27051,416.01,516
CF27051,602.0525
CF27051,793.042
CF27051,984.047
CF27052,177.074
CF27052,372.026
CF27052,566.084
CF27052,763.077
CF27052,959.086
CF27053,156.072
CF27053,353.063
CF27053,551.0113
CF27071,745.0
CF27071,565.0
CF27071,386.0
CF27071,214.0
CF27071,044.0
CF2707886.0
CF2707737.0
CF2707602.0
CF2707485.0
CF2707396.0396.0396.0396.0390.030.596
CF2707317.0317.0317.0317.0313.030.4812
CF2707255.0255.0255.0255.0251.030.3827
CF2707210.0210.0210.0210.0203.060.6321
CF2707169.0173.0169.0173.0167.0252.1439
CF2707135.0145.0135.0143.0138.0604.2651
CF2707110.0124.0110.0120.0113.0603.5736
CF2707134.0134.0134.0134.0137.060.445
CF2707154.0162.0153.0153.0156.0302.3525
CF2707175.0175.0171.0171.0175.0100.8723
CF2707198.0198.0197.0197.0201.060.5951
CF2707236.0236.0236.0236.0229.091.0657
CF2707267.0267.0267.0267.0269.030.425
CF2707317.015
CF2707374.0374.0374.0374.0379.030.5615
CF2707461.0
CF2707562.0
CF2707683.0
CF2707819.0
CF2707969.0
CF27071,130.0
CF27071,300.0
CF27071,474.0
CF27091,833.0
CF27091,657.0
CF27091,484.0
CF27091,318.0
CF27091,156.0
CF27091,004.0
CF2709862.0
CF2709730.03
CF2709615.03
CF2709514.010
CF2709419.0419.0404.0404.0425.061.239
CF2709351.0351.0351.0351.0354.030.539
CF2709278.0289.0278.0289.0294.060.8525
CF2709233.0236.0233.0234.0244.0121.433
CF2709212.0217.0192.0192.0206.0272.7245
CF2709177.0178.0168.0173.0174.0302.5830
CF2709150.0158.0147.0150.0148.0151.149
CF2709168.0168.0147.0151.0160.0302.32206
CF2709185.0185.0165.0169.0182.0363.09123
CF2709206.0206.0199.0199.0207.0121.2161
CF2709239.062
CF2709275.033
CF2709324.0324.0324.0324.0320.060.9727
CF2709379.0379.0379.0379.0375.061.146
CF2709457.0457.0457.0457.0439.030.6912
CF2709522.0
CF2709617.0
CF2709725.0
CF2709851.0
CF2709989.0
CF27091,136.03
CF27091,296.03
CF27091,461.03
CF27091,633.0
CF27011,745.0
CF27011,545.0
CF27011,346.0
CF27011,147.04
CF2701963.01,001.0892.0960.0948.09041.91306
CF2701781.0808.0671.0792.0751.0540200.58401
CF2701566.0610.0488.0594.0556.0644176.95449
CF2701397.0414.0285.0386.0365.0606108.69974
CF2701208.0231.0130.0212.0182.02,178196.071,405
CF270174.099.035.076.045.06,004171.774,144
CF270117.023.010.018.014.07,22253.58,400
CF27017.07.03.05.05.02,0674.945,916
CF27012.02.01.02.02.01,2281.075,093
CF27011.01.01.01.01.01,2020.64,404
CF27011.01.01.01.01.02290.114,230
CF27011.01.01.01.01.0690.033,739
CF27011.01.01.01.01.015,319
CF27011.01.01.01.01.072,225
CF27011.01.01.01.01.0780.041,834
CF27011.01.01.01.01.011,194
CF27011.0475
CF27011.0970
CF27011.01,291
CF27011.0503
CF27011.0501
CF27011.0618
CF27011.0756
CF27011.0385
CF27011.0286
CF27011.01.01.01.01.01000.05742
CF27011.01.01.01.02.03010.151,837
CF27011.01.01.01.03.0600.031,718
CF27011.03.01.02.06.06360.692,605
CF27016.06.02.05.011.02,1304.494,188
CF270111.017.06.09.020.04,68126.615,955
CF270131.059.018.023.037.08,514143.544,753
CF2701122.0165.070.085.0100.04,388253.453,661
CF2701235.0340.0206.0225.0269.01,042138.138,928
CF2701409.0515.0393.0422.0460.0658149.164,524
CF2701640.0709.0595.0620.0657.0369119.381,114
CF2701825.0825.0825.0825.0855.010.41328
CF27011,055.0659
CF27011,255.0143
CF27011,455.0142
CF27011,655.0107
CF27011,855.0162
CF27012,055.0161
CF27012,255.0113
CF27012,455.030
CF27012,655.067
CF27012,855.0
CF27013,055.0
CF27013,255.0
CF27013,455.0
CF27031,602.0
CF27031,411.0
CF27031,226.0
CF27031,035.058
CF2703840.0871.0840.0871.0855.0125.1381
CF2703724.0724.0671.0671.0687.0124.1961
CF2703544.0544.0493.0512.0536.03910.2365
CF2703406.0412.0365.0390.0403.015830.3287
CF2703284.0289.0238.0262.0290.013618.23118
CF2703187.0197.0156.0197.0202.019217.26129
CF2703122.0124.0101.0124.0133.01558.57299
CF270375.083.062.083.083.02699.99289
CF270348.051.040.051.050.065515.21203
CF270330.036.026.036.028.02563.94154
CF270321.025.019.025.015.02672.57206
CF270317.020.015.017.08.05534.39658
CF270321.026.020.020.011.02793.11112
CF270329.035.027.027.020.02653.73127
CF270338.047.036.038.035.02535.1792
CF270352.064.048.056.044.064417.41129
CF270372.087.066.077.063.029811.41167
CF2703100.0122.091.097.095.029715.32145
CF2703136.0169.0130.0147.0143.017113.11132
CF2703201.0233.0183.0218.0209.019020.1187
CF2703281.0322.0254.0278.0295.027640.276
CF2703385.0421.0354.0381.0406.06011.4358
CF2703540.0562.0519.0519.0536.0184.8634
CF2703699.0723.0699.0723.0686.0124.2797
CF2703869.0869.0865.0865.0852.0166.9316
CF27031,030.0
CF27031,217.0
CF27031,410.0
相关资讯: