郑州商品交易所09月30日甲醇期权收盘行情
发布时间：2026年09月30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
MA26111,225.02
MA26111,200.01
MA26111,175.0
MA26111,150.0
MA26111,125.06
MA26111,100.0
MA26111,075.06
MA26111,050.06
MA26111,025.0
MA26111,000.5
MA2611975.515
MA2611950.528
MA2611925.595
MA2611901.086
MA2611876.0142
MA2611851.0147
MA2611776.5838.5776.5838.5826.532.39424
MA2611731.0731.0731.0731.0777.021.46380
MA2611693.0757.0693.0757.0727.54130.28434
MA2611678.5470
MA2611630.01,062
MA2611555.0570.0555.0570.0581.531.69848
MA2611550.0555.0549.0555.0534.073.871,686
MA2611496.5506.5489.0506.5486.52110.421,292
MA2611408.0460.0408.0454.0440.5114.823,532
MA2611362.5424.0362.0412.0395.02910.672,689
MA2611299.0390.0299.0388.0351.0448148.4111,431
MA2611278.0340.0278.0332.0308.59229.785,990
MA2611234.5309.5230.0306.5268.5584158.468,745
MA2611204.0275.0193.5263.0230.04,7001,068.295,421
MA2611151.0236.0151.0222.0194.512,3932,345.376,914
MA2611160.0200.5112.0183.0162.512,8322,073.855,735
MA2611126.0168.595.0156.0133.551,8706,738.048,264
MA261191.0138.580.5127.5108.572,3517,964.955,660
MA261164.0114.064.0100.586.5192,75016,819.7413,412
MA261160.091.549.078.068.553,1563,686.955,010
MA261145.073.040.061.053.5190,18710,384.6612,540
MA261133.056.026.046.042.046,2561,929.837,240
MA261128.044.020.033.532.599,7393,199.3822,978
MA261120.034.517.525.025.0296,3057,565.134,127
MA261119.526.513.019.519.049,571982.326,689
MA261115.020.58.514.014.535,058554.462,279
MA26119.516.07.011.011.074,586857.0211,680
MA26110.50.50.50.50.51,5900.846,470
MA26110.5819
MA26110.50.50.50.50.54,4042.213,979
MA26110.5475
MA26110.50.50.50.50.52600.133,300
MA26110.50.50.50.50.5710.041,468
MA26110.50.50.50.50.51310.071,642
MA26110.50.50.50.50.5420.021,745
MA26110.51.00.50.50.54,0532.0319,343
MA26110.51.00.50.50.51,4620.832,029
MA26111.01.00.50.50.57830.512,467
MA26111.01.00.50.51.05940.432,922
MA26111.01.50.51.01.08,8018.7110,743
MA26111.51.51.01.01.01,8711.991,970
MA26111.52.01.01.51.52,3653.223,435
MA26111.52.01.01.51.51,2772.061,619
MA26111.53.01.02.01.528,62154.4764,970
MA26113.03.51.52.02.54,42510.164,842
MA26113.04.52.02.53.012,10738.6218,849
MA26114.06.03.03.04.06,99127.946,192
MA26116.58.03.53.55.525,884146.4328,262
MA26118.010.05.05.07.016,640121.8812,591
MA261111.013.56.57.09.591,766866.7776,285
MA261114.017.07.58.012.026,714304.2924,818
MA261120.022.010.010.016.073,3961,158.1325,911
MA261124.028.513.014.020.532,867679.1224,902
MA261135.037.517.017.526.0293,0608,158.7996,847
MA261142.546.021.021.534.035,1561,230.5914,366
MA261160.060.527.027.543.5105,9434,567.4921,232
MA261170.573.033.535.555.030,9361,744.7611,406
MA261195.095.044.545.069.5129,6179,153.1818,884
MA2611108.0114.556.557.087.541,4953,748.1610,521
MA2611147.5147.572.572.5108.556,6806,010.3910,686
MA2611155.5170.094.594.5133.524,8423,148.234,233
MA2611200.0200.0118.0118.0161.514,1402,200.34,493
MA2611228.0232.5157.5164.0193.52,580485.071,344
MA2611277.0277.0185.0185.0228.52,835639.141,136
MA2611293.5307.0223.0227.0267.01,068277.67274
MA2611344.5344.5263.5275.0307.0277.637
MA2611371.0371.0345.5345.5349.551.7551
MA2611393.5
MA2611439.5
MA2611465.0465.0455.0463.0486.0115.06
MA2612971.5
MA2612947.0
MA2612922.5
MA2612897.5
MA2612873.0
MA2612848.5
MA2612824.54
MA2612800.09
MA2612776.01
MA2612752.010
MA2612728.5
MA2612704.5
MA2612681.010
MA2612658.012
MA2612634.515
MA2612611.5121
MA2612566.5172
MA2612523.0141
MA2612480.0192
MA2612439.0222
MA2612398.5299
MA2612361.0327
MA2612324.5292
MA2612272.0318.0263.5302.5290.0631181.7488
MA2612239.0284.0233.0266.0258.0634161.02578
MA2612220.0253.0204.5235.0227.5912206.3682
MA2612185.0223.0179.5213.5200.51,415281.38659
MA2612173.5196.5155.5191.0175.02,229387.66893
MA2612144.5173.5134.5164.0153.52,205342.0789
MA2612125.0152.0116.5148.0133.02,684362.431,013
MA2612109.0133.0101.0121.0116.02,780329.1767
MA261293.5116.085.5109.5100.54,173422.11862
MA261281.5101.574.090.586.53,801331.85950
MA261265.088.563.081.074.55,058378.841,818
MA261263.077.553.570.564.05,524360.032,895
MA261252.568.546.558.054.57,341424.641,122
MA261230.060.530.052.047.016,594846.574,595
MA26124.05.03.04.51.51,4806.13,404
MA26122.0206
MA26125.05.05.05.02.530.02288
MA26126.06.05.55.53.080.04143
MA26128.08.08.08.03.530.0295
MA26129.010.57.58.04.080.07113
MA26124.594
MA261210.012.07.512.05.5180.18494
MA26126.5233
MA261210.010.010.010.07.5340.34424
MA261212.014.512.013.58.5270.36503
MA261215.016.012.015.510.01782.51377
MA261219.519.515.515.511.5691.02183
MA261219.019.015.517.513.02003.54560
MA261221.021.016.520.015.054310.46680
MA261224.525.518.523.517.03,99886.814,163
MA261227.029.023.025.522.01,02926.34725
MA261235.541.028.532.528.04,873156.483,606
MA261244.544.533.537.535.02,40591.73764
MA261252.552.541.045.544.02,491114.141,903
MA261261.062.549.052.053.51,53184.471,232
MA261276.077.059.064.065.55,199347.992,579
MA261291.091.070.073.079.03,274252.441,509
MA2612108.0108.083.588.094.53,617337.21,364
MA2612125.0125.5100.5105.5112.52,007223.26928
MA2612150.0150.0118.0121.0132.04,443582.81,931
MA2612162.0173.0138.5142.0154.52,746422.78934
MA2612205.0205.0162.5165.0179.02,095370.331,115
MA2612220.0228.0188.5198.0207.01,285263.33391
MA2612247.0259.5216.5223.0237.0872204.18306
MA2612281.0293.0248.0257.0269.5692187.04440
MA2612321.5330.0280.5291.5304.0630192.17261
MA2612340.0356
MA2612377.51
MA2612417.0
MA2612457.5
MA2612499.5
MA2701818.530
MA2701795.0
MA2701771.5
MA2701748.08
MA2701724.53
MA2701701.519
MA2701678.550
MA2701656.018
MA2701633.015
MA2701611.015
MA2701589.012
MA2701540.5563.0540.5563.0567.0168.76157
MA2701545.5193
MA2701524.0220
MA2701478.0509.5478.0501.5503.03316.28576
MA2701457.0473.0455.0467.5482.5167.41616
MA2701416.0416.0416.0416.0441.531.25754
MA2701420.0420.0420.0420.0403.510.42738
MA2701346.5346.5344.0344.0365.520.69720
MA2701310.5347.0307.5347.0330.5144.42806
MA2701284.0326.0272.0295.0296.532597.72835
MA2701252.0292.5244.0272.5266.020754.642,767
MA2701225.5263.0215.0250.0236.529767.97925
MA2701196.0234.0190.0220.5210.5921191.713,108
MA2701176.0210.5168.0210.5186.0801148.931,453
MA2701148.0184.5147.0176.5164.5855141.097,354
MA2701140.0163.5130.0156.5145.01,496213.381,486
MA2701117.5144.5113.0138.0128.0842107.542,210
MA2701104.5127.599.5121.0112.084796.141,714
MA270199.0112.587.0110.099.02,585260.352,543
MA270187.099.077.096.586.01,498131.862,482
MA270180.087.066.585.076.52,322180.074,943
MA270166.077.058.576.566.54,511302.563,171
MA270110.511.09.010.011.08448.434,965
MA270112.514.010.510.512.5370.46338
MA270114.0169
MA270115.515.513.514.515.51351.9939
MA270116.016.016.016.017.0120.288
MA270117.021.517.018.018.51222.23834
MA270121.021.018.019.521.0611.2574
MA270125.025.521.021.523.04119.311,622
MA270127.030.023.025.025.537710.11821
MA270130.031.526.026.028.061617.381,284
MA270129.531.529.029.031.0912.7742
MA270136.537.030.532.034.097632.945,617
MA270140.040.535.537.037.51013.75729
MA270142.044.537.539.040.550120.081,591
MA270146.047.541.041.545.01,45563.711,792
MA270153.054.045.048.049.55,190256.4815,791
MA270159.562.053.555.058.01,59792.383,141
MA270170.074.062.565.569.52,224152.414,266
MA270183.086.575.077.581.51,18896.33,848
MA270198.5108.587.091.096.51,825172.815,695
MA2701116.5119.5100.5105.0112.51,055116.683,263
MA2701150.0150.0120.0122.0131.55,009648.638,064
MA2701157.5161.5140.0144.0152.0902136.21,659
MA2701179.5186.0162.0164.0175.52,038357.463,606
MA2701207.0215.0187.0189.5201.0905181.722,615
MA2701236.0243.5212.0214.0229.5982223.561,838
MA2701270.0273.0241.0250.0259.5445114.45664
MA2701303.5309.0271.0286.5292.028884.97994
MA2701338.5345.0304.5323.5326.020064.64850
MA2701352.0352.0352.0352.0363.010.35778
MA2701400.0604
MA2701440.014
MA2701480.041
MA2702426.5
MA2702407.5
MA2702389.53
MA2702352.04
MA2702318.53
MA2702285.51
MA2702255.53
MA2702227.53
MA2702203.04
MA2702181.5
MA2702163.012
MA2702146.545
MA2702132.098
MA2702118.5143
MA2702107.5169
MA270297.0358
MA270288.0178
MA270276.576.575.575.579.590.69240
MA270251.5
MA270257.5
MA270264.550
MA270277.0338
MA270293.0181
MA2702109.540
MA2702129.517
MA2702151.0
MA2702176.0
MA2702204.01
MA2702235.515
MA2702268.521
MA2702304.033
MA2702340.037
MA2702379.018
MA2702418.015
MA2702458.5
MA2702500.0
MA2703670.05
MA2703647.56
MA2703625.07
MA2703602.55
MA2703580.5
MA2703559.05
MA2703537.57
MA2703516.08
MA2703495.023
MA2703475.029
MA2703455.037
MA2703435.025
MA2703416.529
MA2703399.042
MA2703381.534
MA2703365.038
MA2703349.530
MA2703318.525
MA2703291.018
MA2703264.039
MA2703241.031
MA2703218.545
MA2703199.049
MA2703180.078
MA2703163.092
MA2703148.093
MA2703133.0149
MA2703121.0128
MA2703109.0127
MA270389.089.089.089.098.560.5691
MA270389.588
MA270317.017.017.017.017.030.05113
MA270319.585
MA270321.5105
MA270324.0102
MA270327.094
MA270330.576
MA270333.5109
MA270337.0108
MA270341.5148
MA270346.0122
MA270350.5127
MA270352.554.052.554.055.560.32120
MA270362.5137
MA270369.593
MA270376.549
MA270385.061
MA270394.024
MA2703113.09
MA2703135.53
MA2703158.06
MA2703184.518
MA2703211.512
MA2703241.533
MA2703272.051
MA2703305.055
MA2703339.539
MA2703374.048
MA2703412.040
MA2703449.513
MA2703488.55
MA2703529.0
MA2705588.54
MA2705567.519
MA2705547.04
MA2705527.012
MA2705507.53
MA2705487.58
MA2705468.57
MA2705450.519
MA2705425.0425.0425.0425.0432.010.4334
MA2705414.031
MA2705396.544
MA2705380.055
MA2705363.539
MA2705347.047
MA2705331.027
MA2705316.533
MA2705302.027
MA2705273.035
MA2705247.547
MA2705222.011
MA2705200.518
MA2705179.037
MA2705167.0167.0167.0167.0160.520.3382
MA2705149.5149.5149.5149.5143.530.45450
MA2705127.523
MA2705114.547
MA2705112.5112.5112.5112.5102.091.01187
MA2705105.0120.0105.0120.092.040.4450
MA270547.047.033.533.537.530.11104
MA270541.580
MA270546.079
MA270551.051
MA270556.0113
MA270561.036
MA270567.042
MA270573.512
MA270573.073.073.073.080.030.2263
MA270587.087.087.087.086.530.2688
MA270593.593.593.593.594.030.28133
MA2705102.067
MA2705110.0155
MA2705118.515
MA2705127.540
MA2705137.517
MA2705147.56
MA2705168.011
MA2705192.06
MA2705216.010
MA2705244.011
MA2705272.05
MA2705302.522
MA2705335.032
MA2705368.516
MA2705405.529
MA2705442.56
MA2705482.03
相关资讯: