郑州商品交易所09月28日甲醇期权收盘行情
发布时间：2026年09月28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
MA26111,133.02
MA26111,108.01
MA26111,083.0
MA26111,058.0
MA26111,033.03
MA26111,008.5
MA2611983.56
MA2611958.56
MA2611933.5
MA2611908.5
MA2611884.015
MA2611859.028
MA2611834.095
MA2611809.586
MA2611785.0142
MA2611760.0147
MA2611735.5423
MA2611686.5381
MA2611588.5651.0588.5651.0637.542.47438
MA2611549.0634.0549.0610.0589.5116.57472
MA2611522.0563.5522.0563.5541.552.761,068
MA2611520.0520.0520.0520.0494.510.52855
MA2611490.5490.5456.0470.5448.062.811,751
MA2611377.5439.5377.5435.0403.093.611,353
MA2611320.5406.0299.0376.0359.02,184761.633,565
MA2611270.5362.5259.0334.0317.52,360722.722,713
MA2611245.0321.5222.5293.0277.53,7371,001.1111,809
MA2611205.0281.0188.5254.0240.05,2781,224.86,481
MA2611182.0245.0156.0216.0205.010,7132,131.89,492
MA2611150.0209.5128.5188.5173.516,3732,714.385,725
MA2611122.0178.0105.5155.0145.036,0685,008.78,969
MA2611100.0150.076.5129.5119.045,4005,292.777,829
MA261180.5124.567.5104.596.588,7848,636.4415,579
MA261150.0102.048.584.078.040,6993,164.3710,614
MA261140.084.040.068.562.0154,7579,741.0424,200
MA261134.066.532.054.048.544,6512,109.913,538
MA261131.553.523.043.537.5116,9624,443.3917,475
MA261125.041.016.532.029.047,1391,338.4413,842
MA261113.031.512.525.022.070,0221,506.124,745
MA261112.025.09.519.016.5125,0862,172.0336,635
MA26110.51.00.50.50.511,5945.848,035
MA26110.50.50.50.50.5200.01838
MA26110.50.50.50.50.51,0210.519,951
MA26111.01.00.50.50.53080.16375
MA26111.01.00.50.50.59910.63,457
MA26110.50.50.50.50.56000.31,541
MA26110.51.00.50.50.55920.31,710
MA26110.51.00.51.01.02600.151,780
MA26111.01.00.51.01.02,3452.1216,748
MA26111.01.01.01.01.07950.81,325
MA26111.51.51.01.01.56340.832,199
MA26111.51.51.01.01.54350.572,851
MA26112.02.51.01.51.55,0977.878,820
MA26112.52.51.51.52.01,2042.291,369
MA26113.03.01.52.02.01,4843.422,355
MA26113.03.02.02.52.51,2583.061,248
MA26114.54.52.02.03.021,59863.8959,358
MA26115.06.03.03.54.04,83919.24,062
MA26117.08.03.54.55.015,46375.6819,554
MA26118.010.55.57.06.57,38651.535,107
MA261112.014.07.59.59.027,965267.7725,932
MA261115.017.510.011.511.512,709158.7112,413
MA261122.024.514.016.515.577,5461,342.7870,051
MA261126.030.017.520.020.525,333536.7418,457
MA261134.039.022.526.026.544,5571,243.7624,771
MA261138.049.029.034.035.020,181731.3714,832
MA261155.063.538.043.545.0122,2885,787.1149,938
MA261169.078.048.054.057.020,3271,185.178,046
MA261185.098.061.068.072.041,5493,080.712,477
MA2611125.5125.572.084.090.518,8851,739.766,624
MA2611135.5147.090.5105.5112.024,0412,647.8213,894
MA2611101.0176.598.0130.0136.014,7111,965.418,521
MA2611190.0207.5139.0155.5163.56,245998.479,108
MA2611226.0226.0168.0187.0194.5563103.382,698
MA2611236.5245.0236.5245.0229.0122.93,047
MA2611284.5293.5233.0243.0265.51,337354.841,401
MA2611310.5320.0270.0290.0304.01,343396.951,263
MA2611345.5
MA2611388.51
MA2611433.0
MA2612923.5
MA2612899.0
MA2612874.0
MA2612850.0
MA2612825.5
MA2612801.5
MA2612777.04
MA2612753.59
MA2612729.51
MA2612705.510
MA2612682.5
MA2612659.0
MA2612635.510
MA2612613.012
MA2612590.515
MA2612568.0121
MA2612524.0172
MA2612481.0141
MA2612439.5192
MA2612399.0222
MA2612336.0392.5332.5377.5361.5310108.25299
MA2612300.0349.5297.5338.0324.524577.25327
MA2612267.0319.5264.0305.0290.527878.5327
MA2612229.5289.0229.5267.0258.0558142.56471
MA2612207.5255.0205.0241.0227.5587131.0534
MA2612188.5227.0177.0207.5200.5923181.12534
MA2612160.0203.0156.5183.0175.0963163.0512
MA2612131.0177.5131.0165.0154.01,033158.26621
MA2612117.0156.0117.0143.5134.5784103.88424
MA261299.5137.099.5123.5118.51,453170.93702
MA261288.0120.088.0108.5103.580083.5396
MA261278.5105.576.093.590.51,147100.74821
MA261267.091.566.581.079.01,738133.98878
MA261270.080.555.572.069.03,046206.831,904
MA261255.070.548.063.559.54,640272.651,994
MA26125.05.03.04.02.55552.121,960
MA26124.05.04.04.53.0870.38204
MA26125.05.55.05.03.5510.25291
MA26126.56.56.06.04.01270.76150
MA26127.58.07.08.05.0320.2389
MA26128.08.58.08.55.5130.11114
MA26129.09.09.09.06.5100.0994
MA261210.511.59.510.57.53133.24481
MA261211.511.511.511.59.030.03234
MA261214.014.014.014.010.02934.01419
MA261220.020.014.014.511.55898.83522
MA261218.018.014.016.513.51392.23397
MA261219.019.019.019.015.0300.57211
MA261222.022.019.019.017.0881.74794
MA261225.025.021.522.019.51,38031.66770
MA261223.528.523.525.022.01,64341.91,820
MA261232.033.028.530.028.086126.18418
MA261239.040.534.037.035.01,26647.591,316
MA261246.548.542.045.043.51,05147.01590
MA261264.564.549.553.553.01,46680.451,194
MA261268.570.061.564.065.086056.67611
MA261272.086.070.577.078.51,588127.141,084
MA261299.0100.584.591.094.089385.1827
MA2612120.0121.0101.5109.0111.5968108.54535
MA2612143.5144.5121.5128.0130.5802106.73636
MA2612164.5166.5140.5151.5153.51,559244.64760
MA2612191.5193.5164.0176.5178.0897162.77477
MA2612233.0233.0190.5203.0207.0577120.9417
MA2612251.5255.0220.0232.5237.536588.23241
MA2612271.0176
MA2612306.0318
MA2612343.0213
MA2612395.0400.5395.0400.5381.093.58356
MA2612421.51
MA2612461.5
MA2701817.544
MA2701793.5
MA2701770.0
MA2701746.58
MA2701723.03
MA2701700.019
MA2701677.550
MA2701654.518
MA2701632.015
MA2701609.015
MA2701587.512
MA2701541.5541.5541.5541.5565.510.54161
MA2701577.5577.5521.5521.5544.021.1193
MA2701522.0220
MA2701501.5576
MA2701481.0616
MA2701440.0754
MA2701430.0430.0401.0401.0401.520.83739
MA2701363.5720
MA2701321.5350.0310.0335.0329.08226.75808
MA2701289.0321.0280.0303.5295.012135.86939
MA2701258.5282.0250.0271.0264.510126.222,813
MA2701235.5254.5222.0242.0235.522852.41,017
MA2701205.0231.0197.0216.0210.0585121.632,915
MA2701187.5206.0174.0193.0186.0646119.571,681
MA2701163.5182.0152.0169.0165.5877142.627,346
MA2701144.0159.5136.5152.0146.065695.111,262
MA2701125.0143.0118.5134.5130.076999.462,145
MA2701110.5128.5102.5118.5114.51,373153.821,532
MA270199.0114.090.5105.0102.03,487344.863,095
MA270186.5101.081.593.089.51,330119.522,693
MA270185.089.569.583.580.02,518200.845,355
MA270173.080.062.073.070.53,098217.663,427
MA270110.510.59.510.011.03583.624,771
MA270111.511.511.511.512.010.01332
MA270113.5169
MA270113.015.512.515.515.0901.32953
MA270115.015.015.015.016.520.0388
MA270117.518.017.517.518.51091.94795
MA270118.022.018.021.520.5220.44609
MA270121.025.020.024.523.01924.471,528
MA270122.528.022.526.525.0360.89779
MA270125.029.525.028.527.51093.041,229
MA270129.532.529.530.030.5662.0724
MA270132.536.529.535.033.51,60755.15,687
MA270135.038.535.037.537.0461.73867
MA270141.042.538.540.540.01,13746.261,365
MA270144.546.542.044.544.51,15351.721,495
MA270145.053.042.050.548.54,122204.5914,457
MA270158.561.554.557.557.51,47285.592,907
MA270165.073.564.069.069.01,34092.433,731
MA270181.086.075.582.081.01,03584.633,427
MA270191.5102.088.596.596.01,906186.065,535
MA270141.5119.041.0110.5112.0944105.023,363
MA2701116.0140.0116.0132.0131.51,380183.616,910
MA2701156.0162.0143.5153.0152.0779121.62,037
MA2701174.0187.5165.5174.5176.01,103198.243,726
MA2701200.0214.5190.0201.0202.0578118.922,742
MA2701237.0243.5219.0229.5231.0698164.132,055
MA2701267.5274.5254.5260.0261.528876.38809
MA2701299.0308.5285.0292.0295.025475.96765
MA2701318.5336.5318.5336.5329.520.66796
MA2701373.0373.0373.0373.0366.541.49777
MA2701390.0401.0390.0400.0404.062.39604
MA2701444.014
MA2701484.541
MA2702398.5
MA2702361.5
MA2702191.5400.5191.5325.5327.041.243
MA2702293.51
MA2702263.53
MA2702235.03
MA2702210.54
MA2702188.0
MA2702169.512
MA2702152.545
MA2702138.098
MA2702122.5122.5122.5122.5124.060.74143
MA2702110.0110.5110.0110.5113.0151.65169
MA2702104.5108.5104.5108.5102.0111.18358
MA270294.0100.094.098.092.0454.37178
MA270288.090.579.587.584.0756.38219
MA270262.062.059.059.563.5150.9115
MA270276.0326
MA270299.599.586.086.091.540.36178
MA2702103.0103.0103.0103.0107.530.3140
MA2702127.517
MA2702148.5
MA2702173.5
MA2702391.0391.0225.0225.0201.020.621
MA2702232.015
MA2702264.521
MA2702300.033
MA2702335.537
MA2702374.518
MA2702413.015
MA2702453.0
MA2702494.5
MA2703674.55
MA2703651.56
MA2703629.07
MA2703606.55
MA2703584.5
MA2703563.05
MA2703541.57
MA2703520.08
MA2703499.523
MA2703479.029
MA2703459.037
MA2703439.025
MA2703421.029
MA2703403.042
MA2703385.534
MA2703369.038
MA2703353.530
MA2703322.525
MA2703295.018
MA2703268.539
MA2703245.031
MA2703222.045
MA2703202.549
MA2703183.578
MA2703166.592
MA2703151.093
MA2703135.0135.0121.5121.5136.060.74149
MA2703109.0109.0109.0109.0124.050.55128
MA2703105.0106.0105.0105.0112.0101.06127
MA2703101.091
MA270390.090.090.090.092.010.0988
MA270320.020.020.020.017.060.12113
MA270319.585
MA270322.0105
MA270324.5102
MA270327.094
MA270330.576
MA270334.0109
MA270337.5108
MA270341.5145
MA270346.0122
MA270351.0127
MA270356.0114
MA270362.5137
MA270369.593
MA270377.049
MA270385.061
MA270394.524
MA2703113.09
MA2703135.53
MA2703158.06
MA2703184.518
MA2703211.512
MA2703241.033
MA2703272.051
MA2703304.555
MA2703338.539
MA2703373.048
MA2703410.540
MA2703448.513
MA2703487.05
MA2703527.5
MA2705590.04
MA2705569.019
MA2705548.54
MA2705528.512
MA2705509.03
MA2705489.08
MA2705470.57
MA2705452.019
MA2705433.536
MA2705415.531
MA2705398.044
MA2705381.555
MA2705365.039
MA2705348.547
MA2705333.027
MA2705312.0324.0312.0324.0318.061.9233
MA2705303.530
MA2705281.5281.5280.0280.5274.592.5335
MA2705255.0255.0255.0255.0249.030.7747
MA2705221.0231.5221.0229.0223.571.611
MA2705210.0210.0210.0210.0202.040.8318
MA2705180.537
MA2705162.084
MA2705128.5144.5128.5144.5145.020.27448
MA2705129.023
MA2705116.047
MA2705108.0108.0108.0108.0103.530.32184
MA270593.047
MA270538.0103
MA270542.080
MA270546.579
MA270551.551
MA270556.5113
MA270561.536
MA270567.542
MA270574.012
MA270580.564
MA270587.085
MA270594.5136
MA2705102.567
MA2705111.0155
MA2705119.015
MA2705128.040
MA2705138.017
MA2705148.06
MA2705168.511
MA2705192.56
MA2705212.0212.0212.0212.0217.030.6410
MA2705239.0239.5239.0239.5244.561.4411
MA2705272.55
MA2705303.022
MA2705335.532
MA2705369.016
MA2705405.529
MA2705442.56
MA2705482.03
相关资讯: