郑州商品交易所10月08日甲醇期权收盘行情
发布时间：2026年10月08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
MA26111,468.02
MA26111,443.0
MA26111,418.0
MA26111,393.0
MA26111,368.06
MA26111,343.0
MA26111,318.06
MA26111,293.06
MA26111,268.0
MA26111,243.0
MA26111,218.015
MA26111,193.028
MA26111,168.095
MA26111,143.086
MA26111,118.0142
MA26111,093.0147
MA26111,068.0424
MA26111,018.0380
MA2611900.01,027.5900.01,027.5968.03230.33431
MA2611978.5978.5978.5978.5918.576.85470
MA2611930.0930.0930.0930.0868.532.791,062
MA2611881.5881.5843.0878.0819.054.33845
MA2611795.0834.0795.0830.0769.05040.491,683
MA2611625.0780.0625.0780.0719.0145106.061,247
MA2611690.0740.5690.0740.5669.01,108794.332,973
MA2611628.5694.0628.5694.0619.57548.962,663
MA2611536.0651.0531.5651.0570.01,092666.5311,368
MA2611537.5608.5537.5608.5520.5490284.555,729
MA2611400.0568.5393.0568.5471.51,784922.627,892
MA2611330.5530.0327.0530.0423.01,180550.45,284
MA2611300.0494.5276.5494.5375.54,4931,924.236,495
MA2611240.0462.5229.0453.5329.04,9251,617.834,454
MA2611180.0433.5173.5433.5284.011,3703,340.815,508
MA2611150.0408.5109.0397.0241.56,3431,509.694,290
MA2611100.5368.0100.0349.5202.025,0585,384.899,664
MA261170.0324.070.0309.0166.09,9981,535.593,868
MA261158.0281.058.0267.0134.048,1396,582.167,966
MA261135.0241.032.0225.5106.021,8572,557.526,082
MA261130.0203.027.0189.582.567,2486,666.0616,432
MA261120.0169.019.5156.063.0127,3879,938.4624,655
MA261111.0140.010.5128.047.048,1342,783.4111,333
MA26117.5114.57.0104.035.024,575958.982,812
MA26116.091.55.581.525.5212,8649,545.5628,371
MA26110.50.50.50.50.51,4430.7245,248
MA26110.5819
MA26110.50.50.50.50.5513,981
MA26110.50.50.50.50.5250.01475
MA26110.50.50.50.50.583,300
MA26110.50.50.50.50.521,468
MA26110.51,642
MA26110.51,745
MA26110.50.50.50.50.5919,339
MA26110.50.50.50.50.51370.071,940
MA26110.50.50.50.50.51810.092,373
MA26110.50.50.50.50.5300.022,896
MA26110.50.50.50.50.59530.4810,255
MA26110.50.50.50.50.5640.031,916
MA26110.50.50.50.50.51,4650.733,182
MA26110.50.50.50.50.53120.161,467
MA26110.50.50.50.50.57,7113.8661,128
MA26110.50.50.50.50.53,5641.784,783
MA26110.51.00.50.50.54,1002.0517,333
MA26111.01.00.50.50.55,2182.715,815
MA26111.01.00.50.51.024,91313.2624,463
MA26112.02.00.50.51.015,9878.5414,407
MA26112.02.50.50.51.075,83859.0678,017
MA26112.52.50.51.01.019,75219.5923,035
MA26113.03.00.51.01.533,32237.8929,380
MA26112.54.50.51.01.514,74324.7525,487
MA26117.07.01.01.52.0132,581301.13130,238
MA26117.08.01.01.52.514,52839.9416,732
MA261111.011.01.51.53.543,081156.5625,539
MA261115.022.01.52.05.017,09673.5216,201
MA261119.020.02.53.07.571,862497.2628,309
MA261130.030.03.54.011.023,576228.7313,545
MA261145.045.05.06.016.071,210930.326,544
MA261166.066.08.09.023.516,028348.355,158
MA261189.089.011.512.534.040,1391,035.812,990
MA261190.090.016.518.048.016,207622.735,641
MA2611100.0104.524.526.566.040,6051,823.4612,080
MA2611102.5134.033.036.088.019,8631,269.154,875
MA2611170.0170.044.549.0114.518,1261,311.95,844
MA2611204.0204.062.566.0145.02,101170.22975
MA2611230.0230.093.593.5179.06,722737.522,467
MA2611140.0140.0139.5139.5217.025435.43254
MA2611186.0186.0186.0186.0257.540.743
MA26121,196.0
MA26121,171.5
MA26121,146.5
MA26121,122.0
MA26121,097.5
MA26121,072.5
MA26121,048.04
MA26121,023.59
MA2612999.01
MA2612974.510
MA2612950.0
MA2612925.5
MA2612901.510
MA2612877.512
MA2612853.515
MA2612829.0121
MA2612781.5172
MA2612734.0141
MA2612687.0192
MA2612641.5222
MA2612595.5299
MA2612640.0640.0640.0640.0551.510.64326
MA2612507.5292
MA2612473.5549.5469.5549.5466.015176.14457
MA2612430.5464.0425.0464.0425.08839.77562
MA2612388.5423.0379.0419.5386.58434.18693
MA2612352.5438.0340.0406.5349.023889.77656
MA2612228.0373.5200.0373.5314.5424136.97670
MA2612214.0350.0203.5350.0281.5437124.75627
MA2612179.5354.0152.0348.5251.5636157.44933
MA2612100.0323.5100.0318.0223.536280.89723
MA2612125.0292.0120.0265.5198.0875175.95922
MA261299.0264.595.5264.5175.51,092208.551,112
MA261281.5230.081.0227.5155.03,954600.681,791
MA261270.0210.570.0203.5137.02,817371.952,386
MA261260.0184.060.0182.0121.01,523199.661,309
MA261260.0167.025.5165.5107.510,5241,171.538,756
MA26123.03.51.52.52.51,5973.694,379
MA26123.53.52.52.52.5550.16180
MA26123.53.53.53.53.040.01288
MA26123.53.53.53.53.540.01147
MA26123.595
MA26122.05.52.02.04.0160.05118
MA26124.594
MA26128.08.03.54.55.01270.66498
MA26124.04.04.04.05.51234
MA26126.06.04.54.56.0930.5512
MA26124.04.04.04.06.520.01502
MA26129.010.05.58.57.01931.45476
MA26123.08.03.06.08.0320.23173
MA26127.08.06.06.08.5290.21558
MA261213.013.08.08.09.5880.92705
MA261215.015.07.58.010.58,07074.667,034
MA261215.017.58.58.512.51482.07695
MA261230.030.010.511.015.54,24661.864,510
MA261222.524.013.014.018.583616.41877
MA261242.042.017.017.522.52,52753.443,094
MA261225.043.519.021.526.573617.591,341
MA261259.059.023.025.032.53,613110.543,658
MA261246.046.527.530.038.567124.441,381
MA261256.061.032.535.047.01,97784.861,624
MA261278.078.040.041.555.567535.241,150
MA2612100.0120.049.551.567.03,763233.454,119
MA261286.0109.060.060.079.594167.56866
MA2612125.0142.568.072.095.01,616140.95983
MA2612148.0148.083.083.0112.077081.84487
MA2612148.0148.099.5100.0131.51,121131.97896
MA2612181.5181.5116.0116.0153.562891.24707
MA2612201.5203.5133.5139.0178.0989160.19604
MA2612205.5356
MA2612195.0195.0188.5188.5234.591.851
MA2612267.0
MA2612288.5288.5261.5261.5300.530.823
MA2612337.0
MA27011,027.530
MA27011,003.0
MA2701979.0
MA2701954.58
MA2701930.53
MA2701906.519
MA2701882.550
MA2701858.518
MA2701835.015
MA2701811.515
MA2701788.012
MA2701764.5157
MA2701741.5193
MA2701789.0789.0789.0789.0718.521.58220
MA2701696.0576
MA2701673.0616
MA2701609.5691.0609.5689.5628.53020.07766
MA2701550.0668.5550.0668.5585.042.45735
MA2701590.0630.5590.0630.5542.584.89712
MA2701580.0595.5580.0595.5501.542.37803
MA2701438.0540.0438.0540.0462.0226112.84809
MA2701427.0530.0425.0520.0424.013862.532,678
MA2701390.0490.0389.0490.0387.56226.86895
MA2701268.5443.5268.5443.0353.59536.83,086
MA2701209.5409.0209.5409.0320.519563.831,425
MA2701185.0370.0185.0370.0290.5743222.997,142
MA2701166.0339.0166.0339.0261.5629152.941,454
MA2701230.0304.0156.5304.0235.540799.732,063
MA2701150.0287.0143.0280.0210.537284.381,828
MA2701111.0262.0111.0250.5189.01,360271.542,645
MA2701103.0241.5103.0241.5168.0682117.262,706
MA270183.0220.083.0218.0150.52,881436.154,955
MA270178.0198.072.0192.0133.53,612520.814,014
MA27019.09.05.56.07.02,06312.955,332
MA27019.011.05.07.07.52541.89386
MA27018.0169
MA27019.512.06.59.09.02752.39945
MA270111.011.011.011.010.020.0286
MA270112.512.59.512.011.0890.92805
MA270113.514.511.012.512.0550.65596
MA270115.520.011.011.513.05186.651,706
MA270117.517.512.512.514.590.13825
MA270119.019.013.513.516.0480.771,266
MA270113.513.513.513.517.010.01741
MA270129.529.515.015.018.51,54828.225,808
MA270118.523.017.017.020.51863.54666
MA270121.023.018.023.023.02455.041,357
MA270124.525.019.519.525.097623.011,571
MA270143.043.020.022.027.010,574268.0113,228
MA270150.050.025.026.032.597730.243,223
MA270145.054.529.531.039.02,25582.894,354
MA270164.064.036.037.046.588939.153,770
MA270166.080.041.543.555.52,603136.345,744
MA270172.078.052.053.565.590656.393,374
MA2701101.0120.060.562.577.53,076228.239,064
MA270198.5100.570.070.090.542836.91,625
MA2701133.0133.082.086.5106.51,823183.14,066
MA2701148.0152.095.599.0123.066473.972,741
MA2701180.5185.0111.0115.0143.01,084142.872,334
MA2701181.5187.5136.5136.5163.546471.17893
MA2701209.0210.0147.5153.5188.044678.251,125
MA2701214.5218.5170.0174.0212.551498.931,084
MA2701250.0250.0194.0198.0241.0606129.641,040
MA2701242.0535.0222.0230.0269.55312.47608
MA2701302.014
MA2701334.541
MA2702635.0
MA2702613.5
MA2702592.5
MA2702572.03
MA2702532.54
MA2702493.53
MA2702457.51
MA2702421.53
MA2702389.53
MA2702357.04
MA2702328.5
MA2702300.512
MA2702275.545
MA2702251.598
MA2702228.0228.0228.0228.0229.061.37143
MA2702206.0206.0206.0206.0209.030.62169
MA2702186.0215.0186.0215.0189.561.2361
MA2702166.5197.5166.5196.0173.0224.09191
MA2702140.0180.5140.0180.5157.5142.33240
MA270232.5
MA270236.5
MA270240.5
MA270244.550
MA270255.0338
MA270266.0181
MA270279.540
MA270293.517
MA2702111.0
MA2702128.5
MA2702149.51
MA2702171.015
MA2702523.0523.0183.5186.0195.541.4221
MA2702221.533
MA2702249.037
MA2702278.518
MA2702308.515
MA2702342.0
MA2702376.0
MA2703842.55
MA2703818.56
MA2703794.57
MA2703771.05
MA2703747.5
MA2703724.55
MA2703701.07
MA2703678.58
MA2703656.523
MA2703635.029
MA2703614.037
MA2703593.525
MA2703573.529
MA2703553.042
MA2703534.534
MA2703515.538
MA2703497.030
MA2703462.025
MA2703428.018
MA2703397.039
MA2703367.031
MA2703340.045
MA2703313.549
MA2703289.578
MA2703267.592
MA2703294.0294.0239.0250.0246.092.2992
MA2703196.5196.5196.5196.5227.561.27146
MA2703189.5189.5189.5189.5209.030.57125
MA2703192.5127
MA2703180.0180.0175.0175.0177.520.3691
MA2703174.0174.0161.5161.5163.020.3488
MA27035.5113
MA27037.085
MA27038.0105
MA27039.5102
MA270314.014.014.014.011.030.0497
MA270313.076
MA270320.020.020.020.015.030.06112
MA270322.022.022.022.017.030.07111
MA270324.024.024.024.020.530.07151
MA270324.0122
MA270327.5127
MA270333.033.033.033.032.030.1123
MA270337.0137
MA270341.060.041.045.041.5231.19116
MA270342.042.042.042.047.530.1352
MA270353.561
MA270351.551.549.549.560.0190.9639
MA270365.065.060.060.074.590.5618
MA270376.590.069.573.590.5282.0228
MA2703109.56
MA2703107.0107.0103.0103.0128.5181.8930
MA2703124.5124.5124.5124.5151.530.3715
MA2703174.533
MA2703200.551
MA2703227.555
MA2703256.039
MA2703287.048
MA2703318.040
MA2703351.013
MA2703386.05
MA2703421.0
MA2705743.54
MA2705721.519
MA2705699.54
MA2705678.012
MA2705657.03
MA2705635.58
MA2705614.57
MA2705594.519
MA2705489.5489.5489.5489.5574.052.4533
MA2705554.031
MA2705534.044
MA2705515.055
MA2705496.539
MA2705477.547
MA2705459.027
MA2705441.033
MA2705424.027
MA2705390.035
MA2705357.547
MA2705300.0375.0275.5374.0327.5488142.31304
MA2705298.018
MA2705272.537
MA2705247.082
MA2705214.0310.0214.0310.0225.07218.19448
MA2705205.023
MA2705186.047
MA2705154.5199.5154.5199.5171.5172.88185
MA2705138.5199.0138.5199.0157.5182.8958
MA270538.538.525.526.029.5160.44107
MA270529.529.527.527.532.060.1786
MA270532.532.532.532.535.530.179
MA270535.035.032.532.539.0150.560
MA270541.541.535.539.542.51064.22163
MA270540.040.039.039.046.0110.4343
MA270554.054.043.543.550.0160.845
MA270554.512
MA270574.574.572.572.559.0181.3163
MA270567.075.060.060.064.0151.0100
MA270572.075.061.061.068.5463.23156
MA270567.570.567.070.574.5201.3780
MA2705103.5103.582.082.080.5312.59155
MA270586.515
MA2705100.0100.086.586.593.060.5841
MA2705100.0100.0100.0100.099.570.717
MA2705139.5139.5139.5139.5107.510.147
MA2705123.011
MA2705140.06
MA2705159.510
MA2705179.511
MA2705203.05
MA2705233.0233.0233.0233.0227.530.725
MA2705254.532
MA2705284.016
MA2705314.529
MA2705349.56
MA2705385.03
相关资讯: