郑州商品交易所04月28日甲醇期权收盘行情
发布时间：2026年04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
MA26061,228.02
MA26061,203.0
MA26061,178.0
MA26061,153.0
MA26061,128.03
MA26061,103.03
MA26061,078.0
MA26061,053.0
MA26061,028.0
MA26061,003.012
MA2606978.012
MA2606953.03
MA2606928.020
MA2606903.021
MA2606878.018
MA2606853.031
MA2606828.037
MA2606803.059
MA2606778.049
MA2606753.062
MA2606728.0103
MA2606703.087
MA2606678.0128
MA2606653.0118
MA2606628.0195
MA2606578.5174
MA2606529.0178
MA2606479.569
MA2606440.5440.5426.0426.0431.0135.58102
MA2606382.5114
MA2606371.0371.0371.0371.0335.551.86213
MA2606247.0344.5247.0344.5289.0215.66372
MA2606220.0300.5217.5300.5245.0407104.731,720
MA2606179.0245.0177.5245.0203.020741.52194
MA2606152.0214.5140.5210.0164.03,392569.212,805
MA2606118.0176.0109.5172.0129.52,364316.882,273
MA260695.0140.082.0130.5100.027,4882,772.1814,365
MA260678.0113.063.5104.077.011,758974.662,602
MA260658.090.048.582.059.516,1891,062.455,061
MA260647.572.037.062.547.07,112356.942,418
MA260637.559.029.554.037.037,6101,536.117,082
MA260632.047.023.042.029.57,790228.244,918
MA260623.537.517.034.523.511,854291.885,578
MA260618.530.013.026.019.57,920145.777,560
MA260617.025.011.022.515.534,834532.4126,006
MA260612.018.58.517.013.06,57476.54,071
MA26069.014.56.014.010.58,30173.967,655
MA26067.011.55.010.58.52,12314.613,324
MA26065.59.53.59.07.04,08522.275,399
MA26065.09.54.08.56.01,3817.142,121
MA26064.57.03.06.55.01,6197.112,370
MA26064.06.03.05.54.01,1294.341,409
MA26064.05.02.55.03.52,6838.887,033
MA26063.04.02.54.03.07502.041,005
MA26063.04.02.04.02.57,42721.0318,527
MA26060.50.50.50.50.52,4071.229,942
MA26060.5191
MA26060.50.50.50.50.52132
MA26060.558
MA26060.50.50.50.50.51464
MA26060.5134
MA26060.5167
MA26061.01.01.01.00.51179
MA26060.5415
MA26060.5158
MA26061.01.00.51.00.590.01240
MA26061.01.01.01.00.51117
MA26061.01.00.51.00.52190.197,111
MA26061.01.00.50.50.5150.01261
MA26060.5180
MA26062.02.00.50.50.5800.07197
MA26061.01.00.50.50.52440.242,889
MA26062.02.00.50.50.51320.13369
MA26061.51.51.01.00.58331.142,135
MA26061.51.50.51.00.51990.18466
MA26061.51.51.01.50.51820.246,464
MA26061.51.51.51.50.5320.05640
MA26062.02.01.01.00.5880.12842
MA26061.52.01.51.50.51820.27633
MA26062.52.51.51.50.51,9583.78,374
MA26062.53.02.02.00.52820.621,448
MA26063.54.02.53.01.04,26913.4212,559
MA26064.55.03.03.52.01,6216.182,695
MA26066.06.54.04.53.03,93119.176,604
MA26067.08.55.05.05.02,58817.254,207
MA260611.012.06.57.07.515,238138.0820,042
MA260614.515.59.09.511.53,75245.217,473
MA260622.023.013.514.017.08,607153.987,304
MA260630.532.518.519.025.06,452156.244,085
MA260642.047.026.027.036.027,461976.4118,394
MA260662.066.037.039.551.55,042254.753,429
MA260686.089.551.055.572.09,845677.7413,592
MA2606116.0122.574.077.099.02,357208.82,208
MA2606148.0156.5100.0105.5131.52,450299.312,192
MA2606192.0193.0132.0133.0168.539764.01631
MA2606236.0236.0168.0168.0209.0736157.661,105
MA2606251.5126
MA2606297.5297.5260.0260.0295.541.12192
MA2606341.077
MA2606387.5108
MA2606434.5127
MA2606482.0162
MA2606530.511
MA2606578.58
MA2606627.57
MA2606676.57
MA2606725.57
MA2606775.05
MA2606824.5
MA2606874.05
MA26071,179.0
MA26071,154.0
MA26071,129.0
MA26071,104.0
MA26071,079.0
MA26071,054.0
MA26071,029.0
MA26071,004.0
MA2607979.0
MA2607954.53
MA2607929.5
MA2607904.5
MA2607880.0
MA2607855.0
MA2607830.5
MA2607805.55
MA2607781.03
MA2607756.57
MA2607732.022
MA2607707.521
MA2607683.031
MA2607658.537
MA2607634.536
MA2607610.549
MA2607635.0635.0628.0628.0586.542.5249
MA2607539.089
MA2607520.5520.5520.5520.5492.0105.21280
MA2607446.59
MA2607402.018
MA2607358.5259
MA2607309.0365.0309.0365.0317.020.6758
MA2607252.5252.5252.5252.5278.530.76118
MA2607228.0270.5228.0270.0242.0112.84133
MA2607198.5198.5195.0195.0208.550.9992
MA2607174.0231.0174.0231.0179.06312.27478
MA2607147.5180.5137.5173.5153.09815.2176
MA2607128.5177.0118.0177.0129.544863.22645
MA2607111.5155.099.0155.0109.512714.45250
MA260790.0134.090.0134.093.512312.2449
MA260777.0118.077.0118.080.0948.41259
MA260767.0100.061.599.568.022717.21308
MA260763.584.052.082.559.080552.181,501
MA260752.072.044.572.050.522112.23722
MA260746.063.039.063.044.558227.14934
MA260738.055.033.553.538.532313.86409
MA260734.047.529.542.534.065421.95522
MA260728.535.525.533.530.5250.7377
MA260725.035.022.035.026.580.22229
MA260727.029.027.029.024.040.1171
MA260721.026.518.024.021.5150.34172
MA260718.527.518.027.519.01693.53376
MA260717.020.014.020.017.5120.290
MA260716.522.014.020.016.03075.25484
MA26071.51.51.01.00.5170.02528
MA26070.5270
MA26070.5181
MA26070.5240
MA26070.5217
MA26071.01.51.01.51.0280.03215
MA26071.0295
MA26070.52.00.51.01.0400.03279
MA26071.0256
MA26071.5127
MA26071.02.51.01.51.5160.02157
MA26071.02.01.01.51.5390.05198
MA26072.0197
MA26071.51.51.51.52.090.0284
MA26072.5111
MA26073.53.53.53.52.51151
MA26074.07.03.03.03.0920.41310
MA26073.5106
MA26074.04.02.52.54.0190.0698
MA26073.03.03.03.04.580.0290
MA26075.0262
MA26076.0120
MA26074.55.54.55.56.5220.11137
MA26076.06.05.05.07.550.03518
MA26078.08.05.05.08.51010.66863
MA260711.011.07.57.511.0670.56440
MA260713.013.510.010.014.02122.47593
MA260715.516.012.512.518.55187.42577
MA260724.025.017.018.024.03777.06509
MA260731.032.023.023.030.52506.89327
MA260743.043.029.530.039.02509.11434
MA260755.555.539.039.550.025611.41293
MA260774.074.053.056.063.534020.27375
MA260790.590.565.565.580.022618.25294
MA2607116.0116.083.083.0100.014814.32395
MA2607142.5142.5103.0106.5124.016519.3286
MA2607169.5171.0126.5129.0150.535556.06478
MA2607201.0201.0158.0158.0180.5518.788
MA2607233.0233.0198.5201.0214.5102.0526
MA2607250.510
MA2607288.59
MA2607329.06
MA2607371.011
MA2607414.56
MA2607458.56
MA2607504.03
MA2607550.03
MA2607596.5
MA2607643.5
MA2607691.0
MA2607738.5
MA2607787.0
MA2607835.5
MA2608941.5
MA2608917.0
MA2608892.5
MA2608868.5
MA2608844.0
MA2608820.0
MA2608796.0
MA2608772.0
MA2608748.5
MA2608724.5
MA2608701.0
MA2608677.59
MA2608654.07
MA2608631.09
MA2608608.03
MA2608585.04
MA2608562.53
MA2608540.05
MA2608495.56
MA2608452.57
MA2608410.019
MA2608369.016
MA2608329.019
MA2608291.021
MA2608253.529
MA2608219.554
MA2608186.533
MA2608156.053
MA2608136.541
MA2608121.073
MA2608127.5127.5127.5127.5108.510.1363
MA260896.5146
MA260887.044
MA260877.541
MA260870.535
MA260863.559
MA260857.550
MA260852.057
MA260847.062
MA260855.056.555.056.542.530.17134
MA260841.041.041.041.039.030.1299
MA260846.546.546.546.535.560.25170
MA260835.036.035.036.032.0130.46127
MA26085.5351
MA26086.0201
MA26087.0222
MA26087.5194
MA26088.5202
MA26089.5190
MA260810.5128
MA260811.5245
MA260812.5153
MA260814.0116
MA260815.595
MA260816.556
MA260814.014.014.014.018.530.0464
MA260815.015.015.015.020.530.0561
MA260817.017.017.017.022.530.0546
MA260818.518.518.518.524.030.0677
MA260820.520.520.520.526.530.06126
MA260829.557
MA260834.548
MA260841.585
MA260848.561
MA260857.542
MA260867.034
MA260880.580.580.580.579.060.4837
MA260891.521
MA2608107.034
MA2608123.56
MA2608143.09
MA2608173.09
MA2608207.59
MA2608245.09
MA2608283.06
MA2608323.06
MA2608363.56
MA2608406.06
MA2608448.56
MA2608492.56
MA2608537.0
MA2608581.5
MA2608627.5
MA2608673.5
MA2608719.5
MA2608766.5
MA26091,070.59
MA26091,046.07
MA26091,021.57
MA2609997.09
MA2609972.519
MA2609948.59
MA2609924.517
MA2609900.015
MA2609876.016
MA2609852.087
MA2609828.594
MA2609805.0125
MA2609820.0825.0820.0825.0781.5108.23168
MA2609790.0790.0786.0786.0758.021.58162
MA2609734.5162
MA2609712.0215
MA2609689.0188
MA2609666.0221
MA2609690.0690.0690.0690.0643.510.69163
MA2609621.5178
MA2609599.5202
MA2609578.0216
MA2609556.0237
MA2609535.5238
MA2609515.0243
MA2609498.5498.5498.5498.5474.031.5170
MA2609417.5484.5399.5484.5435.54419.31911
MA2609371.0428.0371.0417.5398.593.631,174
MA2609343.0405.0330.0405.0364.0206.97290
MA2609302.5302.5302.5302.5331.010.3287
MA2609275.5335.0275.5335.0301.03610.931,174
MA2609257.5300.5245.5300.5272.56517.39601
MA2609240.0292.0221.5273.0247.534483.96935
MA2609222.0267.5200.5267.5224.0537116.62704
MA2609197.5242.0183.0230.0203.51,414294.561,834
MA2609180.5223.0167.5219.5185.030255.66829
MA2609165.5200.0151.5196.0168.033156.681,393
MA2609147.5178.5140.0178.5154.025239.05639
MA2609141.0169.0127.0164.0140.51,483213.055,365
MA2609123.5148.5117.0148.5129.516120.67374
MA2609114.5141.5106.0138.5119.513416.69327
MA2609102.5127.598.0127.5109.523525.16339
MA2609102.0119.589.5117.0102.51,164113.993,077
MA260984.5103.584.5103.595.514412.86287
MA260987.0101.077.0100.089.033029.11646
MA260981.087.573.587.582.514110.88234
MA260976.087.068.587.078.022216.26332
MA260973.582.562.580.574.02,791197.867,339
MA26098.08.06.06.55.56864.565,352
MA26097.07.05.56.06.0150.1619
MA26097.07.07.07.06.540.03279
MA26095.55.55.55.57.520.01607
MA260911.511.58.58.58.02702.595,884
MA26097.07.07.07.09.010.01542
MA260910.010.010.010.010.020.02479
MA260910.5329
MA260913.515.011.512.511.51091.41619
MA260913.013.013.013.013.010.01259
MA260914.0364
MA260915.5375
MA260919.020.017.017.017.01011.821,541
MA260918.5408
MA260920.0314
MA260922.0272
MA260925.528.021.523.024.5491.21716
MA260930.030.025.525.526.5140.39251
MA260933.033.031.031.028.550.16262
MA260936.036.034.034.031.530.11364
MA260937.540.530.032.035.0722.48583
MA260942.042.034.034.038.0572.0533
MA260946.046.038.038.041.01737.34707
MA260948.548.541.541.545.01898.34681
MA260957.559.045.546.549.52,424123.749,069
MA260968.068.053.554.058.546426.24833
MA260979.079.061.567.070.028619.77861
MA260992.092.075.075.082.517514.08430
MA2609111.5111.586.086.597.575174.441,193
MA2609130.0131.0104.0105.0114.022425.33531
MA2609153.0153.0118.5121.0134.046260.971,028
MA2609176.0176.5137.5137.5155.027141.351,183
MA2609201.0203.0160.0165.5180.031556.381,059
MA2609230.0232.5183.0183.0206.016434.15441
MA2609260.5261.5209.0214.5235.530368.44417
MA2609295.0295.5246.5246.5266.5235.94410
MA2609330.0330.0272.5272.5299.561.83397
MA2609335.0377
MA2609371.0229
MA2609440.0440.0391.0391.0409.593.86241
MA2609482.0488.0431.0431.0449.5209.4207
MA2609521.5521.5459.0459.0489.594.5137
MA2609563.0563.0563.0563.0531.552.8219
MA2609605.0605.0605.0605.0574.542.4218
MA2609648.5648.5648.5648.5617.542.5928
MA2609692.0692.0690.5690.5661.542.77130
MA2609740.5740.5737.5737.5706.542.96324
MA2609782.0782.0782.0782.0752.053.9171
MA2610503.0
MA2610484.5
MA2610466.03
MA2610428.56
MA2610394.56
MA2610361.56
MA2610331.57
MA2610302.59
MA2610276.512
MA2610190.0270.0190.0270.0252.520.468
MA2610230.546
MA2610211.597
MA2610179.0179.0176.5176.5193.5152.71107
MA2610161.5161.5160.0160.0178.5111.7795
MA2610150.0170.0143.0170.0164.5202.9784
MA2610132.0132.0132.0132.0151.030.462
MA2610125.0125.0125.0125.0141.060.7555
MA2610131.090
MA2610105.0105.0105.0105.0121.050.5368
MA2610113.5144
MA261090.0101.080.0101.0106.5181.69227
MA261066.577
MA261072.561
MA261078.587
MA261090.0105.089.589.591.0222.1342
MA2610117.5117.5102.5102.5107.060.6633
MA2610123.533
MA2610143.0122
MA2610163.543
MA2610187.054
MA2610213.049
MA2610240.518
MA2610271.012
MA2610302.59
MA2610337.03
MA2610373.03
MA2610409.03
MA2610448.53
MA2610488.03
MA2610528.03
MA2610570.03
MA2610612.5
MA2701562.53
MA2701544.53
MA2701526.53
MA2701509.03
MA2701493.06
MA2701476.53
MA2701460.56
MA2701428.07
MA2701399.06
MA2701370.56
MA2701325.0325.0325.0325.0343.010.3317
MA2701318.029
MA2701293.575
MA2701254.0275.0254.0275.0272.571.896
MA2701254.0147
MA2701235.528
MA2701203.5203.5200.5200.5219.051.0153
MA2701204.0141
MA2701175.5175.5175.5175.5189.530.5338
MA2701163.5184.0162.0182.5175.0183.1649
MA2701163.556
MA2701143.0175.0130.0173.0152.0274.1295
MA270190.090.085.085.092.540.36142
MA270195.595.595.595.599.030.2970
MA2701102.0102.0102.0102.0106.030.3157
MA2701109.0109.0109.0109.0113.030.3339
MA2701116.0116.0116.0116.0121.520.2350
MA2701125.0125.0124.0124.0130.040.575
MA2701150.0150.0143.5143.5138.560.88123
MA2701155.5164
MA2701188.0188.0183.5184.0176.0152.7887
MA2701213.0213.0190.0190.0196.5234.864
MA2701236.0236.0215.0215.0218.5306.9959
MA2701243.07
MA2701267.56
MA2701296.06
MA2701327.027
MA2701358.03
MA2701390.51
MA2701425.5
MA2701460.0
MA2701495.0
MA2701533.0
MA2701571.0
相关资讯: