郑州商品交易所10月30日甲醇期权收盘行情
发布时间：2026年10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
MA26121,444.0
MA26121,419.0
MA26121,394.0
MA26121,369.0
MA26121,344.0
MA26121,319.0
MA26121,294.010
MA26121,269.013
MA26121,244.01
MA26121,219.05
MA26121,194.0
MA26121,169.06
MA26121,144.0
MA26121,119.06
MA26121,094.015
MA26121,069.0118
MA26121,019.0160
MA2612969.0135
MA2612919.5190
MA2612869.5221
MA2612820.0299
MA2612770.5292
MA2612671.0765.5671.0740.5721.512390.21249
MA2612634.5634.5634.5634.5672.55535.85353
MA2612593.5667.0593.5667.0623.56540.8466
MA2612575.51,326
MA2612528.5686
MA2612441.0548.5441.0548.5481.5188.971,211
MA2612407.0439.5407.0439.5436.0114.81,751
MA2612338.0415.5338.0399.0391.58331.764,311
MA2612315.0399.5315.0352.5348.023987.92,107
MA2612277.0380.0255.0316.0306.5574180.983,504
MA2612226.5342.0219.5276.5268.03,134825.872,717
MA2612195.5302.0184.5237.5231.05,6281,286.94,022
MA2612170.0264.5153.5204.0197.08,8611,768.963,523
MA2612136.0228.0127.0170.5166.028,0854,472.699,795
MA2612120.5196.5104.0143.5139.051,0157,162.8313,568
MA261296.5167.584.5121.5116.083,4799,786.5315,719
MA261277.5141.569.0100.595.573,4677,218.289,768
MA261260.0119.555.583.078.5141,79211,217.3121,236
MA261250.5100.045.068.065.050,3243,420.857,228
MA261245.083.536.056.053.0141,4317,733.5719,322
MA261234.569.529.046.543.073,4913,277.857,262
MA261227.557.523.035.535.5115,5404,369.4310,206
MA261224.047.518.531.028.5269,4788,165.8630,844
MA261219.539.515.024.523.5361,2359,125.6432,776
MA26120.50.50.50.50.5260.0111,894
MA26120.5894
MA26120.50.50.50.50.59607
MA26120.5839
MA26120.5451
MA26120.5452
MA26120.5450
MA26120.51,359
MA26120.50.50.50.50.5320.02384
MA26120.5502
MA26120.50.50.50.50.5120.01564
MA26120.50.50.50.50.51030.051,193
MA26120.50.50.50.50.51950.11,068
MA26120.50.50.50.50.56810.342,319
MA26120.51.00.50.50.51,0410.531,591
MA26121.01.00.50.50.53,4552.5251,103
MA26121.01.50.50.50.51,0620.832,781
MA26121.52.00.51.00.58,7839.5221,858
MA26122.02.51.01.00.52,5534.097,010
MA26122.03.01.51.51.07,46915.215,760
MA26123.04.01.52.51.53,7719.015,634
MA26124.05.52.53.02.017,56060.7933,936
MA26125.06.53.04.52.54,66321.943,944
MA26127.08.54.06.03.512,75567.3111,197
MA26129.511.05.57.05.04,25732.017,475
MA261211.514.56.59.57.0103,2371,043.4873,728
MA261214.017.08.511.09.524,471301.6215,500
MA261218.021.010.514.012.553,644816.6118,445
MA261222.526.55.018.517.036,810732.3621,663
MA261229.034.017.523.022.5113,2022,825.8838,938
MA261232.041.521.529.029.529,836936.447,631
MA261246.052.528.537.538.0157,4556,392.8721,291
MA261260.065.035.545.549.031,0311,558.369,736
MA261270.582.045.059.062.072,6304,607.4717,042
MA261296.5101.557.073.578.031,3612,493.458,247
MA2612115.0125.071.092.097.065,4226,389.1811,620
MA2612143.0151.588.5111.5120.030,1213,596.218,028
MA2612178.5182.5109.5140.0147.014,9572,178.914,180
MA2612207.0250.0133.0168.0176.58,4061,496.761,745
MA2612235.5253.0161.0198.0209.53,110658.471,707
MA2612277.0292.0192.0241.0245.52,916747.691,326
MA2612288.0290.0265.0265.0284.0143.97
MA2612334.0334.0317.0317.0324.061.9936
MA2612415.0415.0415.0415.0366.510.4260
MA2612409.5
MA2612454.0
MA27011,339.030
MA27011,314.03
MA27011,289.53
MA27011,264.58
MA27011,240.03
MA27011,215.519
MA27011,190.550
MA27011,166.021
MA27011,141.518
MA27011,117.018
MA27011,092.515
MA27011,068.5152
MA27011,044.0211
MA27011,019.5196
MA2701940.0940.0940.0940.0995.52220.68545
MA2701971.5563
MA2701887.0986.0887.0936.5923.52926.65750
MA2701876.0695
MA2701782.0845.5768.0845.5829.01411.05698
MA2701835.0835.0835.0835.0782.010.84754
MA2701767.0822.0767.0822.0736.521.59524
MA2701680.0704.5680.0704.5691.0106.92,576
MA2701635.0635.0635.0635.0647.042.54860
MA2701560.5686.0560.5628.5603.5183110.972,647
MA2701553.0553.0553.0553.0561.010.551,527
MA2701462.0555.0462.0512.0520.06834.834,025
MA2701397.5544.0397.5489.0480.0471248.771,122
MA2701500.0500.0441.0452.0442.0198.571,677
MA2701398.5423.0398.5403.5405.04719.441,480
MA2701331.0420.0331.0383.5370.520478.711,570
MA2701299.0409.0286.0351.5337.03,6841,294.261,651
MA2701270.5377.0258.0311.5307.01,642513.373,652
MA2701240.0346.0232.0290.0278.02,139612.431,591
MA2701215.5317.5207.5262.0252.08,3462,063.853,071
MA2701196.0288.0186.5240.0227.59,1332,048.792,565
MA2701168.5262.5167.0218.0205.514,1872,981.395,011
MA2701158.5238.0149.0200.0185.56,8271,300.22,666
MA2701139.5215.5133.5176.0167.014,1012,359.934,629
MA2701126.5196.5119.5159.5151.07,5351,160.871,589
MA2701113.0178.5107.0144.5135.012,1311,669.261,121
MA2701101.0163.095.0132.0122.526,0693,256.625,994
MA270189.0148.586.0119.0110.516,4811,806.613,927
MA270179.5135.578.0110.099.536,2923,587.7510,151
MA27012.02.51.52.02.54,6769.6724,811
MA27012.5953
MA27013.0498
MA27013.03.52.53.53.01470.481,415
MA27013.5143
MA27014.54.53.53.54.0620.28846
MA27016.518.06.518.04.520.02579
MA27014.05.04.04.54.52010.952,233
MA27015.06.05.06.05.01500.87982
MA27015.57.05.55.56.01520.88929
MA27015.55.55.55.56.5110.06730
MA27017.08.06.06.07.02,31716.3310,294
MA27017.58.07.57.57.51591.22645
MA27018.59.08.58.58.5470.41,396
MA27019.511.08.59.59.52242.051,158
MA270110.011.09.510.510.511,580118.8728,037
MA270112.013.011.012.012.05646.922,433
MA270114.516.013.013.514.52,07930.125,374
MA270117.019.015.516.517.51,92932.832,711
MA270120.022.018.020.521.04,22583.878,376
MA270124.526.521.524.525.01,36331.726,397
MA270130.032.026.028.029.515,507446.4522,674
MA270134.537.029.535.035.51,73858.784,904
MA270131.044.531.040.541.54,417179.216,768
MA270149.552.542.048.049.06,971337.735,300
MA270160.063.049.556.558.032,6311,867.8718,622
MA270169.073.058.066.068.04,876328.963,209
MA270180.086.568.078.580.06,903540.026,053
MA270194.5102.079.592.592.57,427670.713,330
MA2701120.0121.592.0107.0108.59,152978.654,411
MA2701133.5138.5106.0123.5124.54,229525.982,924
MA2701155.5161.0122.5142.0144.57,8661,135.433,851
MA2701126.5187.5126.5162.5165.04,565755.312,670
MA2701206.5211.0160.5184.0189.55,8041,084.763,014
MA2701227.0239.0182.5211.0214.54,450947.642,536
MA2701261.0269.5206.5239.0242.52,396568.311,417
MA2701294.0301.0234.5266.0272.01,327359.17901
MA2701328.5336.5262.0301.5303.5718213.84554
MA2701359.0371.5291.5332.5337.5568185.86194
MA2701331.0379.0331.0379.0371.562.093
MA2701409.027
MA2701446.5
MA2701485.0485.0485.0485.0485.510.4920
MA2702939.5
MA2702916.0
MA2702892.0
MA2702868.53
MA2702822.55
MA2702776.53
MA2702732.51
MA2702683.0703.5683.0703.5688.521.393
MA2702646.53
MA2702605.04
MA2702565.515
MA2702526.532
MA2702490.0141
MA2702534.5534.5534.5534.5453.563.21239
MA2702378.0380.0378.0380.0420.5103.78251
MA2702434.0434.0434.0434.0387.593.91205
MA2702323.5409.5323.5368.0357.56824.14394
MA2702289.0378.0283.5332.0328.510733.18313
MA2702270.0362.5257.5310.5300.5589178.7353
MA2702243.5334.0234.5285.5275.5779218.56396
MA2702221.5307.5214.0261.5250.5802205.2418
MA2702203.5279.5193.5236.0230.01,365317.11539
MA2702183.5260.5176.0221.5211.0911197.63349
MA2702169.5239.5159.5201.5192.51,141220.87282
MA2702152.0221.0144.5185.0177.01,844329.85286
MA2702136.0203.0131.5169.0161.52,143351.01536
MA2702126.0188.0119.0156.0147.53,785563.56474
MA2702113.5172.5108.0141.5135.55,698768.01,456
MA270211.015.011.014.58.090.1326
MA270215.516.015.516.09.530.0527
MA270217.518.013.017.511.0210.3538
MA270212.079
MA270222.024.019.524.016.0741.64579
MA270226.026.022.524.520.52255.43665
MA270231.031.028.529.026.0401.2226
MA270237.538.531.034.032.01595.53368
MA270244.046.037.540.040.01104.54592
MA270255.557.043.552.548.02,152110.31,984
MA270266.066.552.562.058.52,577157.4626
MA270279.079.061.573.069.02,243160.69479
MA270290.591.073.584.082.51,213100.78267
MA2702108.0108.084.097.596.51,208115.36632
MA2702120.0122.596.5111.5113.0934104.88343
MA2702142.0142.0112.5130.0130.068888.39331
MA2702159.5162.0103.5149.0149.01,196175.6325
MA2702178.0185.5146.5170.0170.01,040173.9721
MA2702204.5209.5166.5191.5192.01,090205.53262
MA2702231.5236.5188.0218.0216.5952205.79231
MA2702260.0264.5214.0243.0241.5802197.11230
MA2702287.5294.5234.0275.5271.0554147.62280
MA2702320.0326.0265.5297.5301.5551165.01318
MA2702349.5359.5290.5323.0333.024380.84274
MA2702385.5393.5324.5379.5367.0314114.89177
MA2702401.5
MA2702437.0
MA2702475.0
MA27031,182.55
MA27031,158.06
MA27031,133.57
MA27031,109.05
MA27031,084.0
MA27031,059.05
MA27031,034.57
MA27031,010.08
MA2703985.523
MA2703961.029
MA2703937.037
MA2703913.025
MA2703889.029
MA2703865.542
MA2703842.034
MA2703819.038
MA2703796.030
MA2703751.025
MA2703706.518
MA2703664.039
MA2703622.531
MA2703582.545
MA2703544.049
MA2703507.078
MA2703471.5103
MA2703438.086
MA2703474.0474.0474.0474.0406.5157.11159
MA2703439.5439.5429.5429.5375.5104.38164
MA2703407.0407.0407.0407.0347.5135.29175
MA2703320.0236
MA2703295.5190
MA2703271.5127
MA2703249.5316
MA2703229.5116
MA2703209.599
MA2703192.0237.0192.0226.0192.04610.24191
MA2703158.0213.5158.0213.5176.091.71343
MA2703160.0
MA270310.010.58.010.53.5440.42543
MA27034.074
MA27034.5108
MA27038.58.58.58.55.010.0199
MA27035.086
MA27035.071
MA27035.5106
MA27036.0111
MA270317.517.515.015.06.560.1486
MA270313.516.013.515.07.080.11148
MA270315.016.515.016.58.060.09157
MA270330.530.56.518.09.560.1199
MA270319.519.519.519.510.530.06169
MA270321.521.521.521.511.530.06179
MA270323.023.023.023.013.530.07129
MA270325.525.525.525.515.530.08106
MA270326.035.026.035.017.550.1486
MA270332.532.532.532.522.530.161
MA270335.538.035.538.028.060.22647
MA270335.5588
MA270343.5489
MA270353.5308
MA270364.5214
MA270377.5167
MA2703102.5102.591.091.092.070.6786
MA2703111.0111.0111.0111.0108.030.33147
MA2703126.0214
MA2703145.0113
MA2703167.0165
MA2703188.5218
MA2703214.0233
MA2703240.0278
MA2703267.0157
MA2703297.024
MA2703327.024
MA2703359.027
MA2703392.526
MA2703426.5
MA27051,070.04
MA27051,046.019
MA27051,022.54
MA2705998.512
MA2705974.53
MA2705951.08
MA2705928.07
MA2705905.519
MA2705882.533
MA2705860.031
MA2705837.544
MA2705815.553
MA2705794.039
MA2705773.047
MA2705751.527
MA2705730.533
MA2705710.529
MA2705671.035
MA2705631.547
MA2705595.0292
MA2705558.521
MA2705523.537
MA2705524.0524.0524.0524.0491.031.5487
MA2705459.0455
MA2705428.520
MA2705400.046
MA2705395.5407.0395.5407.0371.57028.32347
MA2705383.5383.5383.5383.5346.0124.4965
MA2705356.0411.5148.0336.5321.53210.32123
MA2705331.5331.5331.5331.5297.061.9928
MA2705276.038
MA2705255.5157
MA2705264.0264.0264.0264.0234.5215.4124
MA2705238.0238.5238.0238.5217.051.1931
MA2705215.0215.0215.0215.0200.510.222
MA270516.519.516.519.518.5330.55326
MA270517.017.017.017.019.510.02105
MA270518.018.018.018.021.040.07107
MA270522.070
MA270523.0159
MA270521.521.521.521.524.540.0942
MA270523.523.523.523.526.530.0750
MA270526.026.025.525.528.560.1518
MA270531.031.028.031.031.060.18189
MA270539.539.528.028.033.060.2155
MA270533.033.033.033.035.530.1151
MA270536.038.536.038.538.560.2283
MA270558.058.036.536.542.0130.54191
MA270541.556.541.041.046.090.4133
MA270565.065.049.550.049.590.4753
MA270555.555.555.555.553.030.1730
MA270572.572.572.572.558.010.0742
MA270568.026
MA270570.570.569.069.078.580.5816
MA270591.512
MA270593.0116.593.0116.5105.030.3114
MA2705119.511
MA2705135.0135.0121.0121.0136.550.6439
MA2705153.539
MA2705150.0150.0150.0150.0173.010.1539
MA2705180.0180.0174.5174.5194.0101.7785
MA2705215.034
MA2705261.0269.0218.0240.0239.014235.45194
MA2705264.014
MA2705289.010
MA2705317.5
MA2705346.5
MA2705375.51
MA2705407.5
MA2705440.0
相关资讯: