郑州商品交易所04月01日甲醇期权收盘行情
发布时间:2026年04月01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
MA26051,257.020
MA26051,232.012
MA26051,207.043
MA26051,182.545
MA26051,157.5142
MA26051,132.5147
MA2605980.0982.0980.0982.01,108.021.96361
MA26051,083.0387
MA2605925.0925.0925.0925.01,058.51312.03275
MA26051,033.5834
MA26051,098.01,098.0868.0868.01,008.554.7638
MA26051,073.51,073.51,073.51,073.5984.011.07798
MA26051,000.01,000.0860.0860.0959.0109.57917
MA2605934.51,151
MA2605739.5739.5739.5739.5909.553.71,839
MA2605885.0804
MA2605858.5980.5714.0714.0860.54135.511,766
MA2605896.0909.0896.0909.0836.021.81961
MA2605885.0899.0648.5651.5811.02719.13971
MA2605786.51,480
MA2605842.5842.5616.0620.0762.0169107.99,528
MA2605812.0839.0734.5734.5738.04635.331,156
MA2605769.0793.5718.0742.5713.5145109.931,982
MA2605758.0758.0697.0731.0689.51510.83770
MA2605722.5723.0525.0525.0665.0415252.13,904
MA2605693.5693.5490.0510.0617.0183113.661,732
MA2605642.5678.0430.0430.0569.5189100.812,461
MA2605596.0613.0400.0400.0523.03317.731,184
MA2605540.0615.0337.5355.0477.06526.981,855
MA2605452.0561.5305.0305.0433.0644258.757,708
MA2605408.5487.0246.5268.0390.0305106.021,734
MA2605365.5365.5235.0235.0348.522663.651,044
MA2605362.0406.5200.0215.0310.029780.422,303
MA2605400.0400.0180.5194.5273.513229.821,178
MA2605287.5360.0145.0152.0240.07,9021,667.5113,326
MA2605300.0300.0121.0127.5210.0979140.811,708
MA2605214.0273.5102.0106.0182.08,3941,138.863,884
MA2605198.5260.087.093.0157.59,5941,312.173,774
MA2605180.0233.073.077.5136.517,1892,120.785,214
MA2605146.0200.061.065.5117.018,1292,244.521,909
MA2605130.0175.052.054.5101.029,3623,009.635,942
MA2605120.0155.546.048.587.083,5247,370.9528,638
MA2605110.0136.038.041.074.534,7782,608.1911,889
MA260588.0118.532.034.064.010,542717.875,076
MA260570.0101.027.028.555.024,7791,298.6810,557
MA260563.091.024.526.547.571,8243,599.718,667
MA260552.580.020.522.541.07,358306.035,011
MA260545.569.018.018.535.05,464205.22,736
MA260538.088.016.017.030.59,578273.843,597
MA260532.052.013.514.026.06,143179.481,807
MA260533.048.011.512.023.07,844192.722,642
MA260529.042.010.511.519.560,5961,336.3420,511
MA260520.035.09.09.517.06,084103.73,259
MA260518.030.57.59.515.092,3971,398.043,403
MA260515.026.07.08.013.05,36464.712,656
MA260514.022.07.07.011.52,38224.971,977
MA260510.018.55.05.510.026,922248.418,885
MA26051.52.00.52.00.511,58214.3346,075
MA26051.51.51.01.50.5430.061,411
MA26051.02.01.02.00.5430.072,071
MA26052.02.01.02.00.5560.091,311
MA26052.02.51.02.51.02,8154.7710,486
MA26051.02.01.02.01.0830.111,173
MA26051.51.51.51.51.51070.161,858
MA26052.02.01.02.01.53520.562,214
MA26052.03.01.53.02.02,2074.610,258
MA26052.03.02.03.02.01070.251,699
MA26052.53.51.53.52.09362.083,259
MA26052.53.52.03.52.56031.392,089
MA26052.54.01.53.52.58,81721.2435,503
MA26052.54.52.04.53.03140.92,295
MA26052.55.02.04.03.05431.553,058
MA26053.05.02.55.03.52430.791,689
MA26053.56.02.56.04.05,39320.4511,942
MA26054.06.53.56.54.04592.181,184
MA26054.07.03.07.04.59134.524,387
MA26055.58.54.08.55.02911.621,329
MA26056.510.03.59.55.511,06472.0623,582
MA26055.510.53.010.06.06194.012,355
MA26056.512.54.012.57.07195.862,617
MA26059.015.05.515.07.51,63414.613,134
MA26059.516.55.516.08.543,180423.8535,210
MA260511.020.07.519.510.51,92121.853,605
MA260514.525.09.024.513.08,606139.789,437
MA260517.531.511.031.516.51,88335.72,381
MA260519.040.014.039.020.556,1271,427.4216,936
MA260526.549.517.548.526.04,999143.326,601
MA260533.064.022.562.533.071,1682,861.0921,153
MA260542.079.528.079.542.08,264424.593,246
MA260549.595.535.592.053.019,7991,248.95,221
MA260562.0116.045.0112.566.59,585739.143,424
MA260573.0140.054.5136.083.0160,59514,268.823,027
MA260597.0167.568.5167.0103.011,9111,374.423,339
MA2605112.5199.083.5194.5125.014,0971,847.753,799
MA2605135.5231.599.5227.5150.510,8831,586.482,021
MA2605155.0268.0120.0262.0179.525,8284,426.095,893
MA2605187.5304.0145.0300.0210.05,0481,026.651,084
MA2605217.0350.5171.5350.5244.03,993942.242,957
MA2605251.5416.5202.0416.5279.51,497414.861,661
MA2605277.0429.5232.0429.5317.01,551482.892,512
MA2605322.5473.0272.0473.0357.0687264.46429
MA2605361.0520.5317.5514.5397.5635261.85664
MA2605399.0553.5399.0553.5440.083.35226
MA2605480.0480.0480.0480.0483.510.48229
MA2605528.019
MA2605580.0580.0580.0580.0573.021.16352
MA2605618.537
MA2605665.530
MA2605720.0720.0718.0718.0712.532.1672
MA2605759.5
MA2605807.519
MA2605855.5
MA2605904.0
MA2605952.5
MA26061,196.0
MA26061,171.5
MA26061,147.0
MA26061,122.5
MA26061,098.53
MA26061,074.53
MA26061,050.0
MA26061,026.0
MA26061,002.0
MA2606978.012
MA2606954.512
MA2606931.03
MA2606907.518
MA2606884.021
MA2606860.518
MA2606837.531
MA2606815.036
MA2606792.056
MA2606769.547
MA2606747.090
MA2606725.5125
MA2606735.5736.0735.5736.0703.532.2190
MA2606682.0158
MA2606660.5130
MA2606639.5201
MA2606599.0183
MA2606558.5187
MA2606521.069
MA2606484.0107
MA2606449.0134
MA2606441.5441.5441.5441.5416.031.32217
MA2606383.5226
MA2606378.5378.5378.5378.5354.531.14279
MA2606430.0430.0349.0349.0326.093.32222
MA2606381.5381.5217.5217.5300.523659.45301
MA2606345.0359.0195.0200.0276.018044.94266
MA2606312.0335.5176.5176.5252.529870.89335
MA2606287.0319.5162.5162.5232.010521.44331
MA2606265.0289.5136.5136.5212.020144.44338
MA2606246.5280.0130.0130.0194.518940.26377
MA2606224.5283.0113.0113.0178.01,296228.41,774
MA2606198.5233.0106.0106.0162.020034.23529
MA2606184.5201.093.594.0148.5787105.94603
MA2606175.0216.584.084.0136.032139.19246
MA2606167.5173.077.077.5124.01,634196.05796
MA2606158.0161.069.072.0113.566278.15449
MA2606153.0165.062.062.0104.01,058110.98781
MA2606125.0132.058.058.094.542038.16215
MA2606110.0147.052.552.586.02,259199.841,552
MA2606109.5149.049.053.579.551348.31560
MA2606102.0116.050.550.572.526719.29437
MA260696.0107.551.052.066.028823.67401
MA260675.0102.036.038.060.597765.5756
MA26068.09.07.08.58.08476.73,907
MA26067.58.57.58.58.0140.11233
MA26067.58.57.58.59.0730.6175
MA26068.510.08.510.09.5150.1462
MA260610.011.08.511.010.5700.73277
MA26069.59.59.59.511.030.03136
MA260610.511.010.510.512.0140.15148
MA26064.012.04.011.513.0110.09186
MA260612.515.012.515.014.0260.35190
MA260613.514.09.59.515.0210.29121
MA260615.517.015.517.016.540.06188
MA260616.516.515.516.018.050.08111
MA260615.020.014.519.019.0871.56210
MA260620.022.020.022.020.530.06110
MA260621.530.021.530.022.5130.36100
MA260620.521.520.521.524.570.1466
MA260626.026.526.026.526.5120.31115
MA260624.525.024.525.029.070.1778
MA260625.531.025.531.031.050.1595
MA260629.029.028.028.533.590.26163
MA260630.548.530.541.037.02419.46720
MA260634.534.534.534.540.060.21210
MA260640.050.038.050.043.5220.88336
MA260642.058.541.058.047.090.44200
MA260650.066.043.063.050.548925.99599
MA260651.575.051.574.560.090.59361
MA260657.094.047.593.569.516111.82469
MA260694.599.094.599.082.0444.05312
MA260683.0121.583.0118.095.01,564155.64743
MA2606100.5136.595.5136.0110.043347.8473
MA2606113.5160.0108.5159.5126.5974125.55668
MA2606128.0174.0126.5174.0144.016722.86389
MA2606160.0207.0141.5197.5165.041770.33387
MA2606172.0233.5165.0229.0186.513826.59217
MA2606194.0260.0182.5256.0210.5755160.35639
MA2606219.0278.0204.0278.0236.014834.01344
MA2606240.0317.5229.0317.5262.517144.25347
MA2606269.0320.5253.0314.0292.014341.6287
MA2606298.5374.0284.0374.0322.011034.78299
MA2606322.0410.0309.5410.0354.07425.49169
MA2606359.0461.0350.0451.5387.519277.12239
MA2606389.0408.0389.0408.0421.53011.8764
MA2606429.0502.5427.5502.5458.03114.0742
MA2606460.5460.5460.5460.5495.031.3822
MA2606497.5497.5497.5497.5532.531.4918
MA2606535.5535.5535.5535.5572.031.6136
MA2606575.0575.0575.0575.0612.531.736
MA2606614.5614.5614.5614.5653.531.846
MA2606655.5655.5655.5655.5694.531.976
MA2606738.0
MA2606781.0
MA2606824.0
MA2606868.5
MA26071,135.0
MA26071,111.0
MA26071,087.0
MA26071,063.5
MA26071,040.0
MA26071,016.5
MA2607993.0
MA2607970.0
MA2607947.5
MA2607924.53
MA2607902.0
MA2607880.0
MA2607858.0
MA2607836.0
MA2607814.5
MA2607793.55
MA2607773.03
MA2607752.07
MA2607731.522
MA2607711.521
MA2607692.031
MA2607672.538
MA2607653.036
MA2607633.549
MA2607615.549
MA2607580.092
MA2607544.5319
MA2607512.011
MA2607492.5492.5492.5492.5480.062.9215
MA2607448.5270
MA2607420.528
MA2607392.5112
MA2607365.529
MA2607341.539
MA2607317.540
MA2607302.5303.0238.5238.5294.551.4544
MA2607222.0222.0214.0214.0274.551.0846
MA2607186.0186.0186.0186.0254.050.9364
MA2607270.0307.0260.0307.0234.5174.4490
MA2607307.5333.5155.0155.0218.5317.4467
MA2607205.0205.0150.0150.0202.020.3631
MA2607209.0219.5209.0219.5185.561.2515
MA2607172.09
MA2607159.015
MA2607169.5169.5153.5153.5146.071.0821
MA2607143.0143.0143.0143.0134.060.8669
MA2607133.0133.088.088.0124.090.9642
MA2607142.5142.566.095.5114.0313.26243
MA2607110.0115.0110.0115.0104.0121.3527
MA2607109.0109.085.585.595.590.9148
MA2607100.0100.078.078.088.5211.9789
MA26077.58.07.58.07.0180.14282
MA26079.010.09.010.07.560.06112
MA260710.010.010.010.09.030.03111
MA260712.012.012.012.010.530.04118
MA260712.012.012.012.012.030.04158
MA260713.013.012.513.013.0130.17131
MA260714.517.514.516.515.090.14139
MA260716.019.516.019.517.090.15189
MA260717.017.017.017.019.540.07197
MA260718.519.018.519.021.560.11228
MA260720.020.520.020.524.060.12262
MA260722.522.522.522.527.030.07228
MA260728.028.028.028.030.040.11203
MA260729.029.029.029.033.030.09116
MA260728.029.028.029.036.560.17135
MA260733.033.033.033.040.530.1119
MA260735.535.535.535.544.530.1190
MA260737.037.037.037.048.530.1160
MA260753.065
MA260758.040
MA260763.593
MA260769.027
MA260774.569
MA260780.036
MA260794.599.530.599.586.590.7427
MA2607101.010
MA2607115.016
MA2607132.521
MA2607150.58
MA2607169.023
MA2607190.512
MA2607181.5181.5181.5181.5212.020.3621
MA2607235.036
MA2607261.024
MA2607326.5366.5268.0366.5286.5143.9234
MA2607290.0290.0290.0290.0313.510.2940
MA2607343.018
MA2607372.519
MA2607403.016
MA2607436.513
MA2607469.59
MA2607503.06
MA2607539.59
MA2607576.06
MA2607613.06
MA2607651.03
MA2607690.53
MA2607730.5
MA2607770.5
MA2607812.0
MA2607854.0
MA2608902.0
MA2608878.5
MA2608855.0
MA2608831.5
MA2608808.0
MA2608785.5
MA2608762.5
MA2608739.5
MA2608716.5
MA2608693.5
MA2608670.5
MA2608647.59
MA2608625.57
MA2608603.09
MA2608581.03
MA2608558.54
MA2608536.53
MA2608514.05
MA2608473.06
MA2608438.57
MA2608409.022
MA2608381.016
MA2608356.019
MA2608332.518
MA2608310.526
MA2608291.045
MA2608271.027
MA2608255.018
MA2608281.0281.0281.0281.0239.061.5628
MA2608263.0263.0263.0263.0223.061.4624
MA2608250.0250.0250.0250.0210.061.3864
MA2608232.0232.0232.0232.0197.561.29142
MA2608218.5218.5218.5218.5185.030.6632
MA2608206.5206.5206.5206.5174.030.6237
MA2608186.0186.0186.0186.0164.091.6135
MA2608198.5198.5198.5198.5154.530.650
MA2608145.053
MA2608171.5172.5171.5172.5137.061.0346
MA2608129.582
MA2608155.0155.089.589.5122.5293.2750
MA2608124.0126.094.097.0115.5181.9424
MA2608116.5117.578.578.5108.5484.9271
MA260822.027.522.027.029.5300.8229
MA260824.031.024.030.031.0451.3150
MA260825.532.525.029.032.0300.87120
MA260827.536.527.535.033.5481.65125
MA260835.0114
MA260837.045.536.045.537.0341.3499
MA260839.047.038.547.039.0150.6377
MA260844.048.541.548.541.0301.2879
MA260843.070
MA260856.068.556.068.545.030.1871
MA260847.052
MA260849.039
MA260851.538
MA260854.031
MA260857.014
MA260859.543
MA260862.040
MA260865.046
MA260873.529
MA260888.549
MA2608109.056
MA2608130.542
MA2608155.530
MA2608181.516
MA2608209.59
MA2608239.543
MA2608269.09
MA2608302.0302.0302.0302.0302.530.916
MA2608329.5329.5329.5329.5336.030.996
MA2608360.5360.5360.5360.5370.031.086
MA2608392.5392.5392.5392.5407.031.186
MA2608425.0425.0425.0425.0444.031.286
MA2608460.0460.0460.0460.0481.031.386
MA2608496.5496.5496.5496.5520.031.496
MA2608534.5534.5534.5534.5560.031.66
MA2608574.0574.0574.0574.0600.031.726
MA2608614.0614.0614.0614.0640.031.846
MA2608681.5
MA2608724.0
MA2608766.5
MA2608809.0
MA2608852.0
MA2609996.09
MA2609972.57
MA2609949.57
MA2609926.09
MA2609903.515
MA2609881.09
MA2609691.0745.0691.0745.0858.521.4417
MA2609836.015
MA2609813.516
MA2609792.087
MA2609771.094
MA2609749.5128
MA2609728.5150
MA2609707.0164
MA2609687.0162
MA2609667.0217
MA2609699.0725.0600.0600.0647.51611.09197
MA2609627.5221
MA2609608.0160
MA2609589.5179
MA2609500.0500.0500.0500.0571.510.5202
MA2609553.5216
MA2609535.5240
MA2609517.5278
MA2609378.5378.5378.5378.5501.010.38252
MA2609530.0540.0530.0540.0469.021.07176
MA2609497.5510.0350.0350.0437.52811.76903
MA2609406.5406.5326.0326.0409.562.31,198
MA2609432.5456.0336.0336.0382.0239.33213
MA2609363.5363.5264.0264.0355.561.93227
MA2609378.0380.5257.5275.0332.59929.08430
MA2609349.0357.5240.5246.0310.016947.28208
MA2609316.0360.0219.0228.5289.0621151.88856
MA2609310.0337.5202.0215.0270.519850.51264
MA2609286.0325.0184.0190.0252.5466106.31670
MA2609269.0288.5180.5180.5235.529166.29519
MA2609261.5280.0162.0162.0221.5671145.64536
MA2609280.5280.5150.5150.5207.523544.86180
MA2609214.0255.0139.0145.5194.01,174220.821,005
MA2609220.5222.0133.0133.0182.532855.47189
MA2609209.5219.5125.0125.0172.532653.94216
MA2609189.0202.5117.0117.0162.539059.86288
MA2609181.5199.5108.0110.0152.545572.56347
MA2609174.5191.0102.0102.0144.056780.78315
MA2609145.5185.592.595.0137.01,322179.97643
MA2609162.0162.094.094.0130.011315.2598
MA2609147.5152.089.089.5123.024229.43364
MA2609143.5150.076.082.0116.031835.05162
MA260916.519.515.517.517.03926.831,891
MA260915.521.015.518.019.0851.58384
MA260919.524.518.024.520.5310.62288
MA260918.025.018.022.522.0902.09613
MA260922.528.022.027.024.51,10627.133,572
MA260923.030.023.029.527.0270.73507
MA260925.034.525.034.029.51304.03408
MA260927.535.027.535.032.090.27298
MA260931.041.029.539.034.5331.14511
MA260938.542.038.542.038.040.16211
MA260941.542.536.541.541.5190.77279
MA260944.548.037.546.545.0120.53370
MA260941.057.041.056.549.045322.221,300
MA260952.560.552.560.052.530.17437
MA260957.066.056.066.057.570.44273
MA260952.066.552.066.562.570.44210
MA260956.079.553.579.567.5553.5560
MA260971.071.065.565.572.530.2238
MA260965.088.065.088.077.5261.98255
MA260984.0290
MA260969.0105.569.099.091.0545.03522
MA260998.0310
MA260992.595.592.595.5104.580.76330
MA2609100.0132.5100.0132.5111.5262.94234
MA2609104.0145.0103.0141.0120.02,145262.652,234
MA2609123.5163.5123.5163.5137.538554.05322
MA2609139.0185.0132.0182.0155.5693111.25376
MA2609159.0212.0159.0212.0177.053499.38269
MA2609179.0232.5179.0232.5199.5504104.16255
MA2609206.5256.5206.5256.5222.516137.05186
MA2609232.0277.0232.0272.0249.58822.62158
MA2609258.0325.0258.0315.5276.017750.67465
MA2609270.5332.5270.5332.5304.519861.32227
MA2609313.0361.0310.0360.0336.016957.4250
MA2609332.5420.0330.5419.5367.519171.94272
MA2609373.0412.5373.0407.5400.013755.32267
MA2609416.0445.5403.0443.0435.513759.48226
MA2609443.0531.0434.0514.5471.58641.0188
MA2609478.5556.5470.0551.5507.54824.52143
MA2609545.544
MA2609560.0560.0560.0560.0585.010.5632
MA2609625.05
MA2609664.52
MA2609706.0
MA2609748.56
MA2609791.0
MA2609834.0
MA2609876.5
MA2610490.53
MA2610459.06
MA2610430.56
MA2610403.56
MA2610376.56
MA2610353.56
MA2610331.06
MA2610309.06
MA2610291.051
MA2610252.0254.5238.5254.5273.5133.21115
MA2610236.5236.5223.5233.5256.5133.02102
MA2610211.0220.0209.5214.0242.0153.2399
MA2610194.5206.0194.5206.0229.0153.0375
MA2610216.562
MA2610176.0179.0176.0179.0204.061.0767
MA2610194.599
MA2610185.5185.5185.5185.5186.050.9360
MA2610194.0201.0120.0127.5177.5507.2675
MA2610122.5122.5122.5122.5142.030.3744
MA2610160.030
MA2610181.036
MA2610203.533
MA2610226.0117
MA2610192.5313.5192.5313.5252.520.5143
MA2610279.551
MA2610307.045
MA2610338.518
MA2610370.512
MA2610403.09
MA2610438.03
MA2610474.53
MA2610511.53
MA2610549.03
MA2610589.03
MA2610630.03
MA2610671.03
MA2701578.53
MA2701561.53
MA2701545.53
MA2701530.03
MA2701515.06
MA2701499.53
MA2701484.56
MA2701457.06
MA2701431.06
MA2701405.06
MA2701382.011
MA2701279.5279.5279.5279.5361.030.8415
MA2701339.524
MA2701293.5293.5293.5293.5321.061.7647
MA2701334.5336.0271.0271.0304.5226.8121
MA2701317.0317.0317.0317.0288.061.8219
MA2701299.5299.5298.0298.0272.561.7921
MA2701234.0234.0234.0234.0260.061.4899
MA2701214.5214.5212.0212.0249.061.2834
MA2701238.536
MA2701201.5201.5201.5201.5229.051.0631
MA2701199.0210.0165.0169.0222.06912.69307
MA270199.0138.099.0138.0109.5171.8362
MA2701106.5106.5105.5105.5117.590.9962
MA2701117.5122.5117.5122.5126.091.155
MA2701124.0126.0124.0126.0135.560.7533
MA2701145.030
MA2701154.521
MA2701157.0157.0157.0157.0164.030.4720
MA2701177.5177.5177.5177.5186.030.5315
MA2701209.018
MA2701244.5244.5244.5244.5232.530.7315
MA2701247.0247.0247.0247.0259.030.7418
MA2701287.06
MA2701315.06
MA2701345.56
MA2701391.0391.0391.0391.0378.062.3130
MA2701411.53
MA2701420.0420.0420.0420.0445.010.421
MA2701482.0
MA2701520.0
MA2701559.0
MA2701599.0
MA2701641.0
相关资讯: