郑州商品交易所10月23日锰硅期权收盘行情
发布时间：2026年10月23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 |
|---|
| SM2612 | | | | | 904.0 | | | |
| SM2612 | | | | | 805.0 | | | |
| SM2612 | | | | | 706.0 | | | 5 |
| SM2612 | | | | | 607.0 | | | |
| SM2612 | 444.0 | 541.0 | 444.0 | 537.0 | 510.0 | 145 | 35.0 | 263 |
| SM2612 | 350.0 | 430.0 | 347.0 | 418.0 | 413.0 | 101 | 18.79 | 207 |
| SM2612 | 240.0 | 352.0 | 240.0 | 341.0 | 319.0 | 357 | 51.54 | 396 |
| SM2612 | 161.0 | 261.0 | 161.0 | 244.0 | 228.0 | 335 | 33.56 | 219 |
| SM2612 | 60.0 | 172.0 | 60.0 | 151.0 | 143.0 | 2,398 | 159.78 | 570 |
| SM2612 | 28.0 | 103.0 | 28.0 | 83.0 | 74.0 | 12,648 | 460.42 | 3,633 |
| SM2612 | 13.0 | 57.0 | 13.0 | 44.0 | 46.0 | 23,101 | 491.12 | 4,204 |
| SM2612 | 9.0 | 33.0 | 9.0 | 26.0 | 29.0 | 9,557 | 117.0 | 2,925 |
| SM2612 | 4.0 | 20.0 | 4.0 | 15.0 | 19.0 | 6,113 | 46.65 | 2,160 |
| SM2612 | 3.0 | 13.0 | 3.0 | 11.0 | 13.0 | 3,870 | 19.19 | 995 |
| SM2612 | 2.0 | 9.0 | 2.0 | 9.0 | 9.0 | 1,159 | 3.44 | 652 |
| SM2612 | 2.0 | 8.0 | 2.0 | 7.0 | 6.0 | 2,122 | 5.37 | 1,239 |
| SM2612 | 1.0 | 6.0 | 1.0 | 5.0 | 4.0 | 857 | 1.61 | 1,027 |
| SM2612 | 1.0 | 5.0 | 1.0 | 4.0 | 3.0 | 1,600 | 2.56 | 580 |
| SM2612 | 1.0 | 4.0 | 1.0 | 3.0 | 2.0 | 870 | 1.13 | 590 |
| SM2612 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 86 | 0.04 | 302 |
| SM2612 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 248 | 0.12 | 371 |
| SM2612 | 2.0 | 2.0 | 1.0 | 1.0 | 2.0 | 85 | 0.08 | 293 |
| SM2612 | 2.0 | 2.0 | 1.0 | 1.0 | 4.0 | 475 | 0.47 | 278 |
| SM2612 | 3.0 | 3.0 | 2.0 | 2.0 | 6.0 | 414 | 0.57 | 405 |
| SM2612 | 8.0 | 8.0 | 3.0 | 4.0 | 9.0 | 1,069 | 2.28 | 1,446 |
| SM2612 | 17.0 | 17.0 | 6.0 | 7.0 | 15.0 | 5,401 | 20.46 | 2,839 |
| SM2612 | 31.0 | 31.0 | 10.0 | 13.0 | 24.0 | 11,074 | 82.48 | 6,506 |
| SM2612 | 66.0 | 66.0 | 23.0 | 26.0 | 39.0 | 8,269 | 124.51 | 3,845 |
| SM2612 | 105.0 | 105.0 | 54.0 | 55.0 | 70.0 | 5,142 | 163.95 | 1,757 |
| SM2612 | 184.0 | 184.0 | 108.0 | 116.0 | 142.0 | 464 | 28.99 | 513 |
| SM2612 | 261.0 | 265.0 | 185.0 | 194.0 | 225.0 | 144 | 16.07 | 225 |
| SM2612 | 361.0 | 363.0 | 273.0 | 273.0 | 315.0 | 171 | 28.21 | 228 |
| SM2612 | | | | | 409.0 | | | 263 |
| SM2612 | | | | | 504.0 | | | 30 |
| SM2612 | | | | | 601.0 | | | 6 |
| SM2612 | | | | | 699.0 | | | |
| SM2612 | | | | | 798.0 | | | 5 |
| SM2612 | | | | | 897.0 | | | |
| SM2701 | | | | | 910.0 | | | |
| SM2701 | | | | | 811.0 | | | 9 |
| SM2701 | | | | | 713.0 | | | |
| SM2701 | | | | | 615.0 | | | |
| SM2701 | 462.0 | 541.0 | 456.0 | 541.0 | 519.0 | 49 | 12.57 | 127 |
| SM2701 | 367.0 | 458.0 | 365.0 | 458.0 | 424.0 | 161 | 33.72 | 923 |
| SM2701 | 248.0 | 361.0 | 248.0 | 361.0 | 332.0 | 120 | 20.14 | 247 |
| SM2701 | 172.0 | 279.0 | 172.0 | 279.0 | 247.0 | 185 | 21.8 | 196 |
| SM2701 | 104.0 | 205.0 | 104.0 | 189.0 | 171.0 | 1,039 | 90.5 | 668 |
| SM2701 | 66.0 | 140.0 | 66.0 | 127.0 | 114.0 | 2,396 | 140.1 | 2,896 |
| SM2701 | 46.0 | 95.0 | 46.0 | 91.0 | 77.0 | 2,671 | 107.26 | 2,447 |
| SM2701 | 39.0 | 67.0 | 37.0 | 60.0 | 54.0 | 1,688 | 48.84 | 1,274 |
| SM2701 | 27.0 | 51.0 | 27.0 | 45.0 | 40.0 | 5,856 | 125.74 | 5,665 |
| SM2701 | 23.0 | 39.0 | 21.0 | 34.0 | 31.0 | 1,200 | 19.25 | 1,008 |
| SM2701 | 19.0 | 32.0 | 19.0 | 27.0 | 25.0 | 1,410 | 18.97 | 3,109 |
| SM2701 | 14.0 | 24.0 | 14.0 | 23.0 | 20.0 | 967 | 10.29 | 871 |
| SM2701 | 13.0 | 22.0 | 13.0 | 20.0 | 17.0 | 2,112 | 19.43 | 1,753 |
| SM2701 | 11.0 | 18.0 | 11.0 | 15.0 | 14.0 | 580 | 4.4 | 428 |
| SM2701 | 8.0 | 15.0 | 8.0 | 13.0 | 12.0 | 1,360 | 8.53 | 1,190 |
| SM2701 | 7.0 | 18.0 | 7.0 | 11.0 | 10.0 | 76 | 0.37 | 555 |
| SM2701 | 9.0 | 11.0 | 9.0 | 10.0 | 8.0 | 386 | 1.9 | 740 |
| SM2701 | 7.0 | 10.0 | 7.0 | 9.0 | 7.0 | 221 | 0.95 | 617 |
| SM2701 | 2.0 | 4.0 | 2.0 | 4.0 | 3.0 | 263 | 0.42 | 147 |
| SM2701 | 4.0 | 4.0 | 4.0 | 4.0 | 4.0 | 186 | 0.37 | 198 |
| SM2701 | 6.0 | 6.0 | 5.0 | 6.0 | 6.0 | 242 | 0.72 | 302 |
| SM2701 | 10.0 | 10.0 | 6.0 | 6.0 | 8.0 | 2,019 | 6.96 | 2,117 |
| SM2701 | 15.0 | 15.0 | 9.0 | 10.0 | 12.0 | 3,191 | 16.63 | 1,494 |
| SM2701 | 20.0 | 25.0 | 14.0 | 14.0 | 17.0 | 390 | 3.15 | 1,307 |
| SM2701 | 38.0 | 38.0 | 20.0 | 24.0 | 25.0 | 1,502 | 19.18 | 2,601 |
| SM2701 | 65.0 | 65.0 | 32.0 | 37.0 | 39.0 | 2,227 | 42.56 | 3,559 |
| SM2701 | 101.0 | 101.0 | 53.0 | 55.0 | 64.0 | 1,832 | 58.76 | 1,146 |
| SM2701 | 135.0 | 135.0 | 86.0 | 95.0 | 106.0 | 1,447 | 74.97 | 943 |
| SM2701 | 205.0 | 205.0 | 141.0 | 151.0 | 168.0 | 305 | 25.49 | 444 |
| SM2701 | 297.0 | 297.0 | 214.0 | 216.0 | 245.0 | 177 | 22.08 | 413 |
| SM2701 | 352.0 | 352.0 | 300.0 | 300.0 | 331.0 | 55 | 9.07 | 255 |
| SM2701 | 427.0 | 427.0 | 427.0 | 427.0 | 422.0 | 1 | 0.21 | 239 |
| SM2701 | | | | | 516.0 | | | 115 |
| SM2701 | | | | | 611.0 | | | |
| SM2701 | | | | | 707.0 | | | |
| SM2701 | | | | | 804.0 | | | |
| SM2701 | | | | | 902.0 | | | |
| SM2701 | | | | | 1,000.0 | | | |
| SM2701 | | | | | 1,098.0 | | | |
| SM2701 | | | | | 1,197.0 | | | |
| SM2702 | | | | | 919.0 | | | |
| SM2702 | | | | | 822.0 | | | |
| SM2702 | | | | | 725.0 | | | |
| SM2702 | | | | | 630.0 | | | |
| SM2702 | | | | | 537.0 | | | |
| SM2702 | | | | | 447.0 | | | 1 |
| SM2702 | | | | | 361.0 | | | 3 |
| SM2702 | | | | | 282.0 | | | 7 |
| SM2702 | | | | | 213.0 | | | 14 |
| SM2702 | | | | | 157.0 | | | 45 |
| SM2702 | 129.0 | 129.0 | 129.0 | 129.0 | 116.0 | 3 | 0.19 | 38 |
| SM2702 | 95.0 | 95.0 | 95.0 | 95.0 | 88.0 | 6 | 0.29 | 60 |
| SM2702 | 70.0 | 73.0 | 70.0 | 73.0 | 68.0 | 22 | 0.78 | 32 |
| SM2702 | 53.0 | 56.0 | 50.0 | 56.0 | 54.0 | 15 | 0.4 | 35 |
| SM2702 | 44.0 | 44.0 | 44.0 | 44.0 | 44.0 | 6 | 0.13 | 56 |
| SM2702 | | | | | 36.0 | | | 56 |
| SM2702 | | | | | 30.0 | | | 77 |
| SM2702 | | | | | 25.0 | | | 73 |
| SM2702 | 5.0 | 5.0 | 5.0 | 5.0 | 8.0 | 3 | 0.01 | 13 |
| SM2702 | | | | | 10.0 | | | |
| SM2702 | | | | | 14.0 | | | |
| SM2702 | | | | | 19.0 | | | 6 |
| SM2702 | | | | | 25.0 | | | 39 |
| SM2702 | | | | | 35.0 | | | 18 |
| SM2702 | | | | | 48.0 | | | 40 |
| SM2702 | 75.0 | 75.0 | 75.0 | 75.0 | 69.0 | 1 | 0.04 | 45 |
| SM2702 | 87.0 | 87.0 | 87.0 | 87.0 | 100.0 | 3 | 0.13 | 29 |
| SM2702 | | | | | 143.0 | | | 23 |
| SM2702 | | | | | 202.0 | | | 9 |
| SM2702 | | | | | 273.0 | | | |
| SM2702 | | | | | 353.0 | | | |
| SM2702 | | | | | 438.0 | | | |
| SM2702 | | | | | 527.0 | | | |
| SM2702 | | | | | 620.0 | | | |
| SM2702 | | | | | 713.0 | | | |
| SM2702 | | | | | 808.0 | | | |
| SM2703 | | | | | 734.0 | | | |
| SM2703 | | | | | 642.0 | | | |
| SM2703 | 555.0 | 575.0 | 555.0 | 573.0 | 552.0 | 3 | 0.85 | 13 |
| SM2703 | 398.0 | 494.0 | 398.0 | 494.0 | 466.0 | 4 | 0.9 | 6 |
| SM2703 | | | | | 385.0 | | | |
| SM2703 | | | | | 312.0 | | | |
| SM2703 | | | | | 247.0 | | | |
| SM2703 | | | | | 193.0 | | | |
| SM2703 | 166.0 | 166.0 | 166.0 | 166.0 | 149.0 | 10 | 0.83 | 13 |
| SM2703 | | | | | 115.0 | | | 46 |
| SM2703 | 96.0 | 98.0 | 96.0 | 98.0 | 89.0 | 20 | 0.97 | 13 |
| SM2703 | 70.0 | 79.0 | 70.0 | 74.0 | 70.0 | 152 | 5.64 | 112 |
| SM2703 | 60.0 | 60.0 | 58.0 | 58.0 | 55.0 | 77 | 2.26 | 95 |
| SM2703 | 44.0 | 49.0 | 44.0 | 49.0 | 44.0 | 35 | 0.81 | 67 |
| SM2703 | 18.0 | 19.0 | 18.0 | 18.0 | 18.0 | 41 | 0.37 | 31 |
| SM2703 | | | | | 25.0 | | | 10 |
| SM2703 | | | | | 35.0 | | | |
| SM2703 | | | | | 48.0 | | | 22 |
| SM2703 | 70.0 | 70.0 | 69.0 | 70.0 | 67.0 | 31 | 1.08 | 53 |
| SM2703 | 83.0 | 84.0 | 83.0 | 84.0 | 93.0 | 40 | 1.67 | 43 |
| SM2703 | | | | | 128.0 | | | |
| SM2703 | | | | | 173.0 | | | |
| SM2703 | | | | | 228.0 | | | 10 |
| SM2703 | 276.0 | 276.0 | 276.0 | 276.0 | 293.0 | 11 | 1.52 | 21 |
| SM2703 | | | | | 367.0 | | | |
| SM2703 | | | | | 447.0 | | | |
| SM2703 | | | | | 532.0 | | | |
| SM2703 | | | | | 620.0 | | | |
| SM2705 | | | | | 841.0 | | | |
| SM2705 | | | | | 749.0 | | | |
| SM2705 | | | | | 661.0 | | | |
| SM2705 | | | | | 577.0 | | | |
| SM2705 | | | | | 497.0 | | | 9 |
| SM2705 | | | | | 424.0 | | | |
| SM2705 | | | | | 356.0 | | | |
| SM2705 | | | | | 297.0 | | | 7 |
| SM2705 | 254.0 | 254.0 | 254.0 | 254.0 | 245.0 | 5 | 0.64 | 21 |
| SM2705 | 203.0 | 208.0 | 203.0 | 208.0 | 200.0 | 8 | 0.82 | 22 |
| SM2705 | 156.0 | 170.0 | 156.0 | 170.0 | 163.0 | 83 | 6.91 | 375 |
| SM2705 | 142.0 | 151.0 | 126.0 | 126.0 | 131.0 | 1,135 | 82.18 | 898 |
| SM2705 | 101.0 | 111.0 | 96.0 | 96.0 | 104.0 | 428 | 21.91 | 2,493 |
| SM2705 | 84.0 | 87.0 | 84.0 | 85.0 | 84.0 | 39 | 1.68 | 1,342 |
| SM2705 | 70.0 | 76.0 | 70.0 | 76.0 | 67.0 | 9 | 0.33 | 145 |
| SM2705 | 56.0 | 73.0 | 56.0 | 68.0 | 53.0 | 30 | 0.96 | 122 |
| SM2705 | 49.0 | 53.0 | 40.0 | 49.0 | 43.0 | 29 | 0.7 | 140 |
| SM2705 | 25.0 | 25.0 | 23.0 | 23.0 | 18.0 | 18 | 0.22 | 79 |
| SM2705 | 30.0 | 30.0 | 27.0 | 28.0 | 27.0 | 18 | 0.25 | 66 |
| SM2705 | 40.0 | 40.0 | 39.0 | 39.0 | 38.0 | 6 | 0.12 | 22 |
| SM2705 | 47.0 | 47.0 | 47.0 | 47.0 | 53.0 | 3 | 0.07 | 30 |
| SM2705 | 69.0 | 69.0 | 62.0 | 62.0 | 73.0 | 12 | 0.41 | 48 |
| SM2705 | | | | | 99.0 | | | 74 |
| SM2705 | 135.0 | 135.0 | 120.0 | 120.0 | 131.0 | 8 | 0.49 | 44 |
| SM2705 | 155.0 | 155.0 | 155.0 | 155.0 | 170.0 | 3 | 0.23 | 33 |
| SM2705 | 201.0 | 201.0 | 201.0 | 201.0 | 217.0 | 6 | 0.6 | 26 |
| SM2705 | 251.0 | 251.0 | 251.0 | 251.0 | 272.0 | 6 | 0.75 | 31 |
| SM2705 | | | | | 333.0 | | | 39 |
| SM2705 | | | | | 400.0 | | | 10 |
| SM2705 | 460.0 | 460.0 | 460.0 | 460.0 | 473.0 | 1 | 0.23 | 13 |
| SM2705 | | | | | 552.0 | | | |
| SM2705 | | | | | 634.0 | | | |
| SM2705 | | | | | 720.0 | | | |
| SM2705 | | | | | 809.0 | | | 3 |
打印