郑州商品交易所09月23日甲醇期权收盘行情
发布时间：2026年09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
MA2611954.51,311.0954.51,031.0975.544.312
MA2611950.51
MA2611925.5
MA2611900.5
MA2611876.03
MA2611851.0
MA2611826.56
MA2611801.56
MA2611777.0
MA2611752.5
MA2611728.015
MA2611703.528
MA2611679.095
MA2611655.086
MA2611630.5142
MA2611606.5147
MA2611582.5424
MA2611535.0381
MA2611395.0395.0395.0395.0488.510.4438
MA2611354.0392.0354.0390.5442.5124.61472
MA2611375.0375.0375.0375.0397.510.381,071
MA2611380.0380.0267.0267.0353.582.74856
MA2611291.5291.5270.0270.0311.5256.791,759
MA2611336.5336.5204.5227.0272.05513.571,358
MA2611250.0288.0184.0186.5234.0748163.183,111
MA2611218.0248.5151.0158.5198.52,643488.072,260
MA2611210.0213.0124.0130.5167.012,3832,011.8110,735
MA2611178.5180.0101.5103.0138.512,9531,649.956,688
MA2611145.0150.582.084.5114.028,1793,150.6311,629
MA2611111.0124.065.067.092.531,5202,928.010,744
MA261197.0102.051.553.574.536,8992,804.3710,216
MA261187.587.540.541.560.527,9451,637.359,192
MA261160.066.531.533.048.541,2351,957.1816,600
MA261150.054.025.025.038.523,794937.2511,419
MA261142.043.518.519.031.079,4142,401.4818,175
MA261134.534.515.516.024.520,167506.56,874
MA261127.027.012.012.519.560,6181,163.1110,558
MA261117.521.09.09.515.520,927315.639,919
MA261115.016.57.07.512.531,319365.412,692
MA261111.514.06.06.510.074,587744.6230,419
MA26111.01.50.51.01.010,0589.4639,325
MA26111.01.51.01.01.04860.62711
MA26111.52.01.01.51.06,96310.338,618
MA26112.03.51.01.51.52340.37290
MA26112.02.01.52.01.59531.753,621
MA26112.02.51.51.51.54170.81,180
MA26112.03.02.02.02.01,2102.821,296
MA26112.53.02.02.52.56691.661,255
MA26112.54.02.53.52.510,66833.1916,561
MA26113.54.02.53.53.06632.331,104
MA26113.54.53.04.03.51,4885.782,177
MA26114.05.53.54.54.01,3695.543,096
MA26113.56.03.55.04.55,86728.29,408
MA26116.07.54.56.55.54,49926.332,029
MA26116.58.55.07.56.55,28035.142,390
MA26116.59.56.08.07.04,62034.91,550
MA26117.511.06.09.58.063,668532.1960,736
MA261112.014.58.513.510.510,341118.414,517
MA261113.019.010.516.514.040,366582.921,672
MA261115.524.514.022.518.021,804426.586,710
MA261121.032.018.029.023.056,9911,390.422,952
MA261125.040.019.536.529.028,352858.5910,418
MA261135.552.528.547.037.0138,1775,670.4355,240
MA261140.065.535.059.047.025,3281,231.9812,912
MA261148.082.044.074.559.096,4065,839.1622,377
MA261155.0101.555.093.073.531,8642,524.2611,601
MA261178.5125.569.5114.592.0153,94114,602.0134,174
MA261188.5151.585.5140.5113.534,2374,053.167,014
MA2611116.0181.5107.0170.0139.055,4547,401.218,639
MA2611137.0215.0130.0203.0167.515,0352,512.975,627
MA2611178.0252.0151.5238.0199.514,0562,832.7212,227
MA2611196.5292.0188.0278.0235.06,2981,507.557,711
MA2611210.0331.0210.0321.0273.02,728732.357,498
MA2611292.5374.0258.5362.5313.0915294.652,865
MA2611328.5405.0292.0402.0355.55518.153,073
MA2611356.0416.5356.0416.5399.5103.791,571
MA2611420.5505.0403.5505.0444.0135.76974
MA2611490.0
MA2611537.01
MA2611584.5
MA2612820.5
MA2612796.5
MA2612772.5
MA2612748.0
MA2612724.0
MA2612700.0
MA2612632.5632.5632.5632.5676.510.634
MA2612653.09
MA2612629.51
MA2612606.010
MA2612583.0
MA2612560.0
MA2612537.510
MA2612515.012
MA2612493.015
MA2612471.0121
MA2612428.5172
MA2612387.0141
MA2612307.5315.0302.5312.5348.05818.29192
MA2612272.0276.5268.0274.5310.5287.74224
MA2612243.5243.5238.0238.0276.0256.03206
MA2612248.5272.5209.5212.5243.0720172.28329
MA2612224.5240.5182.0185.0213.0784163.12331
MA2612197.0211.0157.0161.0186.5838152.55412
MA2612170.0181.5136.5140.0161.5838131.82597
MA2612157.0159.5118.0120.5140.0963130.05492
MA2612124.5138.5101.5103.0121.068378.83434
MA2612118.5120.086.588.5104.084385.6286
MA261294.5103.576.576.590.086877.61293
MA261285.089.064.065.577.585965.72515
MA261273.076.556.056.567.081854.68293
MA261266.066.548.549.557.51,36679.64415
MA261259.559.542.543.550.01,25764.79622
MA261249.050.037.038.043.51,09347.41,487
MA261247.047.031.531.538.01,63660.291,036
MA26125.07.54.56.56.06633.991,873
MA26127.0148
MA26126.58.56.58.58.060.05305
MA26128.011.08.010.58.5450.44106
MA26128.012.08.011.59.5460.4894
MA261211.512.511.512.510.5120.14107
MA261211.513.011.513.012.080.188
MA261211.518.011.517.013.51161.92340
MA261218.520.018.019.015.0531.01234
MA261218.022.516.022.016.51202.35597
MA261217.523.517.523.518.51112.39576
MA261219.026.019.025.020.5501.15206
MA261223.024.023.024.022.520.05181
MA261225.5761
MA261227.033.027.033.028.540.12216
MA261228.041.026.037.531.52,76691.851,517
MA261237.049.033.046.538.51,37955.27495
MA261244.560.040.054.047.02,153104.831,082
MA261254.573.048.068.558.01,38185.18673
MA261259.088.059.083.570.02,203161.03957
MA261280.5105.074.0100.085.51,123101.88504
MA261295.5125.083.0120.5102.52,302242.76754
MA2612109.0147.5103.5142.0122.01,283162.48742
MA2612129.0174.5123.5167.0145.51,725257.01374
MA2612161.0202.5146.0195.0170.51,279224.01385
MA2612176.0234.5170.0225.5199.02,083437.26678
MA2612188.5267.5188.5260.0229.5730171.31421
MA2612253.5303.5232.0292.0262.5668177.97268
MA2612286.5341.5265.5332.0298.5387117.05215
MA2612324.0377.0302.5373.0335.5320108.06175
MA2612375.0318
MA2612415.5216
MA2612458.0365
MA2612546.0546.0546.0546.0501.510.551
MA2612545.5
MA2701750.543
MA2701727.0
MA2701703.5
MA2701680.08
MA2701656.53
MA2701633.519
MA2701611.050
MA2701588.018
MA2701565.515
MA2701543.515
MA2701521.512
MA2701482.5482.5479.5479.5499.562.89166
MA2701460.0460.0460.0460.0478.010.46193
MA2701457.5220
MA2701436.5576
MA2701416.0617
MA2701377.0754
MA2701301.0301.0301.0301.0339.010.3740
MA2701304.5792
MA2701259.5259.5259.5259.5271.041.04823
MA2701247.0258.0217.0224.5241.021951.78927
MA2701217.5224.5193.0195.5213.523849.032,643
MA2701198.5207.5169.5171.5188.0775141.36926
MA2701176.0182.0149.0150.5166.0952152.332,443
MA2701158.0161.0129.0131.0145.572099.611,156
MA2701138.0139.5112.0116.0128.5920113.316,927
MA2701136.0136.099.0101.5112.01,013109.94924
MA2701107.0109.086.086.098.51,491138.172,064
MA2701109.5109.575.076.586.078464.171,514
MA270183.584.066.567.075.51,20187.361,660
MA270173.574.058.058.566.51,39489.32,314
MA270172.572.551.051.558.03,208180.994,943
MA270159.560.045.045.551.02,195110.122,769
MA270110.012.510.011.511.01,90320.944,541
MA270114.014.013.513.512.5100.14333
MA270114.0169
MA270115.517.514.017.015.587213.18959
MA270116.516.515.515.517.0300.4990
MA270117.520.517.020.519.03627.21737
MA270122.024.018.524.021.01102.23571
MA270123.028.021.027.023.066916.641,440
MA270124.031.024.030.025.5902.41683
MA270132.534.526.033.028.51334.211,153
MA270129.038.027.536.531.5662.0704
MA270132.042.530.040.034.51,75362.845,961
MA270136.045.036.045.038.0411.64677
MA270140.049.037.548.042.027913.021,371
MA270145.555.540.552.546.51,13253.761,622
MA270150.061.544.560.050.58,944469.6610,658
MA270156.073.553.569.561.52,228139.573,042
MA270170.088.064.583.073.53,736277.943,413
MA270178.0104.077.0101.088.51,371122.983,402
MA270199.0123.093.0120.5105.04,030427.815,504
MA2701119.5143.5110.5138.5124.51,642204.213,117
MA2701133.5169.5127.5162.5146.53,992601.786,876
MA2701158.0195.5141.5190.5171.52,029358.021,773
MA2701187.5225.0178.5215.5199.01,382276.342,922
MA2701209.0256.0207.5247.0228.0732171.722,496
MA2701250.0289.5242.0281.5260.5688182.061,749
MA2701285.0325.0270.0316.0294.0389116.8674
MA2701321.0362.5304.5354.0330.514348.2755
MA2701364.0401.5346.5391.0368.08633.1797
MA2701390.0435.0390.0435.0407.0104.18781
MA2701447.5613
MA2701483.5521.0483.5521.0489.052.5114
MA2701532.041
MA2702328.5
MA2702297.02
MA2702269.51
MA2702243.03
MA2702220.03
MA2702197.54
MA2702178.5
MA2702159.512
MA2702144.545
MA2702128.5128.5128.5128.5129.060.7798
MA2702115.0115.0115.0115.0116.591.04143
MA2702104.5166
MA270293.5350
MA270284.5133
MA270277.077.068.068.575.5211.52163
MA270288.0326
MA2702106.5174
MA2702128.537
MA2702151.517
MA2702178.0
MA2702205.5
MA2702236.0
MA2702267.015
MA2702301.021
MA2702335.533
MA2702372.537
MA2702410.518
MA2702449.015
MA2702490.0
MA2702531.0
MA2703644.55
MA2703622.06
MA2703599.57
MA2703577.55
MA2703556.0
MA2703534.55
MA2703513.57
MA2703493.08
MA2703473.023
MA2703453.029
MA2703433.537
MA2703415.025
MA2703397.029
MA2703379.042
MA2703363.034
MA2703347.538
MA2703332.030
MA2703303.525
MA2703276.518
MA2703252.039
MA2703229.531
MA2703208.545
MA2703189.549
MA2703171.078
MA2703156.092
MA2703141.081
MA2703128.0135
MA2703116.0110
MA2703104.093
MA270395.046
MA270386.036
MA270316.516.516.516.521.510.02113
MA270323.585
MA270326.0105
MA270329.5101
MA270333.094
MA270336.576
MA270337.037.037.037.040.030.11109
MA270342.042.042.042.044.560.25108
MA270346.047.046.047.049.060.28146
MA270352.052.052.052.054.030.16122
MA270359.0127
MA270365.5114
MA270372.5137
MA270379.593
MA270388.049
MA270397.561
MA2703107.024
MA2703127.59
MA2703150.53
MA2703175.56
MA2703202.518
MA2703231.012
MA2703262.033
MA2703293.051
MA2703327.555
MA2703362.039
MA2703398.548
MA2703436.540
MA2703474.013
MA2703514.55
MA2703555.5
MA2705572.04
MA2705551.519
MA2705531.54
MA2705512.012
MA2705492.03
MA2705473.58
MA2705455.07
MA2705436.519
MA2705409.5409.5409.5409.5418.520.8229
MA2705401.5401.5390.0390.0401.0114.3631
MA2705384.543
MA2705365.0365.0360.0360.0368.0103.6353
MA2705351.541
MA2705335.547
MA2705321.027
MA2705306.531
MA2705291.527
MA2705264.526
MA2705239.047
MA2705215.011
MA2705193.516
MA2705172.537
MA2705155.584
MA2705138.0143.5121.5136.5138.5273.71447
MA2705123.523
MA2705111.047
MA2705100.0103.5100.0103.598.550.51181
MA270590.093.590.093.589.520.1839
MA270530.540.030.040.042.0120.44105
MA270543.043.043.043.046.530.1380
MA270551.579
MA270556.551
MA270561.5113
MA270567.536
MA270576.076.076.076.074.010.0842
MA270580.512
MA270587.064
MA270594.585
MA2705103.0136
MA2705111.068
MA2705124.0124.0124.0124.0119.010.12155
MA2705128.015
MA2705138.040
MA2705136.0136.0136.0136.0148.010.1417
MA2705158.06
MA2705180.511
MA2705204.56
MA2705230.06
MA2705258.08
MA2705286.05
MA2705318.522
MA2705351.032
MA2705385.516
MA2705422.529
MA2705459.56
MA2705500.03
相关资讯: