郑州商品交易所11月09日甲醇期权收盘行情
发布时间：2026年11月09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
MA26121,314.0
MA26121,289.0
MA26121,264.0
MA26121,239.0
MA26121,214.0
MA26121,189.0
MA26121,164.010
MA26121,139.013
MA26121,114.01
MA26121,089.05
MA26121,064.0
MA26121,039.06
MA26121,014.0
MA2612989.06
MA2612964.015
MA2612939.0118
MA2612889.0160
MA2612839.0135
MA2612789.0190
MA2612739.0221
MA2612689.0299
MA2612639.0292
MA2612589.5274
MA2612540.0352
MA2612499.5513.5433.5433.5490.083.97469
MA2612442.5474.0392.0392.0441.05424.021,241
MA2612403.5416.5336.5336.5391.5176.53623
MA2612349.0377.0279.0281.0343.017359.06906
MA2612297.0324.0233.5246.0295.02,468735.721,678
MA2612250.5279.0186.0199.0248.03,846962.298,393
MA2612207.0236.0142.0154.5203.04,648962.022,308
MA2612159.5193.5102.0113.0160.011,5221,833.627,294
MA2612125.0155.067.577.0121.012,3311,509.34,471
MA261298.0121.540.547.586.543,7633,560.6614,403
MA261270.092.022.526.559.064,1043,732.7711,439
MA261246.067.512.014.538.0236,1809,096.9131,095
MA261226.548.55.57.024.097,2372,127.612,389
MA261222.035.03.03.514.5300,6284,256.7842,462
MA261216.523.51.52.09.086,365756.9915,419
MA261211.516.00.51.05.5156,323978.229,472
MA26127.011.00.50.53.549,296199.0511,883
MA26124.57.50.50.52.582,730235.1421,427
MA26123.55.00.50.51.523,28340.748,086
MA26122.53.50.50.51.015,32122.919,175
MA26122.02.50.50.51.032,22424.832,805
MA26121.52.00.50.50.524,67017.4235,028
MA26121.01.00.50.50.52,6421.445,479
MA26121.01.00.50.50.58,4754.9825,531
MA26120.50.50.50.50.5200.0111,529
MA26120.5912
MA26120.5607
MA26120.5874
MA26120.5451
MA26120.5452
MA26120.5420
MA26120.51,330
MA26120.5364
MA26120.5490
MA26120.5587
MA26120.51,492
MA26120.5935
MA26120.52,471
MA26120.50.50.50.50.511,650
MA26120.50.50.50.50.5710.0440,785
MA26120.50.50.50.50.5100.014,045
MA26120.50.50.50.50.52040.122,816
MA26120.50.50.50.50.51,6260.817,631
MA26120.51.00.50.50.54,8462.4212,922
MA26121.01.00.50.50.52,6681.368,048
MA26121.51.50.50.50.525,97421.938,924
MA26121.51.50.50.50.56,2244.688,065
MA26122.52.50.50.51.027,32225.616,944
MA26124.54.50.50.51.026,15332.5715,239
MA26127.07.00.51.02.0153,754347.49107,498
MA26128.58.51.02.02.526,25479.0614,812
MA261212.012.01.53.54.097,790449.9826,276
MA261214.014.02.56.06.062,614376.7622,130
MA261222.522.54.59.59.5206,3242,054.7966,530
MA261225.026.57.014.514.084,1951,152.1712,977
MA261237.038.512.023.021.0240,0635,199.3838,001
MA261251.051.519.036.032.088,1782,802.5816,309
MA261277.077.031.057.547.5132,6016,440.2416,347
MA2612101.0101.049.086.570.054,6063,825.235,432
MA2612124.0137.074.0123.599.022,6912,322.936,822
MA2612155.5180.0106.0167.0135.07,016966.066,595
MA2612201.0227.5144.5223.0175.540670.73,009
MA2612225.0276.0194.0276.0220.012427.151,231
MA2612266.0314.0239.5314.0266.58321.751,383
MA2612308.5344.0279.5344.0314.57423.121,474
MA2612343.5376.0342.5359.0363.5217.511,224
MA2612391.0458.5384.0458.5412.5249.851,055
MA2612462.060
MA2612511.51
MA2612561.510
MA2612611.5
MA2612661.0
MA27011,104.01,104.01,104.01,104.01,122.51011.0463
MA27011,098.03
MA27011,073.03
MA27011,048.58
MA27011,024.03
MA2701999.07
MA2701974.534
MA2701950.021
MA2701926.018
MA2701901.518
MA2701877.015
MA2701853.0152
MA2701829.0211
MA2701805.0196
MA2701795.5795.5726.0726.0781.064.54550
MA2701789.5789.5756.5777.5757.5129.29585
MA2701732.0732.0663.0663.0711.064.19754
MA2701664.5700
MA2701658.5658.5633.5637.0619.574.52662
MA2701605.5605.5570.0578.0574.52816.27731
MA2701540.0540.0540.0540.0531.510.54522
MA2701514.0514.0439.0439.0489.03716.652,689
MA2701448.0859
MA2701372.0373.0357.0357.0408.55018.312,989
MA2701400.0403.5363.0363.0370.517965.951,367
MA2701342.5367.5288.0291.0334.51,561528.553,696
MA2701309.0332.5256.0258.0299.5465140.741,112
MA2701283.0302.5224.0228.0268.0980261.522,087
MA2701250.0269.5198.5207.0237.51,292305.822,092
MA2701222.5240.0172.0177.5211.03,324687.853,113
MA2701192.0216.5150.5153.0186.04,330797.323,214
MA2701178.0193.5131.0135.0165.06,4701,046.684,629
MA2701157.0170.0113.5116.0145.02,732396.523,504
MA2701122.0150.598.0100.0128.56,540837.546,031
MA2701122.0135.085.588.0113.06,629755.73,096
MA2701109.5119.573.576.0100.511,0091,071.875,850
MA270195.0106.064.065.588.03,951329.813,280
MA270185.094.555.057.578.521,9421,627.159,843
MA270174.583.047.549.569.04,746310.353,275
MA270163.074.042.042.561.06,867394.554,356
MA270148.566.035.537.554.59,171468.585,542
MA270153.559.031.532.547.52,216102.423,557
MA270147.052.527.027.542.53,801141.036,138
MA270138.547.023.525.037.51,83864.563,711
MA270181.081.021.021.533.01,33340.811,569
MA270132.038.018.018.529.522,419606.3515,057
MA27013.03.02.03.01.58,10620.9325,473
MA27013.53.52.53.02.0180.06974
MA27013.54.53.04.52.0870.27509
MA27014.04.53.04.52.56432.591,965
MA27013.53.53.53.53.0310.11149
MA27015.06.05.06.03.5250.13817
MA27016.06.55.06.53.5400.24566
MA27017.08.06.07.54.06664.586,473
MA27017.58.56.58.55.06164.611,014
MA27018.59.57.09.05.53382.841,180
MA27018.510.08.510.06.52872.66880
MA27019.510.57.510.57.02,48222.8215,420
MA270110.011.59.511.58.5610.59632
MA270113.013.09.012.59.55536.042,237
MA270111.514.510.514.510.5350.421,246
MA270117.017.012.015.012.011,079158.1634,037
MA270118.018.513.518.515.02183.573,662
MA270123.023.017.023.018.52,52651.897,413
MA270125.027.020.527.023.52937.012,618
MA270133.034.025.033.028.56,307189.469,236
MA270138.040.530.539.535.05,105184.536,526
MA270148.049.537.048.043.018,923826.9423,538
MA270158.559.044.057.051.54,498231.485,624
MA270168.570.553.068.062.05,874364.748,059
MA270178.584.063.581.574.04,088305.576,033
MA270196.0100.075.598.088.041,1313,638.5831,793
MA2701109.0117.089.5114.0103.04,190432.965,412
MA2701131.5138.0106.0134.0121.57,543929.779,051
MA2701151.0160.5125.5156.0141.06,489931.826,333
MA2701175.0185.5147.0181.0164.58,9041,473.267,517
MA2701202.0214.5170.0209.5189.03,617697.254,795
MA2701229.5245.0197.0240.0218.06,0591,330.375,534
MA2701252.5277.5218.5272.0247.52,242557.512,668
MA2701286.0311.5257.0306.0281.51,461412.442,281
MA2701311.0345.0294.5345.0315.510031.081,680
MA2701357.5379.5355.5374.5353.08631.652,152
MA2701362.5395.0362.5395.0390.5269.59865
MA2701408.0438.0408.0434.5431.05724.24810
MA2701495.0502.0495.0502.0471.562.99599
MA2701510.5510.5510.5510.5513.031.53372
MA2701567.5567.5567.5567.5556.510.57213
MA2701599.51
MA2701633.5679.0633.5676.5644.5159.9419
MA2701689.5
MA2701734.5
MA2701781.0
MA2702706.520
MA2702684.025
MA2702662.524
MA2702641.03
MA2702598.05
MA2702557.03
MA2702516.51
MA2702478.53
MA2702441.53
MA2702406.04
MA2702372.515
MA2702340.532
MA2702278.0278.0278.0278.0311.010.28141
MA2702314.0314.0291.5291.5282.5226.71231
MA2702290.5291.5226.0226.0257.0339.04253
MA2702254.0254.0201.0201.0232.05212.14330
MA2702235.0235.0184.0184.0211.0153.34588
MA2702207.0218.0165.0165.0190.06512.92473
MA2702187.5197.0148.5149.0171.59116.06479
MA2702169.5177.5133.0133.0154.514021.39581
MA2702153.0160.5117.5117.5138.0709.8480
MA2702141.5142.5113.5113.5125.023428.35648
MA2702128.0128.095.095.0112.5566.11386
MA2702115.0116.584.585.5100.555356.73435
MA2702105.0105.075.576.591.058654.56377
MA270297.097.067.568.581.556746.23650
MA270282.088.060.060.073.518413.3602
MA270275.075.554.554.566.520212.752,263
MA270268.570.052.052.059.5402.33764
MA270258.565.542.042.053.538419.841,936
MA270226.526.524.024.027.5110.2880
MA270228.536.027.536.030.0571.6985
MA270231.040.027.538.533.51133.4572
MA270234.544.030.043.537.02438.46194
MA270252.053.037.551.544.02138.93705
MA270256.061.546.061.053.01,56185.17950
MA270265.572.556.071.062.51,51897.92465
MA270278.085.567.083.574.098073.96723
MA270290.5100.079.597.586.567960.02660
MA2702104.5116.592.5116.0101.01,098113.311,548
MA2702115.0133.5106.5131.5117.540248.25806
MA2702138.0153.5123.0153.5135.533946.23906
MA2702156.5176.0145.5176.0155.526742.15729
MA2702178.5201.5164.5201.5177.01,428267.772,151
MA2702200.5227.5187.5223.0201.522044.45714
MA2702228.5253.0211.5249.0226.022351.06669
MA2702252.0283.5239.0281.0254.56516.85551
MA2702286.0313.0265.5311.0283.55516.13928
MA2702307.0345.5307.0345.0315.0237.84380
MA2702340.0378.0340.0378.0348.04515.61389
MA2702381.0329
MA2702418.0326
MA2702455.0367
MA2702474.5474.5474.5474.5493.062.85320
MA2702513.0514.0513.0513.5533.5157.72237
MA2702573.5189
MA2702615.5170
MA2702658.0
MA2702701.0
MA2702745.0
MA2703918.55
MA2703895.06
MA2703871.57
MA2703848.05
MA2703824.5
MA2703802.05
MA2703779.07
MA2703756.58
MA2703734.023
MA2703711.529
MA2703690.037
MA2703668.525
MA2703647.029
MA2703625.542
MA2703605.034
MA2703584.538
MA2703564.530
MA2703524.525
MA2703487.018
MA2703450.039
MA2703416.031
MA2703382.545
MA2703351.549
MA2703322.578
MA2703294.5103
MA2703270.086
MA2703245.5159
MA2703224.5164
MA2703204.0175
MA2703185.5230
MA2703169.5190
MA2703153.5127
MA2703140.0306
MA2703127.5104
MA2703115.589
MA270387.087.087.087.0106.010.09182
MA270395.095.091.091.097.030.28341
MA270373.073.073.073.088.010.071
MA270366.566.566.566.580.510.073
MA270360.560.560.560.574.010.061
MA270365.565.554.054.068.040.2346
MA270317.520.512.020.013.5640.91628
MA270315.571
MA270317.0102
MA270318.596
MA270320.080
MA270322.069
MA270324.5106
MA270327.0111
MA270328.032.527.532.529.570.2526
MA270332.0148
MA270335.0157
MA270338.5199
MA270342.0169
MA270345.5173
MA270349.5135
MA270354.5109
MA270359.099
MA270366.581.065.580.568.531424.06170
MA270377.594.576.593.081.019717.44708
MA270393.5109.092.0109.094.015816.2583
MA2703125.5126.0124.5125.5109.591.13621
MA2703126.0316
MA2703145.0214
MA2703165.5197
MA2703187.0145
MA2703212.0214
MA2703240.0240.0240.0240.0237.510.24251
MA2703266.0116
MA2703295.5165
MA2703326.5218
MA2703360.5233
MA2703394.0278
MA2703430.5157
MA2703468.024
MA2703505.524
MA2703545.527
MA2703586.025
MA2703627.0
MA2703669.5
MA2703713.0
MA2703756.5
MA2704408.0
MA2704376.5
MA2704347.5
MA2704319.0
MA2704294.0
MA2704269.510
MA2704247.010
MA2704226.514
MA2704206.53
MA2704189.53
MA2704174.04
MA2704168.5168.5168.5168.5158.050.826
MA2704145.53
MA2704133.53
MA2704121.56
MA2704112.012
MA2704103.012
MA270494.515
MA2704131.0
MA2704149.5
MA2704170.0
MA2704180.0180.0180.0180.0191.030.543
MA2704201.0201.0201.0201.0215.530.63
MA2704240.5
MA2704267.5
MA2704297.0
MA2704327.0
MA2704359.5
MA2704393.5
MA2704427.0
MA2704464.5
MA2704502.0
MA2704539.5
MA2704580.0
MA2704620.5
MA2704661.5
MA2705794.54
MA2705772.519
MA2705751.04
MA2705729.512
MA2705708.03
MA2705686.58
MA2705666.07
MA2705646.019
MA2705625.533
MA2705605.531
MA2705585.544
MA2705566.554
MA2705548.039
MA2705529.547
MA2705511.027
MA2705492.533
MA2705475.529
MA2705442.035
MA2705409.047
MA2705379.5292
MA2705350.521
MA2705323.037
MA2705298.087
MA2705250.0250.0250.0250.0273.582.0466
MA2705252.020
MA2705232.046
MA2705170.0218.0163.5186.0212.0183.57428
MA2705197.5197.5196.0196.0195.5152.9471
MA2705179.5123
MA2705164.031
MA2705151.038
MA2705140.5140.5140.5140.5139.030.42163
MA2705137.0138.0130.0130.0127.0131.72150
MA2705120.0120.0114.0114.0117.060.7185
MA2705111.0111.090.093.5108.080.8106
MA2705102.5104.090.590.599.080.81141
MA2705101.0102.076.580.090.5262.35236
MA270532.538.030.035.033.0250.86470
MA270525.538.025.536.536.0140.5125
MA270540.040.035.535.539.540.16116
MA270542.542.542.542.543.030.1373
MA270546.548.541.543.546.0120.54160
MA270550.553.045.053.049.590.4545
MA270557.557.557.557.554.030.1752
MA270561.061.058.559.058.5120.7130
MA270560.065.060.063.563.570.44191
MA270560.071.060.065.068.050.33173
MA270568.568.568.568.573.030.21151
MA270578.583
MA270585.0198
MA270566.566.566.566.591.010.0733
MA270573.097.073.097.097.520.1754
MA2705104.031
MA2705100.0119.5100.0117.0111.510611.88170
MA2705128.028
MA2705144.522
MA2705164.020
MA2705182.0220.0180.5220.0185.0132.3927
MA2705207.021
MA2705239.0251.0239.0251.0232.030.7360
MA2705269.0273.0269.0273.0257.020.5443
MA2705285.040
MA2705314.091
MA2705344.034
MA2705380.0380.0378.0378.0377.020.76244
MA2705410.517
MA2705444.532
MA2705481.53
MA2705518.5
MA2705556.01
MA2705596.0
MA2705636.5
MA2705677.0
MA2705718.0
MA2707438.5
MA2707410.5
MA2707380.5
MA2707353.5
MA2707327.5
MA2707302.0
MA2707280.54
MA2707260.518
MA2707241.59
MA2707225.033
MA2707210.045
MA2707195.060
MA2707181.048
MA2707169.536
MA2707158.069
MA2707130.5138.5130.5134.0146.060.865
MA2707181.5
MA2707203.036
MA2707222.59
MA2707245.022
MA2707268.515
MA2707292.015
MA2707320.0
MA2707349.5
MA2707380.0
MA2707413.0
MA2707447.5
MA2707481.5
MA2707517.0
MA2707555.0
MA2707592.5
MA2707630.5
相关资讯: