郑州商品交易所04月20日甲醇期权收盘行情
发布时间：2026年04月20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
MA26061,167.5
MA26061,142.5
MA26061,117.5
MA26061,093.0
MA26061,068.03
MA26061,043.03
MA26061,018.0
MA2606993.5
MA2606968.5
MA2606944.012
MA2606919.012
MA2606894.53
MA2606869.520
MA2606845.021
MA2606820.518
MA2606796.031
MA2606771.036
MA2606746.559
MA2606722.049
MA2606698.088
MA2606673.5118
MA2606649.587
MA2606625.0128
MA2606601.0118
MA2606537.0537.0533.0533.0577.521.07198
MA2606529.5174
MA2606483.5178
MA2606429.0429.0402.0429.0437.5197.9469
MA2606393.0105
MA2606259.5379.5259.5379.5350.5237.76114
MA2606290.0336.0274.0308.5309.56318.89209
MA2606292.0292.0257.0257.0271.551.39285
MA2606220.0268.5206.5233.5236.037888.021,817
MA2606194.5568.0180.0199.0204.033371.92330
MA2606159.5215.5150.0172.0174.53,441598.292,372
MA2606149.5182.5131.0148.0149.55,166752.271,312
MA2606129.5160.0111.0124.0127.527,3063,448.469,780
MA2606100.0135.078.0107.0108.06,981763.582,068
MA260690.0118.080.090.591.517,3811,584.164,368
MA260680.0104.068.077.578.05,680449.861,749
MA260670.093.058.568.065.540,2872,738.5617,567
MA260656.071.549.058.056.510,002564.893,982
MA260645.561.532.048.047.58,949430.655,159
MA260641.052.535.541.041.06,709279.572,463
MA260638.048.528.036.035.053,9341,955.8227,197
MA260630.542.526.531.030.58,720264.161,686
MA260628.036.022.026.526.014,099364.084,752
MA260621.030.019.523.522.56,106142.092,017
MA260618.030.016.520.019.56,156118.026,008
MA260621.521.514.517.017.01,57326.451,557
MA260619.022.512.515.015.01,99429.672,298
MA260612.521.011.012.513.02,27732.21,536
MA260614.016.59.012.011.512,002134.918,824
MA260613.013.08.510.510.01,30113.89872
MA260610.013.58.09.59.018,684180.7115,298
MA26061.52.01.01.51.04,5796.8328,135
MA26061.51.51.51.51.01191
MA26061.591
MA26061.558
MA26062.52.51.51.51.5680.13470
MA26062.0131
MA26062.0167
MA26062.0170
MA26062.53.52.02.02.51940.47410
MA26062.52.52.52.52.530.01113
MA26064.54.53.03.53.0970.31282
MA26062.52.52.52.53.020.01117
MA26065.55.52.02.53.55,61818.466,356
MA26064.04.02.52.53.51820.66372
MA26064.54.53.03.04.0350.13227
MA26065.05.53.53.54.52831.33314
MA26064.56.03.04.05.02,28010.762,936
MA26066.06.53.04.05.5980.55343
MA26067.07.55.05.56.03552.171,367
MA26068.08.05.05.56.52101.54563
MA26068.510.05.05.57.53,20924.55,521
MA26068.510.06.06.58.02061.58615
MA260612.012.01.57.09.04183.96789
MA260611.013.05.58.510.03914.23689
MA260614.015.58.010.011.09,549116.698,554
MA260616.022.510.011.513.598513.71,427
MA260622.023.512.015.517.012,479222.9815,272
MA260629.529.59.017.521.06,597143.642,744
MA260630.036.019.023.026.515,173420.16,572
MA260648.548.524.528.534.07,869268.872,741
MA260651.058.031.039.543.050,4242,313.2517,086
MA260665.586.022.048.554.58,635497.272,550
MA260688.095.050.062.069.517,8861,267.015,359
MA2606103.5111.064.079.587.08,783780.052,254
MA2606146.0146.080.0101.0107.548,2235,276.0212,589
MA2606159.0164.053.0125.0132.57,246948.221,754
MA2606190.0256.045.5149.5160.011,2251,692.188,715
MA2606218.5224.0144.5183.5190.52,488463.31,351
MA2606250.0258.0180.0219.5224.5512114.8667
MA2606288.0295.5232.0248.0260.523261.8368
MA2606335.0336.0260.5294.5298.5582178.91607
MA2606372.0378.0308.0335.5339.019165.26140
MA2606395.0395.0328.5328.5380.54515.73192
MA2606420.0422.0419.5420.0423.5125.0677
MA2606482.5482.5444.5444.5467.52511.45120
MA2606527.0531.0527.0531.0513.06132.36125
MA2606573.0573.0573.0573.0558.584.58162
MA2606619.5619.5619.5619.5605.084.969
MA2606652.06
MA2606699.0
MA2606747.0
MA2606795.0
MA2606843.5
MA2606892.0
MA2606941.05
MA26071,091.0
MA26071,066.0
MA26071,041.5
MA26071,017.0
MA2607992.0
MA2607967.5
MA2607943.0
MA2607918.5
MA2607894.0
MA2607869.53
MA2607845.5
MA2607821.5
MA2607797.0
MA2607773.0
MA2607749.0
MA2607725.55
MA2607702.03
MA2607678.57
MA2607654.522
MA2607632.021
MA2607609.031
MA2607586.038
MA2607563.036
MA2607541.049
MA2607506.5512.0506.5512.0519.021.0249
MA2607475.589
MA2607434.5310
MA2607409.0409.0409.0409.0394.020.829
MA2607355.518
MA2607319.5295
MA2607285.0113
MA2607243.0270.0243.0270.0254.0328.09164
MA2607219.0255.0219.0227.0224.013330.58132
MA2607196.5206.5184.5202.5198.56212.24151
MA2607183.0192.0171.5192.0174.5427.49170
MA2607152.5160.5148.5160.0154.0223.45178
MA2607130.0156.0129.0142.0135.08211.42232
MA2607115.5137.0111.5117.0119.0455.32135
MA2607115.0123.098.0110.5104.518720.34186
MA260796.0102.091.597.592.015715.01128
MA260791.091.082.586.581.019016.16138
MA260776.078.566.078.572.046334.44188
MA260775.075.060.068.063.539426.27232
MA260762.067.553.560.557.040423.94262
MA260752.060.048.053.551.032817.42119
MA260745.053.544.047.045.032815.41195
MA260741.056
MA260739.039.039.039.037.0120.47244
MA260733.5185
MA260730.5178
MA260728.0365
MA260720.026.520.026.525.520.05120
MA260723.027.520.523.023.01714.03369
MA26074.05.03.03.02.5640.22413
MA26072.57.02.53.03.0680.28263
MA26073.0185
MA26073.53.53.53.53.530.01248
MA26074.54.54.54.54.030.01230
MA26074.54.54.04.04.060.03249
MA26075.55.54.05.04.5100.05298
MA260710.510.52.55.55.5240.14279
MA26076.06.55.05.06.0290.18271
MA26076.58.06.56.56.5160.11144
MA26077.09.07.08.07.0150.11161
MA26078.010.05.57.58.0230.16217
MA26078.59.57.07.09.0120.11232
MA26079.510.09.510.010.0110.11132
MA260717.517.510.511.511.0190.22144
MA260712.012.512.012.512.090.11116
MA260713.014.010.510.513.5160.2155
MA260715.015.515.015.515.070.11115
MA260716.516.511.011.016.540.06132
MA260715.015.015.015.018.560.189
MA260719.025.016.017.020.5751.46219
MA260719.019.019.019.022.530.06106
MA260721.021.021.021.024.560.14133
MA260730.530.524.524.527.5200.54426
MA260734.034.022.526.530.51824.94489
MA260738.047.030.534.037.041514.26360
MA260759.559.537.042.045.538215.41357
MA260761.061.539.550.555.037718.98199
MA260786.086.055.066.566.556437.05219
MA2607101.5104.068.581.080.034327.09178
MA2607115.0123.084.096.596.049248.72307
MA2607138.0138.0100.5113.0114.523526.64135
MA2607155.0155.0121.0138.0134.5567.57181
MA2607193.5193.5145.0159.5159.08715.01170
MA2607211.5211.5171.0188.0184.511121.04194
MA2607249.0253.5195.0214.0213.511424.47194
MA2607284.0284.0245.5245.5244.5307.49138
MA2607314.5314.5262.0278.5278.5287.9278
MA2607313.516
MA2607333.5333.5333.5333.5351.531.0210
MA2607387.0387.0387.0387.0390.010.399
MA2607431.06
MA2607499.5499.5499.5499.5472.510.511
MA2607515.56
MA2607559.56
MA2607603.53
MA2607649.53
MA2607695.5
MA2607741.5
MA2607788.5
MA2607836.0
MA2607883.0
MA2607930.5
MA2608847.0
MA2608822.0
MA2608797.5
MA2608773.0
MA2608748.5
MA2608724.0
MA2608700.0
MA2608676.0
MA2608651.0
MA2608627.0
MA2608603.5
MA2608580.09
MA2608557.57
MA2608535.09
MA2608513.53
MA2608492.04
MA2608472.03
MA2608451.55
MA2608413.56
MA2608378.07
MA2608344.022
MA2608314.016
MA2608285.019
MA2608259.521
MA2608237.0237.0237.0237.0235.530.7129
MA2608213.554
MA2608194.030
MA2608191.5191.5191.5191.5176.030.5747
MA2608173.0173.0173.0173.0159.061.041
MA2608150.0151.0150.0151.0145.091.3667
MA2608140.0140.0130.0130.0130.5131.7564
MA2608126.5126.5120.0120.0119.070.86151
MA2608108.044
MA260897.541
MA260889.035
MA260882.084.580.081.081.0322.6159
MA260876.076.071.573.573.0493.6151
MA260867.057
MA260863.563.556.556.561.0372.2565
MA260855.0162
MA260850.5108
MA260849.549.543.543.546.0180.84221
MA260845.045.040.040.042.060.2699
MA260812.512.511.511.51.590.11351
MA260813.513.511.511.51.570.09200
MA26082.0222
MA260816.016.016.016.02.530.05194
MA260818.518.517.517.53.0110.17202
MA26086.515.56.515.54.020.02190
MA26085.0128
MA26086.0245
MA260828.528.528.528.56.030.09153
MA260831.031.031.031.07.030.09116
MA260834.034.034.034.08.530.195
MA260837.037.037.037.010.530.1156
MA260840.040.034.034.012.5140.4856
MA260843.543.537.537.515.560.2456
MA260848.048.040.041.018.5100.4137
MA260853.553.543.545.022.090.4371
MA260858.558.548.049.527.0130.58123
MA260864.064.052.054.531.5200.9349
MA260880.080.064.564.543.590.6739
MA260895.095.073.573.557.5120.9585
MA260890.090.090.090.073.520.1661
MA260893.042
MA2608120.5120.5120.5120.5114.010.1232
MA2608138.040
MA2608164.021
MA2608197.0197.0197.0197.0191.561.1737
MA2608221.59
MA2608253.59
MA2608286.59
MA2608322.09
MA2608357.59
MA2608396.06
MA2608434.56
MA2608474.06
MA2608515.06
MA2608556.56
MA2608598.56
MA2608642.5
MA2608686.0
MA2608730.0
MA2608775.5
MA2608821.0
MA2608866.5
MA2609960.09
MA2609936.07
MA2609912.07
MA2609888.59
MA2609864.519
MA2609841.59
MA2609818.017
MA2609794.515
MA2609771.516
MA2609749.087
MA2609726.094
MA2609703.5125
MA2609660.5695.0660.0695.0681.04631.31178
MA2609659.5164
MA2609638.0162
MA2609616.5217
MA2609595.0188
MA2609561.0561.0561.0561.0574.031.68221
MA2609599.5599.5599.5599.5554.031.8163
MA2609533.5178
MA2609513.5202
MA2609494.0216
MA2609475.5237
MA2609445.0445.0445.0445.0457.010.45238
MA2609414.0452.5414.0452.5438.531.3243
MA2609403.5173
MA2609362.5362.5362.5362.5370.03111.24906
MA2609339.01,184
MA2609326.5366.0293.0310.0310.05718.15304
MA2609267.0306.0266.5266.5282.092.66286
MA2609260.0277.0244.5252.0258.012832.53495
MA2609216.5261.5216.5241.0234.0472109.93605
MA2609200.5250.0194.0211.0214.0570120.84863
MA2609185.0236.0179.0191.0194.5496100.09626
MA2609150.5216.0150.5174.0177.01,008179.541,143
MA260989.0183.089.0157.5161.57211.02524
MA2609139.0162.0134.5143.0146.518426.71,149
MA2609126.0151.0124.5129.0134.530840.66451
MA2609120.0159.0100.5118.5123.03,210400.765,372
MA2609106.0147.0104.0108.0112.012915.16292
MA260990.5126.090.599.0103.522123.08407
MA260989.0107.089.092.095.0646.13510
MA260988.0101.062.083.587.01,05491.43,146
MA260974.083.574.080.080.518614.9384
MA260970.590.067.073.075.01037.52739
MA260968.080.564.064.069.520114.51456
MA260961.078.059.063.064.0201.28417
MA260955.076.045.556.559.51,685101.633,780
MA260911.511.59.010.510.09279.354,066
MA260910.011.09.011.011.0690.68615
MA260912.012.012.012.012.030.04285
MA260913.013.013.013.013.060.08601
MA260915.517.014.015.014.54997.875,628
MA260916.516.516.016.016.080.13542
MA260917.517.516.016.017.5120.2502
MA260919.519.518.018.019.590.17339
MA260922.024.018.020.521.5340.74603
MA260923.5253
MA260924.525.521.525.026.0661.57345
MA260928.0369
MA260933.035.027.530.031.0551.641,496
MA260933.033.033.033.034.030.1413
MA260936.036.036.036.037.530.11314
MA260937.537.537.537.540.510.04237
MA260942.549.039.043.044.0964.18662
MA260946.546.546.546.548.560.28242
MA260953.061.050.050.053.0291.55256
MA260962.562.561.562.557.5825.12363
MA260968.068.057.061.562.5332.01541
MA260967.5431
MA260980.580.570.070.074.0221.57708
MA260990.590.579.579.580.0241.92616
MA260996.0102.580.086.586.54,363392.527,822
MA2609109.5112.591.592.0101.559560.66672
MA2609126.5129.0105.0114.0118.042850.13615
MA2609146.0148.5114.5129.5136.08411.56333
MA2609199.5199.5140.5150.5157.030749.2607
MA2609192.0195.0107.5169.5179.023440.49364
MA2609357.5357.5185.0206.0204.5802165.14801
MA2609210.5253.5206.0229.0230.0459107.41923
MA2609276.5279.5233.0258.5259.5385102.66905
MA2609298.0310.0277.5285.0289.54512.76279
MA2609345.0348.0300.5305.5322.04012.7233
MA2609381.0381.0343.5343.5356.02910.71367
MA2609405.0414.0364.5375.5391.022087.51338
MA2609447.0450.5426.0443.5428.55725.12373
MA2609465.0484.5465.0468.0467.073.36227
MA2609503.5511.0503.5511.0505.563.06231
MA2609545.0545.0540.0540.0546.542.17200
MA2609586.0586.0586.0586.0588.042.3442
MA2609630.07
MA2609670.0670.0670.0670.0673.010.677
MA2609713.0713.0713.0713.0717.010.7121
MA2609756.5756.5756.5756.5761.010.76126
MA2609818.0819.0797.5819.0805.532.43313
MA2609892.0892.0868.0868.0851.02118.528
MA2610431.5
MA2610415.0
MA2610398.53
MA2610366.56
MA2610338.06
MA2610310.06
MA2610285.57
MA2610242.5242.5242.5242.5261.520.59
MA2610239.512
MA2610220.09
MA2610201.046
MA2610185.097
MA2610170.096
MA2610155.590
MA2610144.070
MA2610133.059
MA2610121.552
MA2610104.0104.0104.0104.0113.030.3190
MA261097.0204.596.5121.5105.0141.8867
MA261090.090.090.090.097.060.54204
MA261082.083.563.075.589.5141.13235
MA2610185.0185.0101.0103.5105.0151.8857
MA2610105.0120.5104.5104.5113.550.5446
MA2610122.079
MA2610139.542
MA2610160.533
MA2610182.033
MA2610207.0125
MA2610232.543
MA2610260.554
MA2610391.0391.0391.0391.0290.510.3950
MA2610321.018
MA2610355.012
MA2610389.59
MA2610424.03
MA2610462.53
MA2610500.53
MA2610539.53
MA2610580.03
MA2610622.03
MA2610663.53
MA2610705.5
MA2701469.03
MA2701453.53
MA2701438.03
MA2701422.53
MA2701408.56
MA2701395.03
MA2701381.56
MA2701355.07
MA2701331.06
MA2701312.0312.0312.0312.0308.061.866
MA2701278.0286.5275.5286.5285.5164.4816
MA2701257.0265.5254.0265.5266.5164.1529
MA2701236.0249.5233.5249.5247.5215.0468
MA2701217.5217.5217.5217.5229.030.6582
MA2701203.0207.5180.0203.5213.5163.23137
MA2701191.5206.0186.0197.5198.5132.5328
MA2701183.551
MA2701170.5144
MA2701159.050
MA2701147.059
MA2701135.547
MA270163.0122.563.0122.5127.090.92336
MA2701127.0129.0120.0120.0122.581.0104
MA2701122.5164.5122.5126.0131.5182.4372
MA2701141.055
MA2701150.036
MA2701161.051
MA2701172.078
MA2701183.5183.5183.5183.5183.530.55111
MA2701196.0210.5196.0210.5206.091.8292
MA2701222.0235.5216.0235.5231.5214.7743
MA2701200.0266.5200.0257.0258.0112.7443
MA2701370.0370.0277.0277.0284.572.0340
MA2701315.0315.0315.0315.0315.010.327
MA2701345.56
MA2701376.06
MA2701410.027
MA2701444.03
MA2701478.51
MA2701515.0
MA2701552.5
MA2701590.5
MA2701628.5
MA2701669.0
相关资讯: