郑州商品交易所04月21日甲醇期权收盘行情
发布时间：2026年04月21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
MA26061,504.01,504.01,130.01,130.01,140.545.272
MA26061,115.5
MA26061,090.5
MA26061,065.5
MA26061,041.03
MA26061,016.03
MA2606991.0
MA2606966.0
MA2606941.5
MA2606916.512
MA2606892.012
MA2606867.03
MA2606842.020
MA2606817.521
MA2606793.018
MA2606768.031
MA2606743.536
MA2606719.059
MA2606694.549
MA2606670.088
MA2606645.5118
MA2606621.087
MA2606597.0128
MA2606572.5118
MA2606548.5198
MA2606500.5174
MA2606442.0454.5442.0453.0453.5114.97178
MA2606407.569
MA2606370.0370.0370.0370.0363.010.37104
MA2606320.0114
MA2606273.0281.5273.0276.5279.0102.78214
MA2606263.0263.0234.0234.0241.07818.88269
MA2606234.0234.0195.0206.0207.035674.051,737
MA2606196.0196.5162.5162.5176.528151.16358
MA2606167.5170.0138.5145.5149.52,254333.682,154
MA2606142.0144.0116.0124.0126.03,032375.581,444
MA2606119.0122.096.0101.5106.516,9921,779.1510,932
MA2606101.0103.582.088.090.04,917437.562,322
MA260698.598.568.573.076.05,235395.864,438
MA260673.574.559.062.564.51,850119.722,078
MA260663.566.551.055.055.019,8121,122.8617,574
MA260652.556.042.045.546.52,527118.453,962
MA260650.050.035.538.540.03,541140.345,303
MA260640.041.031.033.534.02,58788.572,527
MA260636.036.528.030.030.023,410721.4929,029
MA260629.029.024.025.525.53,76096.692,206
MA260625.526.520.021.522.52,81362.514,935
MA260621.522.517.519.019.579515.692,138
MA260619.520.015.516.516.51,85231.46,464
MA260616.016.513.013.015.04716.911,583
MA260615.015.011.511.513.083710.412,367
MA260613.013.010.011.511.57368.51,326
MA260611.012.59.510.010.02,50526.039,548
MA260610.010.58.08.59.02922.57966
MA26069.010.07.58.08.06,70058.1217,277
MA26061.51.51.01.01.01,9412.2928,352
MA26061.01.01.01.01.01191
MA26061.091
MA26061.558
MA26061.51.51.51.51.5170.03473
MA26061.5131
MA26061.5167
MA26062.0170
MA26062.02.02.02.02.0370.07401
MA26062.02.02.02.02.030.01113
MA26062.52.52.02.02.5710.16246
MA26063.53.53.53.52.51117
MA26062.53.02.02.03.09102.286,534
MA26062.53.02.53.03.0910.24313
MA26063.03.03.03.03.5690.21193
MA26063.53.53.53.54.0920.33270
MA26063.54.03.54.04.02440.873,009
MA26064.04.03.54.04.5650.26322
MA26065.05.04.04.55.02141.011,359
MA26065.05.54.55.55.52091.07501
MA26066.07.05.05.56.01,6819.746,044
MA26067.07.06.06.56.5500.33603
MA26068.08.06.57.57.52862.04887
MA26068.59.08.08.08.02261.81705
MA260610.011.09.09.09.04,08539.017,925
MA260611.513.011.012.011.51,06912.571,449
MA260615.017.014.015.014.04,38667.3615,914
MA260621.521.517.018.018.02,88954.173,239
MA260623.026.021.524.023.55,835137.926,830
MA260630.034.028.030.530.52,35172.552,835
MA260639.545.537.041.039.522,705942.5918,342
MA260653.057.047.551.051.52,266118.872,941
MA260665.073.561.066.567.06,994466.665,524
MA260681.093.578.585.586.53,182273.262,431
MA260696.0118.096.0107.5109.528,6013,104.1611,953
MA2606130.5145.0123.0133.0136.02,037275.11,863
MA2606154.0174.5150.5163.0166.53,575576.7810,238
MA2606186.0210.0186.0198.0200.0554109.811,371
MA2606222.0244.5219.5234.0236.014233.36669
MA2606257.0285.5257.0272.0274.027274.81412
MA2606301.5301.5301.5301.5314.510.3607
MA2606356.0140
MA2606399.5192
MA2606443.577
MA2606489.0120
MA2606535.0125
MA2606581.5162
MA2606629.09
MA2606676.06
MA2606724.0
MA2606772.5
MA2606820.5
MA2606869.5
MA2606918.0
MA2606967.05
MA26071,058.5
MA26071,033.5
MA26071,008.5
MA2607984.0
MA2607959.0
MA2607934.5
MA2607910.0
MA2607885.0
MA2607860.5
MA2607836.53
MA2607812.0
MA2607787.5
MA2607763.5
MA2607739.0
MA2607715.0
MA2607691.05
MA2607667.53
MA2607644.07
MA2607620.522
MA2607597.021
MA2607574.031
MA2607551.038
MA2607528.536
MA2607506.049
MA2607472.0480.0472.0480.0484.531.4450
MA2607441.089
MA2607399.0400.0399.0400.0400.0104.0310
MA2607360.59
MA2607323.018
MA2607288.0295
MA2607267.5268.5251.0251.0255.58221.4976
MA2607238.0239.5222.0222.0226.06113.96146
MA2607202.5202.5196.5196.5199.5214.19135
MA2607178.5183.5176.0176.0175.0111.99156
MA2607159.0165.5152.0153.0154.591.4173
MA2607138.0139.0135.5138.0135.091.24177
MA2607120.5127.5115.0115.0119.5182.11222
MA2607113.5113.5101.5106.5105.0616.56133
MA2607102.0102.091.093.593.5484.62193
MA260785.587.084.584.582.0252.12136
MA260775.075.071.071.074.0171.26145
MA260767.570.563.563.566.020313.19215
MA260765.565.556.556.559.01277.59227
MA260753.056.550.053.553.524513.07271
MA260752.052.044.546.548.021710.42137
MA260744.0195
MA260739.039.037.537.540.020.0857
MA260735.535.531.531.536.5160.53237
MA260730.530.529.530.533.590.28181
MA260731.0178
MA260725.525.525.525.528.5120.32359
MA260726.5120
MA260723.0147.519.021.524.0390.97360
MA26073.03.02.52.51.5830.24471
MA26072.53.02.53.02.0710.18256
MA26071.02.01.01.52.0190.03182
MA26071.02.51.01.52.51260.24248
MA26071.53.00.52.02.5890.18229
MA26074.54.50.52.53.0750.15247
MA26071.52.51.02.53.5660.13298
MA26071.53.01.53.03.5310.07279
MA26075.55.54.54.54.0480.23264
MA26076.06.06.06.05.0200.12129
MA26076.56.54.54.55.5290.16157
MA26077.07.04.54.56.0400.24197
MA26078.08.07.07.07.0420.31200
MA26078.58.56.07.07.5590.4680
MA26079.59.57.08.08.5450.39105
MA260710.010.08.09.09.5280.2695
MA260712.012.09.010.011.0270.28138
MA260712.512.512.512.512.5100.13105
MA260713.513.512.512.514.0210.27111
MA260715.589
MA260715.516.514.014.517.5310.48242
MA260718.518.518.518.519.590.17106
MA260721.021.020.521.022.0310.66116
MA260724.524.521.521.524.51553.66376
MA260728.028.023.023.527.545511.84487
MA260735.036.030.531.034.036612.32355
MA260743.043.039.039.543.01405.66333
MA260754.556.049.049.553.519810.12165
MA260769.071.060.562.065.51056.6209
MA260783.589.074.578.081.0433.42171
MA2607102.0107.593.0100.098.0999.92311
MA2607122.5128.0122.5125.5118.5111.35137
MA2607141.5181
MA2607172.0173.0172.0173.0167.030.52169
MA2607205.5205.5195.0200.0196.0163.18184
MA2607227.0232.5225.5225.5226.54810.99169
MA2607255.5260.0255.5260.0261.0205.19128
MA2607296.078
MA2607334.516
MA2607373.510
MA2607415.09
MA2607456.56
MA2607500.011
MA2607544.06
MA2607588.56
MA2607634.03
MA2607680.53
MA2607727.0
MA2607773.5
MA2607821.0
MA2607868.5
MA2607916.0
MA2607964.0
MA2608817.5
MA2608794.0
MA2608770.5
MA2608747.0
MA2608723.5
MA2608700.5
MA2608677.5
MA2608654.5
MA2608632.0
MA2608609.5
MA2608587.5
MA2608566.09
MA2608544.07
MA2608522.59
MA2608502.03
MA2608481.54
MA2608461.03
MA2608441.05
MA2608403.56
MA2608367.07
MA2608333.022
MA2608301.016
MA2608271.519
MA2608244.521
MA2608220.029
MA2608197.554
MA2608177.530
MA2608159.547
MA2608144.041
MA2608129.567
MA2608117.564
MA2608107.0151
MA260896.544
MA260889.041
MA260881.035
MA260874.059
MA260869.051
MA260863.557
MA260858.565
MA260846.046.044.544.554.0180.9153
MA260842.542.540.040.051.0150.62108
MA260839.539.536.536.547.5361.54203
MA260836.536.525.534.044.0501.76118
MA260811.5351
MA260813.0200
MA260813.013.013.013.014.010.01222
MA260815.5194
MA260817.0202
MA260819.0190
MA260821.0128
MA260823.0245
MA260825.5153
MA260828.0116
MA260831.095
MA260834.056
MA260834.534.534.534.537.540.1458
MA260838.538.538.538.540.560.2456
MA260842.542.542.542.545.030.1340
MA260846.546.546.546.549.530.1474
MA260851.551.551.551.554.030.15126
MA260856.558.056.558.059.060.3550
MA260868.068.068.068.071.030.242
MA260884.085
MA2608100.561
MA2608118.042
MA2608138.532
MA2608160.540
MA2608186.021
MA2608213.037
MA2608243.59
MA2608274.59
MA2608309.59
MA2608344.59
MA2608382.59
MA2608421.06
MA2608461.06
MA2608503.06
MA2608545.06
MA2608587.56
MA2608632.06
MA2608677.0
MA2608721.5
MA2608767.0
MA2608813.5
MA2608860.0
MA2608906.5
MA2609930.09
MA2609906.07
MA2609882.07
MA2609858.09
MA2609834.519
MA2609811.09
MA2609787.517
MA2609764.015
MA2609741.516
MA2609718.587
MA2609696.094
MA2609673.5125
MA2609651.0178
MA2609610.5610.5610.5610.5629.510.61164
MA2609608.0162
MA2609586.5217
MA2609565.0188
MA2609544.5221
MA2609525.0525.0525.0525.0524.510.53163
MA2609504.0178
MA2609484.0202
MA2609465.0216
MA2609446.5237
MA2609428.0238
MA2609409.5243
MA2609376.0173
MA2609342.5906
MA2609312.5312.5312.5312.5313.010.311,183
MA2609289.0289.0276.0286.0284.0185.1306
MA2609258.5286
MA2609241.0242.0226.0233.5234.59021.18518
MA2609231.0231.0204.0217.0212.523749.8664
MA2609194.5211.5184.5196.5193.0694134.8942
MA2609184.0184.0163.0175.5174.522238.56595
MA2609195.0195.0152.5163.5159.038060.761,265
MA2609142.0149.0139.5149.0144.0162.29513
MA2609133.0135.5126.0131.0131.528336.441,134
MA2609139.0139.0116.0116.0120.070.87452
MA2609117.0118.5104.5111.0109.0945104.285,552
MA2609105.0105.096.5101.5100.010610.73353
MA260993.594.089.094.092.0726.67368
MA260982.089.581.087.584.0968.04469
MA260977.080.073.579.577.523317.753,169
MA260971.075.569.574.072.0151.1383
MA260964.071.560.068.566.518312.28738
MA260959.559.559.559.561.010.06456
MA260960.063.052.560.057.0392.24417
MA260954.058.049.555.053.51,02954.864,086
MA260910.511.010.010.59.54044.354,110
MA260911.011.011.011.010.560.07615
MA260912.012.012.012.011.530.04286
MA260912.512.512.512.513.030.04604
MA260915.016.514.515.014.53335.095,745
MA260917.017.017.017.016.010.02542
MA260917.5502
MA260919.0339
MA260921.022.520.022.521.0100.21605
MA260922.022.022.022.023.5120.27257
MA260925.526.023.523.525.5180.46341
MA260928.0369
MA260933.033.028.531.030.5792.411,498
MA260934.0413
MA260937.0314
MA260940.5237
MA260940.044.040.044.044.0110.48666
MA260948.5242
MA260953.0256
MA260958.0363
MA260956.563.556.563.562.5271.66548
MA260965.570.565.566.568.5815.45460
MA260973.576.571.576.575.0715.21679
MA260981.584.578.084.581.0362.84631
MA260986.095.084.591.087.51,526137.268,083
MA2609100.0107.0100.0107.0103.5272.78680
MA2609114.0125.5114.0122.0120.014517.38621
MA2609145.0145.5135.0145.5140.0141.98343
MA2609152.0168.5152.0162.0161.044471.41872
MA2609183.5192.0182.5190.5185.010519.56424
MA2609206.0220.5197.5213.0210.5498105.57884
MA2609236.0248.0232.0244.0238.56014.39905
MA2609259.0274.0259.0274.0268.56818.06896
MA2609303.5310.0293.5293.5299.5308.95271
MA2609340.5340.5333.5335.0334.0165.36238
MA2609372.0376.5372.0376.5368.531.12370
MA2609405.5338
MA2609444.0373
MA2609491.5491.5491.5491.5482.5104.92227
MA2609530.0530.0530.0530.0523.52010.6231
MA2609544.0576.0544.0560.0565.02111.93200
MA2609607.042
MA2609650.07
MA2609694.07
MA2609709.5709.5709.5709.5738.510.7122
MA2609752.0752.0752.0752.0783.010.75126
MA2609801.5801.5793.0793.0828.521.59314
MA2609845.0845.0845.0845.0874.510.8529
MA2610411.0
MA2610393.5
MA2610376.53
MA2610345.06
MA2610316.06
MA2610288.56
MA2610264.57
MA2610240.59
MA2610221.012
MA2610201.59
MA2610184.046
MA2610169.097
MA2610154.096
MA2610141.090
MA2610129.570
MA2610118.559
MA2610108.552
MA2610100.090
MA261092.067
MA261084.0204
MA261076.081.070.077.078.0997.8195
MA2610102.5137.0100.0106.5109.5101.0758
MA2610116.546
MA2610124.579
MA2610142.542
MA2610163.033
MA2610185.533
MA2610210.5125
MA2610236.543
MA2610266.554
MA2610158.5158.5158.5158.5297.020.4649
MA2610329.018
MA2610363.512
MA2610398.09
MA2610435.03
MA2610473.03
MA2610511.03
MA2610551.03
MA2610592.53
MA2610633.53
MA2610675.53
MA2610719.0
MA2701459.53
MA2701444.03
MA2701428.53
MA2701413.53
MA2701400.06
MA2701386.53
MA2701373.06
MA2701346.57
MA2701327.5327.5327.5327.5323.561.956
MA2701300.56
MA2701278.516
MA2701260.029
MA2701241.5241.5241.5241.5241.030.7271
MA2701223.082
MA2701170.0201.0170.0193.0208.071.37140
MA2701193.028
MA2701177.551
MA2701166.0144
MA2701154.050
MA2701142.559
MA2701131.547
MA2701120.0122.596.5116.5123.0404.52350
MA2701121.0122.5119.5119.5125.091.09101
MA2701134.072
MA2701130.0140.0130.0140.0143.520.2754
MA2701153.036
MA2701164.551
MA2701175.578
MA2701189.0189.0189.0189.0186.591.7120
MA2701210.5213.0210.5213.0209.061.2798
MA2701235.543
MA2701262.043
MA2701289.540
MA2701320.07
MA2701350.56
MA2701382.06
MA2701416.027
MA2701450.53
MA2701484.51
MA2701522.0
MA2701560.0
MA2701597.5
MA2701636.5
MA2701677.0
相关资讯: