郑州商品交易所04月22日甲醇期权收盘行情
发布时间：2026年04月22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
MA26061,147.02
MA26061,122.5
MA26061,097.5
MA26061,072.5
MA26061,047.53
MA26061,022.53
MA2606997.5
MA2606973.0
MA2606948.0
MA2606923.012
MA2606898.012
MA2606873.53
MA2606848.520
MA2606824.021
MA2606799.018
MA2606774.531
MA2606749.536
MA2606725.059
MA2606700.549
MA2606676.088
MA2606651.5118
MA2606627.087
MA2606602.5128
MA2606578.0118
MA2606554.0198
MA2606506.0174
MA2606458.0178
MA2606411.569
MA2606366.0104
MA2606321.5114
MA2606260.0280.0260.0280.0280.020.54213
MA2606250.0250.0244.5250.0241.0235.68291
MA2606200.0222.0197.0202.0205.511523.411,730
MA2606183.5186.0166.0168.5173.523540.56309
MA2606156.5160.0136.0138.5145.53,137453.552,509
MA2606130.0137.5112.0115.0121.53,080373.731,804
MA2606110.0120.591.592.0101.518,3121,844.8612,951
MA260695.0103.077.578.085.53,474299.122,604
MA260673.586.564.564.571.55,225374.454,392
MA260662.568.054.054.560.02,710165.381,942
MA260656.064.547.047.551.515,494816.9816,695
MA260648.555.039.039.043.02,682119.993,859
MA260643.043.032.533.537.53,380124.145,191
MA260637.040.028.029.031.51,88059.152,600
MA260631.535.024.525.027.523,082666.8426,922
MA260627.530.021.022.523.53,26078.242,313
MA260623.027.017.518.021.03,01862.44,751
MA260622.022.014.014.018.01,13519.852,086
MA260618.021.013.013.515.53,48352.855,917
MA260615.017.512.012.514.05277.091,666
MA260613.015.09.510.012.05696.782,436
MA260613.013.59.09.510.56746.841,417
MA260610.514.07.08.59.54,56140.418,114
MA26069.011.07.07.08.54163.651,103
MA26068.512.57.07.57.512,309107.4721,004
MA26061.01.50.51.00.52,7522.8128,925
MA26061.0191
MA26061.51.51.51.51.0610.0891
MA26061.058
MA26061.01.51.01.51.070.01468
MA26061.0131
MA26061.5167
MA26061.5170
MA26062.02.02.02.01.51401
MA26062.02.02.02.01.5440.09157
MA26062.0246
MA26062.02.02.02.02.030.01117
MA26062.02.01.52.02.51,9103.36,498
MA26062.52.52.02.02.5190.05319
MA26062.52.52.52.53.01190.31180
MA26063.03.02.52.53.0500.15255
MA26063.03.02.52.53.52640.732,948
MA26063.53.52.53.03.5570.2376
MA26064.54.53.03.54.04351.771,527
MA26065.05.03.54.04.5500.2480
MA26065.05.53.54.05.02,0058.685,989
MA26066.06.05.05.05.51540.79701
MA26066.57.04.55.06.02021.22900
MA26068.08.05.56.07.02351.58776
MA26068.09.56.57.57.53,72129.827,547
MA260611.511.57.59.09.58928.341,576
MA260614.515.510.011.511.58,09499.9914,920
MA260618.518.512.514.515.02,32536.613,134
MA260622.023.516.018.019.55,415107.346,385
MA260629.530.521.024.025.02,65567.452,907
MA260638.041.528.533.033.518,074635.3218,391
MA260657.057.037.540.544.03,145137.582,874
MA260661.566.549.555.058.57,711450.714,988
MA260680.085.564.573.576.53,153243.522,619
MA2606105.0108.083.592.598.523,2372,287.5513,822
MA2606131.0135.5108.5119.5124.52,383291.212,255
MA2606159.0162.0130.5144.5154.52,903421.4911,744
MA2606195.0198.0168.0182.0188.541076.071,398
MA2606231.0232.0204.0221.0224.541490.22728
MA2606271.0271.0245.0263.0263.010326.81455
MA2606309.0310.5288.5293.5304.05215.62607
MA2606346.0140
MA2606390.0192
MA2606434.077
MA2606498.0498.0498.0498.0480.010.5120
MA2606526.0125
MA2606573.0162
MA2606620.59
MA2606668.06
MA2606716.0
MA2606764.5
MA2606813.0
MA2606862.0
MA2606910.5
MA2606982.0982.0953.5953.5959.532.95
MA26071,078.5
MA26071,054.0
MA26071,029.0
MA26071,004.5
MA2607979.5
MA2607955.0
MA2607930.0
MA2607905.5
MA2607880.5
MA2607856.03
MA2607831.5
MA2607807.0
MA2607782.5
MA2607758.0
MA2607734.0
MA2607709.55
MA2607685.53
MA2607661.07
MA2607637.522
MA2607613.521
MA2607590.031
MA2607566.538
MA2607543.536
MA2607520.549
MA2607497.550
MA2607453.589
MA2607410.5310
MA2607369.59
MA2607331.518
MA2607290.0292.5290.0291.5295.05114.86248
MA2607256.5261.5256.5261.5262.05213.5252
MA2607235.0235.0224.5224.5232.0378.43126
MA2607206.0207.5205.5206.0204.561.24133
MA2607188.0188.5176.0177.5180.59116.5105
MA2607167.0169.5151.0154.5159.017527.62199
MA2607142.5151.0134.0136.0140.0719.89148
MA2607120.5123.0117.0117.5123.5455.44193
MA2607110.5112.5103.0109.0108.5758.1108
MA2607100.0100.090.591.596.0454.26173
MA260776.587.576.577.585.0161.31132
MA260775.575.569.569.575.5151.11148
MA260766.567.060.060.067.024716.22354
MA260759.559.552.552.559.022813.18321
MA260755.555.546.546.553.035018.05418
MA260745.549.045.546.047.580.38135
MA260742.5195
MA260734.034.034.034.038.010.0357
MA260731.533.530.530.534.0160.51238
MA260729.529.527.027.030.580.23179
MA260730.030.024.524.528.0100.28175
MA260724.024.022.522.525.070.17356
MA260722.522.520.520.522.580.18119
MA260720.523.019.521.020.5761.57301
MA26072.53.02.52.52.0170.04487
MA26072.0256
MA26072.02.01.51.52.5120.02182
MA26072.02.02.02.02.560.01248
MA26071.51.51.51.53.0120.02229
MA26071.51.51.51.53.050.01247
MA26073.5298
MA26073.53.53.53.54.01279
MA26072.52.52.02.04.070.02264
MA26074.5129
MA26075.0157
MA26075.5197
MA26075.05.04.04.56.0330.16197
MA26076.56.56.56.56.530.0283
MA26077.57.57.57.57.530.02108
MA26078.58.58.58.58.040.0397
MA26079.010.09.09.09.0650.6200
MA260710.510.510.510.59.530.03108
MA260711.511.511.511.511.060.07109
MA260712.512.510.010.012.090.187
MA260712.012.09.510.013.5160.18234
MA260713.513.513.513.515.040.06106
MA260718.018.015.015.016.5130.21121
MA260719.019.515.515.518.51512.69489
MA260723.523.518.018.021.02705.44688
MA260728.028.522.024.526.51523.9399
MA260738.038.029.530.533.51284.36344
MA260747.548.038.539.542.5883.85206
MA260760.062.048.553.554.025713.82196
MA260772.072.062.066.567.51016.79172
MA260785.094.576.583.084.532827.55290
MA2607110.5111.5101.0101.0104.5202.2156
MA2607120.5135.0120.5135.0126.5121.58171
MA2607145.0163.0143.0149.5152.5355.46146
MA2607190.5191.0168.0175.5181.0386.87164
MA2607221.5221.5197.0203.5211.5438.95146
MA2607242.5242.5242.5242.5245.04310.47101
MA2607278.5278.5263.0263.0280.0328.6665
MA2607317.516
MA2607356.010
MA2607396.59
MA2607438.06
MA2607480.011
MA2607524.06
MA2607568.06
MA2607612.53
MA2607658.53
MA2607704.5
MA2607751.0
MA2607798.0
MA2607845.0
MA2607892.5
MA2607940.5
MA2608839.0
MA2608815.0
MA2608791.5
MA2608768.0
MA2608744.5
MA2608721.0
MA2608697.5
MA2608674.5
MA2608652.0
MA2608629.0
MA2608606.5
MA2608584.59
MA2608563.07
MA2608541.09
MA2608519.53
MA2608499.04
MA2608478.53
MA2608458.05
MA2608419.56
MA2608382.07
MA2608352.5352.5352.5352.5347.062.119
MA2608313.516
MA2608283.519
MA2608255.021
MA2608229.529
MA2608205.554
MA2608185.530
MA2608166.047
MA2608150.041
MA2608135.067
MA2608122.064
MA2608110.5151
MA2608100.044
MA260891.541
MA260883.535
MA260876.059
MA260870.551
MA260865.057
MA260852.052.046.050.060.0130.6562
MA260845.047.045.046.555.0271.35141
MA260841.042.541.042.551.590.38108
MA260836.539.536.539.548.5180.77194
MA260835.535.535.535.545.090.32127
MA260810.0351
MA260811.0200
MA260812.0222
MA260813.5194
MA260815.0202
MA260816.5190
MA260818.0128
MA260820.0245
MA260822.5153
MA260824.5116
MA260827.095
MA260830.056
MA260833.058
MA260836.556
MA260840.040.039.539.539.540.1643
MA260844.074
MA260848.5126
MA260856.056.056.056.053.010.0651
MA260864.042
MA260876.585
MA260891.561
MA2608107.542
MA2608127.532
MA2608148.540
MA2608173.021
MA2608198.537
MA2608228.09
MA2608258.59
MA2608292.09
MA2608327.09
MA2608363.59
MA2608402.56
MA2608441.06
MA2608482.56
MA2608524.56
MA2608567.06
MA2608611.06
MA2608655.5
MA2608700.0
MA2608745.0
MA2608791.5
MA2608838.0
MA2608884.5
MA2609949.09
MA2609925.07
MA2609901.07
MA2609877.09
MA2609853.519
MA2609830.09
MA2609806.517
MA2609783.015
MA2609760.016
MA2609737.087
MA2609714.594
MA2609691.5125
MA2609669.0178
MA2609650.0650.0650.0650.0647.010.65164
MA2609625.5162
MA2609604.0217
MA2609582.5188
MA2609561.5221
MA2609541.0163
MA2609521.0178
MA2609501.0202
MA2609481.0216
MA2609462.5237
MA2609444.0238
MA2609425.5243
MA2609390.5173
MA2609355.5355.5350.0353.0357.593.18910
MA2609316.0342.0316.0342.0326.5299.691,174
MA2609288.5313.0288.5300.0297.5267.87296
MA2609270.5286
MA2609212.0262.0212.0253.5246.51,013252.571,201
MA2609219.0240.5212.0231.0223.0667150.02751
MA2609200.5220.0191.0201.0203.532966.05942
MA2609196.0200.0173.5187.0184.032760.63553
MA2609174.0183.5158.5172.0168.040468.031,387
MA2609150.0161.5147.5152.0153.0396.08532
MA2609140.0150.0130.5140.5138.59613.161,190
MA2609130.0138.0120.0124.5127.5526.5465
MA2609116.5128.0109.5117.5116.51,151135.265,705
MA2609105.0109.0100.0104.5106.0959.86325
MA260997.0100.091.095.598.019618.8352
MA260992.594.092.594.090.020.19468
MA260982.589.079.083.082.514912.533,157
MA260979.079.574.074.077.040.31384
MA260971.577.066.070.071.5604.23743
MA260968.073.067.569.066.0292.02458
MA260965.065.056.561.061.080.48419
MA260961.062.552.554.557.01,41079.794,503
MA260910.011.09.09.59.07467.494,572
MA26099.59.58.58.510.0140.13615
MA260911.0286
MA260912.517.512.017.512.080.1603
MA260914.516.013.015.013.01532.245,794
MA260915.018.514.514.514.530.05542
MA260917.017.015.515.516.070.12499
MA260917.517.517.517.518.060.11336
MA260921.521.518.519.019.52124.07559
MA260921.5257
MA260924.024.022.022.524.0170.39348
MA260925.525.525.525.526.530.08372
MA260930.530.526.027.528.5260.741,486
MA260929.529.529.529.531.590.27413
MA260933.533.533.533.535.030.1314
MA260936.036.536.036.538.0110.4234
MA260941.541.537.538.041.5100.39665
MA260945.5242
MA260950.0256
MA260951.551.551.551.555.020.1363
MA260962.562.557.057.559.5925.51531
MA260969.069.060.561.064.5110.7453
MA260972.072.066.066.071.0251.74671
MA260978.081.573.075.077.0131.01625
MA260988.591.060.082.083.51,393117.468,081
MA2609100.0103.592.592.598.5837.92743
MA2609114.5119.5104.5113.5115.022525.08608
MA2609136.0136.0123.0123.0133.5131.61355
MA2609160.5164.0140.5151.0154.545771.721,056
MA2609184.0187.0172.5175.0177.0264.64429
MA2609210.0213.0190.0200.0202.5605122.93957
MA2609231.5241.0213.5221.0229.019746.0963
MA2609254.0264.5245.0253.0259.016542.67961
MA2609295.0300.0272.5281.5289.54813.83286
MA2609329.5329.5314.5314.5323.06721.19280
MA2609341.0341.0340.0340.0357.54114.31356
MA2609393.0338
MA2609425.0425.0425.0425.0431.583.4373
MA2609470.0227
MA2609496.5496.5496.5496.5509.531.49231
MA2609537.0542.0537.0542.0551.073.78200
MA2609593.042
MA2609635.07
MA2609679.07
MA2609723.522
MA2609768.0126
MA2609818.0818.0812.5812.5812.521.63314
MA2609858.529
MA2610418.0
MA2610401.5
MA2610385.03
MA2610354.06
MA2610325.56
MA2610297.56
MA2610273.57
MA2610250.09
MA2610229.012
MA2610210.09
MA2610298.0298.0217.5217.5191.520.5247
MA2610176.597
MA2610162.096
MA2610148.590
MA2610137.570
MA2610126.559
MA2610116.052
MA2610108.090
MA2610100.067
MA261086.086.086.086.092.560.54201
MA261081.083.580.083.086.0363.0205
MA2610100.0155.095.595.5102.570.7457
MA2610111.046
MA2610110.0119.0110.0119.0119.570.878
MA2610137.542
MA2610159.033
MA2610180.533
MA2610206.0125
MA2610232.043
MA2610261.054
MA2610291.549
MA2610322.518
MA2610357.012
MA2610392.09
MA2610428.03
MA2610466.53
MA2610505.53
MA2610544.53
MA2610586.03
MA2610628.03
MA2610670.03
MA2610713.0
MA2701465.03
MA2701448.53
MA2701433.03
MA2701417.53
MA2701403.56
MA2701390.53
MA2701377.06
MA2701350.57
MA2701327.06
MA2701305.06
MA2701282.516
MA2701263.529
MA2701249.5249.5249.5249.5245.030.7574
MA2701221.5223.0221.5223.0226.561.3385
MA2701205.0206.0204.5206.0211.5142.87147
MA2701196.528
MA2701180.5180.5180.5180.5182.010.1851
MA2701169.0144
MA2701157.550
MA2701146.059
MA2701134.547
MA2701129.0130.0121.0125.5125.5334.14344
MA2701120.0121.0110.0114.5118.5495.55109
MA2701126.572
MA2701135.554
MA2701145.036
MA2701156.051
MA2701167.578
MA2701180.0180.0180.0180.0179.010.18120
MA2701208.0208.0199.0202.5201.57515.29155
MA2701231.0231.0231.0231.0227.561.3949
MA2701254.543
MA2701205.0283.5205.0283.5281.520.4940
MA2701312.07
MA2701343.06
MA2701373.56
MA2701408.027
MA2701442.53
MA2701477.01
MA2701513.5
MA2701551.5
MA2701589.0
MA2701627.0
MA2701668.0
相关资讯: