郑州商品交易所04月23日甲醇期权收盘行情
发布时间：2026年04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
MA26061,164.02
MA26061,139.0
MA26061,114.0
MA26061,089.0
MA26061,064.53
MA26061,039.53
MA26061,014.5
MA2606989.5
MA2606964.5
MA2606940.012
MA2606915.012
MA2606890.03
MA2606865.020
MA2606840.521
MA2606815.518
MA2606791.031
MA2606766.036
MA2606741.059
MA2606716.549
MA2606692.062
MA2606667.0103
MA2606642.587
MA2606618.0128
MA2606593.5118
MA2606569.0198
MA2606520.5174
MA2606472.0178
MA2606424.569
MA2606397.5397.5368.0368.0377.520.77104
MA2606332.0114
MA2606288.0213
MA2606242.5261.5240.0248.5246.54110.17295
MA2606214.0227.5193.5207.0208.013528.321,717
MA2606177.0188.5161.0181.5174.07212.36302
MA2606149.0157.5130.0149.0144.01,883270.852,809
MA2606127.0133.0104.5113.0118.52,681321.412,029
MA2606107.5107.582.095.597.523,6582,269.6313,969
MA260686.090.068.080.580.56,705547.992,460
MA260673.575.055.566.066.08,579563.924,571
MA260660.063.545.555.054.53,424187.972,388
MA260650.555.039.047.045.520,331973.9318,374
MA260643.045.031.037.538.04,672182.94,196
MA260635.045.025.031.532.04,838157.425,352
MA260632.032.522.027.527.03,812106.442,979
MA260628.029.018.524.023.024,817594.1424,231
MA260624.025.016.019.519.54,58792.572,164
MA260620.521.012.516.017.03,10752.54,846
MA260617.518.011.013.514.51,08615.051,949
MA260615.015.59.011.512.53,39540.35,385
MA260611.015.58.510.011.01,11112.361,902
MA260611.011.56.58.59.51,0519.322,385
MA260610.010.56.57.08.55714.51,613
MA260610.510.55.56.07.03,15622.28,268
MA26067.08.05.05.56.51,0997.11,170
MA26067.58.05.05.55.59,11758.5419,884
MA26060.51.00.50.50.51,7181.1929,400
MA26060.5191
MA26060.591
MA26060.558
MA26061.01.51.01.01.080.01468
MA26061.01.01.01.01.03134
MA26061.0167
MA26061.0170
MA26061.51.51.01.01.060.01405
MA26061.5157
MA26061.5246
MA26061.51.51.51.51.51117
MA26061.52.01.51.51.51,0551.637,025
MA26061.51.51.51.52.0420.06280
MA26062.02.01.51.52.02180
MA26062.02.02.02.02.51050.21251
MA26062.52.52.02.02.53040.622,855
MA26063.03.02.52.53.0370.1376
MA26063.03.52.52.53.02770.811,547
MA26062.53.52.52.53.5770.21462
MA26063.54.03.03.04.09653.076,345
MA26064.04.03.53.54.05692.21765
MA26064.54.53.54.04.51000.42876
MA26065.55.54.54.55.02271.06701
MA26066.57.04.54.55.54,32823.328,280
MA26068.08.06.06.57.05413.731,546
MA260610.511.08.08.08.54,27438.3114,276
MA260613.013.010.010.011.01,84420.453,005
MA260616.017.513.013.014.05,00171.036,245
MA260621.522.017.018.018.52,62848.742,931
MA260628.030.522.524.524.514,287376.1917,749
MA260638.038.530.031.033.04,769155.883,081
MA260645.551.540.042.044.510,066455.135,928
MA260665.068.053.055.560.05,169305.942,994
MA260684.589.070.575.080.023,7951,884.5415,453
MA2606111.0115.094.099.5104.54,128422.492,207
MA2606137.0141.5117.5124.0133.53,172415.5812,679
MA2606171.5176.0153.5157.5166.044372.621,401
MA2606208.5213.0187.0193.5202.023647.52738
MA2606245.0250.5224.5229.5240.518443.56554
MA2606288.5288.5264.0264.0281.5164.48599
MA2606308.5338.0308.5338.0323.530.97139
MA2606367.5192
MA2606412.577
MA2606443.0455.0443.0455.0458.5167.23108
MA2606505.0125
MA2606552.5162
MA2606600.09
MA2606648.06
MA2606696.0
MA2606744.5
MA2606793.5
MA2606842.5
MA2606891.5
MA2606941.05
MA26071,097.5
MA26071,072.5
MA26071,047.5
MA26071,022.5
MA2607997.5
MA2607973.0
MA2607948.0
MA2607923.5
MA2607898.5
MA2607874.03
MA2607849.0
MA2607824.5
MA2607800.0
MA2607775.5
MA2607751.0
MA2607726.55
MA2607702.03
MA2607678.07
MA2607653.522
MA2607629.521
MA2607605.531
MA2607582.038
MA2607558.036
MA2607534.549
MA2607511.550
MA2607466.089
MA2607422.0310
MA2607379.59
MA2607339.018
MA2607301.5248
MA2607281.5281.5260.5268.5266.5102.6748
MA2607249.0249.0229.0236.5233.5327.49123
MA2607219.0223.5195.0223.5205.0469.73128
MA2607192.0195.5176.5189.5179.0224.0102
MA2607168.0185.0143.5164.5155.531151.33379
MA2607147.0150.0125.0142.0136.0588.16155
MA2607128.0128.5101.0123.0118.519522.5287
MA2607106.0108.5106.0108.5103.060.64112
MA260795.095.083.593.590.0312.79187
MA260772.585.569.581.578.5342.64132
MA260776.077.062.571.569.0503.46147
MA260763.064.552.062.060.01167.07415
MA260751.559.547.555.553.0894.61356
MA260749.550.540.049.046.527312.68408
MA260742.544.035.044.040.5943.71162
MA260737.040.533.040.536.5150.54193
MA260733.033.033.033.032.010.0358
MA260729.029.527.529.528.5120.34229
MA260726.527.026.527.025.5130.34175
MA260723.024.023.024.022.570.16174
MA260722.039.020.021.020.01463.18391
MA260719.524.018.520.518.0310.7101
MA260720.020.517.020.016.5651.2337
MA26072.52.52.02.01.5690.14524
MA26071.5256
MA26071.52.01.51.51.5220.04182
MA26071.02.01.02.02.0110.02240
MA26071.02.01.02.02.0220.03217
MA26071.02.01.01.52.0230.03234
MA26071.52.51.51.52.5330.06295
MA26072.5279
MA26073.0264
MA26072.53.51.52.03.0700.15124
MA26072.02.52.02.53.5250.06157
MA26074.54.53.03.04.060.02200
MA26074.5197
MA26075.55.55.05.05.060.0387
MA26075.55.55.05.05.090.05112
MA26077.07.06.06.05.560.04101
MA26077.57.56.56.56.550.04205
MA26077.07.07.07.07.060.04108
MA26078.08.06.56.58.090.07104
MA26079.59.57.59.08.5260.2388
MA260710.510.59.010.010.0350.34245
MA260712.012.010.511.011.0170.19117
MA260713.013.012.512.512.560.08127
MA260715.015.012.014.014.0150.21495
MA260717.017.513.514.016.06579.9784
MA260718.518.518.018.020.040.07401
MA260727.527.523.524.526.02586.45479
MA260735.035.030.032.533.5812.64213
MA260746.547.539.042.542.52118.75198
MA260757.558.549.554.055.01498.11164
MA260775.075.564.569.070.036625.18190
MA260790.093.583.586.587.0625.38153
MA2607115.0115.0104.0107.0108.5505.43172
MA2607136.0137.5127.0130.0132.57910.47143
MA2607163.0163.5148.5154.5158.512118.96166
MA2607192.0193.5182.0182.5189.012022.4140
MA2607222.5224.5213.5214.0221.0326.95103
MA2607258.0258.0246.5246.5255.530.7663
MA2607295.0298.0295.0298.0292.551.4814
MA2607330.510
MA2607371.09
MA2607412.06
MA2607454.511
MA2607498.56
MA2607542.56
MA2607588.03
MA2607633.53
MA2607679.5
MA2607726.5
MA2607774.0
MA2607821.0
MA2607869.0
MA2607917.5
MA2608862.0
MA2608838.5
MA2608814.5
MA2608791.0
MA2608768.0
MA2608745.0
MA2608721.5
MA2608698.5
MA2608675.5
MA2608653.0
MA2608631.0
MA2608608.59
MA2608586.07
MA2608564.09
MA2608542.53
MA2608521.04
MA2608500.03
MA2608478.55
MA2608437.56
MA2608397.57
MA2608358.519
MA2608322.016
MA2608287.019
MA2608254.521
MA2608225.029
MA2608199.054
MA2608176.530
MA2608166.5166.5164.5164.5156.5101.6647
MA2608150.0151.0144.0151.0139.0375.4540
MA2608130.0132.5130.0130.5124.0121.5867
MA2608115.5115.5114.0114.0110.591.0264
MA2608101.5106.0100.0106.099.0141.43146
MA260891.091.091.091.087.530.2744
MA260879.041
MA260870.535
MA260863.559
MA260861.561.561.561.557.010.0650
MA260851.057
MA260846.062
MA260847.047.047.047.041.560.27138
MA260843.043.043.043.037.530.13108
MA260834.040.034.040.033.5130.46187
MA260836.036.034.036.030.5100.35124
MA260816.0351
MA260813.013.05.05.017.070.08201
MA260810.010.010.010.018.520.02222
MA260820.0194
MA260821.5202
MA260823.5190
MA260825.5128
MA260827.5245
MA260829.0153
MA260831.5116
MA260834.595
MA260837.056
MA260825.025.024.024.039.5310.9861
MA260831.031.031.031.042.030.0959
MA260845.543
MA260834.034.034.034.049.560.2574
MA260853.0126
MA260842.042.042.042.056.510.0451
MA260865.042
MA260875.085
MA260886.061
MA260891.591.591.591.599.0151.442
MA2608113.532
MA2608131.540
MA2608151.521
MA2608163.5163.5163.5163.5175.030.4934
MA2608190.0190.0190.0190.0202.030.576
MA2608232.09
MA2608264.59
MA2608299.09
MA2608335.59
MA2608373.56
MA2608412.06
MA2608453.56
MA2608494.56
MA2608537.06
MA2608581.06
MA2608624.5
MA2608669.5
MA2608715.0
MA2608760.5
MA2608806.5
MA2608853.5
MA2609974.59
MA2609950.07
MA2609926.07
MA2609902.09
MA2609878.019
MA2609854.59
MA2609831.017
MA2609807.015
MA2609784.016
MA2609760.587
MA2609737.594
MA2609715.0125
MA2609692.0178
MA2609669.5164
MA2609647.0162
MA2609620.0630.0620.0630.0625.521.25215
MA2609604.0188
MA2609582.0221
MA2609561.0163
MA2609540.5178
MA2609520.0202
MA2609500.0216
MA2609479.5237
MA2609461.0238
MA2609442.5243
MA2609405.0173
MA2609365.5385.0365.5370.0371.551.85911
MA2609346.5350.5315.0339.5338.5227.531,174
MA2609314.0319.5289.0312.5309.0103.04296
MA2609273.0295.0265.0295.0280.551.4285
MA2609256.5269.0237.5265.0255.010025.11,173
MA2609190.0246.5190.0236.5231.028866.61775
MA2609220.0224.0191.5219.0210.0478101.661,009
MA2609200.0204.5178.0196.5190.523744.89612
MA2609185.0189.0160.0181.5172.5667117.41,537
MA2609164.5168.0143.5162.5157.58312.73533
MA2609147.0153.0131.5148.5143.030542.691,229
MA2609126.0133.0124.0133.0130.5374.64459
MA2609126.0130.0110.0126.0119.51,210146.015,837
MA2609111.5118.0103.0112.0108.519621.31365
MA2609102.5104.592.0101.0100.521821.52287
MA260994.596.584.596.592.523020.89417
MA260989.590.076.086.085.024620.863,227
MA260980.080.071.571.578.5705.43434
MA260977.079.567.572.573.5221.6748
MA260968.070.061.066.068.0543.76510
MA260951.065.051.061.063.01156.71510
MA260961.061.551.559.058.51,34077.215,038
MA26099.510.08.09.08.04103.564,644
MA26098.09.08.09.09.070.06616
MA26099.59.59.59.510.030.03284
MA260910.010.010.010.010.530.03605
MA260913.514.011.513.011.53524.425,807
MA260914.514.514.514.513.020.03540
MA260913.514.013.513.514.5160.22495
MA260916.0336
MA260917.520.516.516.517.5360.63577
MA260918.519.018.519.019.070.13258
MA260923.023.020.521.521.0220.48342
MA260922.022.022.022.023.530.07375
MA260929.029.023.524.025.5792.071,485
MA260928.0413
MA260931.031.031.031.030.510.03315
MA260934.0234
MA260939.039.035.036.037.0220.81683
MA260940.5242
MA260941.041.041.041.044.020.08258
MA260948.5363
MA260955.555.548.548.553.060.31531
MA260958.558.556.056.057.5472.65470
MA260961.562.061.062.062.5412.53651
MA260965.067.065.067.068.5322.14644
MA260980.080.571.074.074.51,04378.278,370
MA260987.087.082.584.087.0292.5743
MA2609108.0108.097.0100.5103.526326.69634
MA2609126.5126.5113.5120.5120.017420.54376
MA2609144.0147.0132.5138.5140.034448.51,080
MA2609168.5168.5155.0160.0161.020934.07563
MA2609250.0250.0178.0183.5185.530757.35975
MA2609221.0221.0203.5210.5211.57115.16990
MA2609242.0249.0230.0237.0239.56214.89968
MA2609271.5276.0259.5264.0270.06316.84312
MA2609303.5312.5300.0300.0301.582.43286
MA2609334.0339.5323.0330.5336.57023.2382
MA2609371.5338
MA2609410.5410.5407.0407.0409.031.22375
MA2609459.0459.0459.0459.0447.5104.59227
MA2609486.5231
MA2609527.5200
MA2609569.542
MA2609615.5615.5615.5615.5611.574.3114
MA2609658.5658.5658.5658.5655.0106.5917
MA2609696.5696.5695.5695.5699.574.8724
MA2609738.0738.0737.0737.0744.075.17126
MA2609778.5778.5778.5778.5788.553.89319
MA2609825.5825.5825.5825.5834.554.1334
MA2610435.5
MA2610419.0
MA2610402.53
MA2610370.06
MA2610341.06
MA2610313.06
MA2610287.07
MA2610263.59
MA2610241.012
MA2610351.5351.5236.5236.5222.020.599
MA2610304.0304.0188.5188.5203.020.4946
MA2610186.597
MA2610171.596
MA2610157.090
MA2610145.070
MA2610134.059
MA2610123.552
MA2610114.090
MA2610106.567
MA261098.5201
MA261085.585.576.076.091.0544.36228
MA261095.057
MA2610103.546
MA2610112.078
MA2610129.042
MA2610149.533
MA2610171.033
MA2610195.0125
MA2610221.043
MA2610248.054
MA2610278.549
MA2610309.018
MA2610342.012
MA2610377.09
MA2610412.03
MA2610449.53
MA2610488.53
MA2610527.03
MA2610567.53
MA2610609.53
MA2610651.03
MA2610693.0
MA2701483.53
MA2701467.03
MA2701451.03
MA2701436.03
MA2701421.06
MA2701407.03
MA2701393.56
MA2701367.57
MA2701342.06
MA2701319.56
MA2701297.016
MA2701273.5273.5273.5273.5276.520.5529
MA2701225.0243.5225.0243.5258.020.4775
MA2701233.5233.5233.0233.0239.051.1790
MA2701222.0147
MA2701207.028
MA2701192.551
MA2701177.5144
MA2701166.050
MA2701156.5156.5155.0155.0154.530.4758
MA2701143.5147.0143.0143.0143.0243.4847
MA2701132.0132.5132.0132.5132.5141.85338
MA2701109.0109.0109.0109.0111.520.22109
MA2701119.572
MA2701120.0129.5120.0129.5128.520.2553
MA2701138.036
MA2701147.551
MA2701158.078
MA2701169.5120
MA2701194.5195.5194.5195.5192.591.75164
MA2701222.0222.0219.0219.0216.5408.8383
MA2701246.0246.0246.0246.0243.551.2347
MA2701270.540
MA2701299.07
MA2701330.06
MA2701360.56
MA2701393.027
MA2701427.53
MA2701462.01
MA2701496.5
MA2701534.5
MA2701572.0
MA2701610.0
MA2701649.0
相关资讯: