郑州商品交易所04月24日甲醇期权收盘行情
发布时间：2026年04月24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
MA26061,176.02
MA26061,151.0
MA26061,126.0
MA26061,101.0
MA26061,076.03
MA26061,051.03
MA26061,026.0
MA26061,001.0
MA2606976.0
MA2606951.012
MA2606926.012
MA2606901.03
MA2606876.020
MA2606851.021
MA2606826.018
MA2606801.031
MA2606776.036
MA2606751.059
MA2606726.049
MA2606701.062
MA2606676.5103
MA2606651.587
MA2606626.5128
MA2606602.0118
MA2606577.0198
MA2606528.0174
MA2606479.5178
MA2606431.569
MA2606357.5357.5357.5357.5384.510.36104
MA2606338.5114
MA2606294.5213
MA2606249.5264.0242.5247.5252.012030.06374
MA2606212.0232.0201.0211.5212.523249.231,727
MA2606173.0194.0167.0172.0176.019935.28265
MA2606138.0161.0133.5139.5143.01,159165.472,927
MA2606113.5140.0108.0110.5115.04,116474.472,467
MA260689.5107.084.589.092.520,4381,891.8414,786
MA260677.090.069.572.575.04,022305.333,111
MA260663.073.056.059.061.06,477401.814,814
MA260654.560.545.049.050.02,601131.722,544
MA260648.052.537.540.041.521,620944.3818,279
MA260636.042.030.033.534.53,062106.974,150
MA260630.535.024.527.528.53,798106.955,364
MA260626.029.521.023.024.03,40782.552,630
MA260622.026.017.520.520.019,574400.4125,380
MA260617.021.514.517.017.03,24055.981,869
MA260613.518.011.514.014.02,75938.124,669
MA260612.015.010.012.512.01,35015.311,825
MA260610.512.58.010.010.01,87318.075,095
MA26069.012.07.59.08.59288.362,020
MA26068.09.06.08.07.51,3199.512,220
MA26066.58.05.57.06.04953.221,491
MA26066.07.05.06.55.52,71515.677,543
MA26065.56.04.06.04.59904.911,081
MA26066.06.54.56.04.08,16643.4620,274
MA26061.01.00.50.50.57750.4928,829
MA26060.5191
MA26060.51.00.51.00.5570.05132
MA26060.558
MA26061.02.00.52.00.560.01465
MA26060.5134
MA26060.5167
MA26062.02.00.50.50.5100.02178
MA26061.01.00.51.00.5420.04415
MA26060.5157
MA26061.01.01.01.00.52244
MA26060.5117
MA26061.51.51.01.00.56440.937,090
MA26061.01.01.01.00.5110.01272
MA26062.02.02.02.00.51180
MA26060.5251
MA26062.02.01.51.50.52450.372,850
MA26062.02.02.02.00.52375
MA26062.52.52.02.00.52340.551,532
MA26062.52.52.02.00.5770.12440
MA26063.03.02.02.00.51,1042.716,512
MA26063.03.02.52.50.51270.27693
MA26063.53.53.03.01.0410.14876
MA26064.04.03.03.01.02830.81735
MA26065.55.53.54.01.52,64810.718,244
MA26066.06.04.55.02.55462.771,498
MA26068.58.56.06.54.04,28527.2413,360
MA260610.010.06.57.56.01,88613.82,715
MA260614.014.09.010.59.03,00731.686,517
MA260619.519.512.513.513.02,26831.393,555
MA260625.025.017.019.518.512,087239.118,476
MA260630.531.022.026.026.52,72170.613,461
MA260645.045.031.535.537.08,192303.057,488
MA260655.556.540.047.550.02,788133.933,368
MA260677.077.057.565.567.014,685981.3915,629
MA2606100.0100.079.089.089.04,294383.933,096
MA2606128.0128.0103.5114.0116.53,471390.6813,250
MA2606156.5156.5135.0148.5149.021230.851,437
MA2606195.0195.0168.0181.0185.016129.45735
MA2606230.5230.5208.5223.5224.08217.84540
MA2606264.0264.5250.0264.5265.5246.33600
MA2606300.0300.0300.0300.0308.510.3138
MA2606362.5362.5330.0330.0352.551.78192
MA2606406.5408.0406.5408.0397.562.4477
MA2606453.5453.5453.5453.5443.520.91108
MA2606499.5499.5499.5499.5490.521.0127
MA2606547.5547.5547.5547.5537.521.1162
MA2606595.0595.0595.0595.0585.521.1911
MA2606641.5641.5640.0640.0633.574.498
MA2606690.0692.0690.0692.0682.074.837
MA2606738.5740.0738.5740.0731.075.177
MA2606786.5789.5786.5789.5779.575.517
MA2606835.5835.5835.5835.5828.554.185
MA2606878.0
MA2606927.05
MA26071,119.0
MA26071,094.0
MA26071,069.0
MA26071,044.5
MA26071,019.5
MA2607994.5
MA2607969.5
MA2607945.0
MA2607920.0
MA2607895.53
MA2607870.5
MA2607846.0
MA2607821.0
MA2607796.5
MA2607772.0
MA2607747.55
MA2607723.03
MA2607698.57
MA2607674.022
MA2607650.021
MA2607626.031
MA2607604.0604.0604.0604.0602.010.637
MA2607578.036
MA2607554.549
MA2607530.550
MA2607484.589
MA2607439.5310
MA2607395.59
MA2607354.018
MA2607324.0324.0324.0324.0314.530.97251
MA2607274.5281.0274.5281.0277.5195.2758
MA2607239.5247.0239.5243.5244.0235.62121
MA2607209.5218.0209.5211.0213.0275.73128
MA2607182.0206.5182.0188.0185.0275.16101
MA2607163.5180.0159.5161.5161.5436.98375
MA2607138.5157.0137.0139.0140.07510.79161
MA2607120.0129.0115.0123.5121.064676.68555
MA2607107.5114.0105.0105.0105.5384.17140
MA260790.5100.086.090.091.515013.95225
MA260780.086.573.579.080.012810.26176
MA260767.078.066.069.569.515410.87158
MA260759.565.554.563.561.01,23272.72923
MA260751.061.548.050.553.534717.59539
MA260741.052.541.045.547.559026.39609
MA260741.045.537.041.041.524510.22205
MA260737.040.033.035.537.0120.44199
MA260732.558
MA260725.525.525.525.528.510.03229
MA260725.025.025.025.026.060.15172
MA260723.023.023.023.023.060.14171
MA260721.021.520.521.520.580.17388
MA260719.519.517.017.018.590.1798
MA260719.019.016.016.516.51763.2387
MA26072.52.52.02.51.0320.08529
MA26073.03.03.03.01.0180.05272
MA26071.51.51.51.51.0110.02181
MA26071.51.51.01.01.53240
MA26071.01.01.01.01.53217
MA26071.01.51.01.51.5250.03233
MA26071.52.01.01.52.0350.05295
MA26071.02.01.01.52.0200.03279
MA26071.52.01.52.02.5550.1256
MA26072.02.02.02.02.530.01127
MA26073.0157
MA26072.52.52.52.53.060.02200
MA26072.52.52.52.53.5200.05197
MA26073.53.53.53.54.030.0187
MA26073.53.53.53.54.540.01111
MA26075.05.04.54.54.5490.24132
MA26075.56.05.55.55.0310.17223
MA26076.56.55.05.56.090.05106
MA26076.57.05.56.06.5190.1298
MA26078.08.06.56.57.570.0590
MA26079.09.07.58.08.0170.14251
MA26079.0117
MA260710.010.010.010.010.5100.1127
MA260711.511.511.511.511.5260.3520
MA260714.014.011.512.013.02553.17739
MA260718.518.516.017.016.5250.43410
MA260723.023.021.521.521.5410.92496
MA260730.030.027.028.027.5621.76226
MA260740.541.535.536.036.01354.9233
MA260751.051.045.047.546.0763.58184
MA260766.067.558.059.059.024615.02254
MA260787.087.073.075.575.514110.94225
MA2607102.5102.594.096.094.5262.56173
MA2607124.5125.0113.0120.5116.5232.77162
MA2607149.5150.5134.0145.0142.5395.58190
MA2607172.0174.0162.5173.0171.0549.24164
MA2607210.5211.5191.5204.0201.5499.86107
MA2607245.0245.0225.5225.5236.571.6263
MA2607288.0288.0261.0261.0272.092.5218
MA2607310.510
MA2607350.09
MA2607391.06
MA2607433.511
MA2607477.06
MA2607521.06
MA2607566.53
MA2607612.03
MA2607658.0
MA2607705.0
MA2607752.5
MA2607799.5
MA2607847.5
MA2607895.5
MA2608883.0
MA2608858.5
MA2608834.0
MA2608810.0
MA2608786.0
MA2608761.5
MA2608737.5
MA2608714.0
MA2608690.5
MA2608667.0
MA2608643.5
MA2608621.09
MA2608598.07
MA2608575.59
MA2608553.03
MA2608531.54
MA2608510.03
MA2608488.05
MA2608447.06
MA2608406.57
MA2608369.519
MA2608333.516
MA2608300.019
MA2608269.021
MA2608240.529
MA2608215.054
MA2608191.030
MA2608168.5170.0168.5170.0170.561.0253
MA2608151.540
MA2608134.0143.5134.0143.5135.560.8373
MA2608127.5127.5127.5127.5120.560.7464
MA2608114.0114.5107.5107.5108.5121.33146
MA260897.044
MA260887.587.587.587.587.030.2641
MA260879.035
MA260871.059
MA260864.550
MA260859.057
MA260853.562
MA260848.048.048.048.049.030.14135
MA260843.043.042.042.045.5120.53102
MA260840.540.538.039.541.5250.98173
MA260837.037.534.537.038.0200.74125
MA26085.0351
MA26085.5201
MA26086.5222
MA26087.0194
MA26088.0202
MA26089.0190
MA260810.0128
MA260811.5245
MA260813.0153
MA260814.5116
MA260816.095
MA260818.056
MA260820.561
MA26085.05.05.05.022.520.0161
MA260831.031.031.031.025.530.0946
MA260828.574
MA260832.0126
MA260839.039.035.535.535.060.2257
MA260848.048.044.044.044.060.2848
MA260859.559.554.054.053.5120.6685
MA260873.073.073.073.066.060.4261
MA260887.587.587.587.579.560.542
MA260898.598.598.598.596.040.3934
MA2608115.040
MA2608136.021
MA2608160.034
MA2608186.06
MA2608215.59
MA2608246.09
MA2608280.09
MA2608314.59
MA2608350.0350.0350.0350.0352.031.056
MA2608390.56
MA2608430.56
MA2608472.06
MA2608514.06
MA2608557.56
MA2608601.5
MA2608646.0
MA2608691.0
MA2608737.5
MA2608783.5
MA2608830.0
MA2609997.59
MA2609973.07
MA2609949.07
MA2609925.09
MA2609901.019
MA2609877.09
MA2609853.517
MA2609830.015
MA2609806.516
MA2609783.087
MA2609759.594
MA2609736.5125
MA2609728.0728.0728.0728.0714.010.73178
MA2609691.5164
MA2609668.5162
MA2609646.5215
MA2609625.0188
MA2609603.5221
MA2609582.0163
MA2609561.0178
MA2609540.5202
MA2609520.0216
MA2609500.0237
MA2609480.0238
MA2609461.5243
MA2609424.5173
MA2609378.0408.5375.5382.5389.55822.71911
MA2609346.5369.5346.5353.0356.5269.261,175
MA2609318.0341.0318.0325.0325.5103.3291
MA2609298.0298.0298.0298.0296.561.79287
MA2609256.0289.5256.0275.5269.56517.591,184
MA2609238.0262.5231.0247.0245.525962.58732
MA2609219.5248.0204.5225.0222.5628140.481,033
MA2609193.0222.0192.5205.0203.017936.51631
MA2609178.5201.5174.5187.5184.043481.731,552
MA2609160.5185.0149.5171.0167.521937.15566
MA2609148.0168.0144.0156.0153.051179.831,388
MA2609131.0151.5131.0146.0139.0689.75470
MA2609115.0144.0115.0132.5127.54,099539.425,995
MA2609110.5127.0110.0120.0116.59411.27379
MA2609104.0116.5102.0111.0106.510411.39296
MA260992.0105.591.5103.098.514614.65388
MA260986.597.085.093.091.052948.462,962
MA260981.092.578.084.583.515112.76344
MA260975.584.072.080.077.520416.37844
MA260967.578.067.573.072.527519.43388
MA260961.572.561.569.067.0322.15529
MA260955.066.054.560.562.01,30978.145,095
MA26099.09.07.58.57.07295.895,019
MA26097.58.07.08.07.5120.09616
MA26098.59.58.09.58.560.05281
MA26099.09.09.09.09.510.01605
MA260913.013.011.012.510.51281.535,800
MA260911.011.011.011.011.530.03539
MA260915.015.012.012.013.0500.62481
MA260913.014.513.014.514.560.09335
MA260916.516.516.516.516.040.07578
MA260916.516.516.516.517.530.05255
MA260919.019.518.018.019.0280.53342
MA260921.5375
MA260923.525.022.522.523.5481.141,490
MA260924.024.024.024.026.050.12408
MA260927.027.027.027.028.010.03315
MA260931.0234
MA260936.036.032.533.034.5511.71704
MA260937.5242
MA260941.0258
MA260945.0363
MA260950.550.546.047.049.5261.27543
MA260950.052.550.052.554.040.21469
MA260958.558.555.057.058.5241.38650
MA260963.5644
MA260972.072.566.569.570.01,507104.78,459
MA260979.079.078.079.082.5473.72757
MA260999.099.091.595.597.524923.69697
MA2609109.5114.0109.5114.0114.0384.29395
MA2609137.0137.080.0131.5132.542154.31,077
MA2609155.5155.5146.5153.5153.541262.39650
MA2609185.0185.0168.5177.0176.534460.131,063
MA2609205.0207.0192.0205.0202.0514103.761,086
MA2609234.5236.0218.5229.5228.518843.02989
MA2609263.0266.0247.5259.0258.511128.7365
MA2609295.5296.0277.5291.5289.011533.2350
MA2609327.5328.0313.0323.0322.55718.37407
MA2609361.0361.0356.0359.0357.54516.08337
MA2609393.0375
MA2609433.0433.0433.0433.0431.510.43227
MA2609477.0477.0477.0477.0470.510.48232
MA2609516.0516.0516.0516.0510.010.52201
MA2609556.0556.0556.0556.0552.010.5642
MA2609599.0599.0599.0599.0594.010.614
MA2609640.5640.5640.5640.5636.010.6418
MA2609680.024
MA2609726.0726.0726.0726.0724.510.73126
MA2609774.0774.0774.0774.0769.010.77320
MA2609816.5816.5816.5816.5813.521.6336
MA2610454.5
MA2610436.0
MA2610419.53
MA2610386.06
MA2610354.06
MA2610325.06
MA2610296.57
MA2610272.09
MA2610248.512
MA2610227.59
MA2610208.546
MA2610190.097
MA2610175.596
MA2610161.090
MA2610148.070
MA2610137.059
MA2610126.552
MA2610116.590
MA2610109.567
MA261092.5105.092.5105.0102.0646.08144
MA261085.095.085.092.095.0413.7206
MA261093.596.587.087.089.5201.8574
MA2610101.0101.095.095.096.0121.1958
MA2610108.0108.0106.5106.5104.060.6484
MA2610120.042
MA2610137.533
MA2610158.533
MA2610286.5286.5170.0185.0179.5122.36125
MA2610204.543
MA2610230.554
MA2610259.049
MA2610289.518
MA2610321.012
MA2610356.09
MA2610391.03
MA2610427.53
MA2610466.53
MA2610505.53
MA2610545.53
MA2610587.53
MA2610630.03
MA2610672.5
MA2701499.03
MA2701482.03
MA2701466.03
MA2701451.03
MA2701435.56
MA2701420.53
MA2701407.06
MA2701380.57
MA2701354.06
MA2701331.06
MA2701308.516
MA2701286.529
MA2701268.075
MA2701249.090
MA2701222.5222.5222.5222.5230.530.67147
MA2701215.528
MA2701200.551
MA2701188.0188.0185.5185.5186.050.93141
MA2701177.0177.0173.0173.0173.0213.6638
MA2701160.5165.5159.0161.0161.5233.7350
MA2701154.5154.5148.5148.5149.5121.8156
MA2701133.0139.0130.0133.5138.010414.16297
MA2701118.0118.5107.5109.5106.0535.99124
MA2701127.5127.5117.5117.5113.5445.3767
MA2701136.0136.0126.0126.0122.5172.2254
MA2701144.5144.5135.0135.0132.0152.1239
MA2701154.0154.0151.0151.0141.560.9251
MA2701151.078
MA2701162.5120
MA2701185.0164
MA2701208.083
MA2701234.547
MA2701261.540
MA2701288.57
MA2701319.06
MA2701350.06
MA2701380.527
MA2701415.03
MA2701449.51
MA2701484.0
MA2701520.5
MA2701558.0
MA2701596.0
MA2701634.0
相关资讯: