郑州商品交易所04月27日甲醇期权收盘行情
发布时间：2026年04月27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
MA26061,185.02
MA26061,160.0
MA26061,135.0
MA26061,110.0
MA26061,085.03
MA26061,060.03
MA26061,035.0
MA26061,010.0
MA2606985.0
MA2606960.012
MA2606935.012
MA2606910.03
MA2606885.020
MA2606860.021
MA2606835.018
MA2606810.031
MA2606742.0742.0742.0742.0785.010.7437
MA2606760.059
MA2606735.049
MA2606710.062
MA2606685.5103
MA2606660.587
MA2606635.5128
MA2606610.5118
MA2606621.0621.0604.5604.5586.0137.89195
MA2606550.0550.0550.0550.0536.552.75174
MA2606487.5178
MA2606439.069
MA2606391.0104
MA2606343.5114
MA2606298.0213
MA2606270.5270.5267.0267.0254.020.54372
MA2606206.5229.0197.0220.0212.019943.091,742
MA2606175.0185.0161.0184.0174.014024.43225
MA2606144.5152.0128.5150.0140.01,571220.812,841
MA2606111.5122.0102.0120.0111.03,368381.852,268
MA260685.094.578.592.587.024,8872,177.8815,159
MA260673.576.563.574.068.54,644330.622,968
MA260655.062.050.058.054.08,870498.594,638
MA260649.050.539.545.543.53,347152.12,349
MA260638.543.033.038.535.520,232764.9517,874
MA260632.535.026.530.530.05,146155.334,268
MA260626.528.020.524.025.06,614159.365,667
MA260623.024.016.519.021.512,346234.127,201
MA260620.021.514.516.518.535,622617.527,908
MA260616.017.511.012.516.56,66388.73,126
MA260611.514.58.09.514.06,94974.825,643
MA260612.012.57.07.512.52,36121.22,573
MA260610.010.05.56.511.02,63420.274,891
MA260610.010.05.06.010.01,2768.582,146
MA26067.07.54.54.59.01,87410.552,277
MA26066.57.04.04.58.09725.151,328
MA26066.06.03.54.07.02,91913.777,533
MA26065.55.53.03.56.56402.61,019
MA26065.55.53.03.06.011,93347.1119,806
MA26060.51.00.50.50.53,2711.6529,748
MA26060.5191
MA26061.01.01.01.00.51132
MA26060.558
MA26061.01.00.50.50.52465
MA26060.5134
MA26060.5167
MA26060.5178
MA26061.01.01.01.00.53415
MA26061.01.01.01.00.52158
MA26060.5244
MA26061.01.01.01.00.53117
MA26061.01.50.51.00.59250.937,106
MA26060.5272
MA26061.01.01.01.00.5100.01180
MA26061.01.01.01.00.5250.03231
MA26061.51.50.50.50.5380.052,831
MA26061.01.51.01.00.5130.01380
MA26062.02.01.01.00.52540.391,583
MA26062.02.01.01.00.51250.21389
MA26062.52.51.01.50.51,5382.566,425
MA26062.52.51.51.50.52840.53638
MA26062.53.01.51.51.02460.48882
MA26063.53.51.51.51.02180.48756
MA26064.04.52.02.01.53,51410.768,940
MA26064.55.52.53.02.05312.021,412
MA26067.07.03.53.53.06,27729.9613,142
MA26067.58.54.04.54.03,21420.913,145
MA260610.511.55.56.06.04,87236.636,574
MA260613.014.57.58.09.02,68225.393,329
MA260619.521.011.011.513.018,653290.8420,808
MA260624.528.514.015.519.010,121173.937,449
MA260635.537.521.522.027.510,724309.496,104
MA260647.550.531.031.539.04,541176.953,195
MA260666.069.044.046.055.022,2461,237.6916,037
MA260694.594.562.566.076.04,406328.392,839
MA2606116.0120.085.087.5102.04,248415.6613,657
MA2606149.5154.0117.0121.0133.5832104.911,465
MA2606190.0190.0151.0153.0169.0893144.781,318
MA2606224.5230.0190.5192.0208.515832.68610
MA2606259.5275.0232.5232.5250.529274.8831
MA2606291.0291.0280.0282.0294.5216.04126
MA2606339.5192
MA2606386.577
MA2606433.0108
MA2606481.0127
MA2606528.5162
MA2606577.011
MA2606625.58
MA2606674.57
MA2606723.57
MA2606772.57
MA2606821.55
MA2606870.5
MA2606920.05
MA26071,138.0
MA26071,113.0
MA26071,088.5
MA26071,063.5
MA26071,038.5
MA26071,013.5
MA2607988.5
MA2607964.0
MA2607939.0
MA2607914.03
MA2607889.5
MA2607864.5
MA2607840.0
MA2607815.0
MA2607790.5
MA2607766.05
MA2607741.03
MA2607716.57
MA2607692.022
MA2607667.521
MA2607643.531
MA2607619.037
MA2607595.036
MA2607571.049
MA2607547.050
MA2607500.089
MA2607466.5467.5466.5467.5454.0209.34290
MA2607409.59
MA2607366.018
MA2607345.5345.5345.5345.5325.582.76259
MA2607287.558
MA2607252.0121
MA2607215.0215.0215.0215.0219.510.22128
MA2607186.0201.0185.5199.0191.0234.4395
MA2607164.0176.5159.0172.0166.054192.65490
MA2607145.5153.5132.5149.0143.511316.55176
MA2607125.0132.0116.0128.0124.018623.5672
MA2607108.5113.599.0110.0107.5515.58170
MA260794.097.586.594.092.030428.51404
MA260781.583.572.080.080.5826.49192
MA260771.072.063.570.569.522115.02232
MA260764.564.554.560.560.568940.091,219
MA260754.054.047.051.552.531915.89658
MA260747.049.041.545.546.01958.84693
MA260743.043.036.039.040.01917.53303
MA260736.036.031.536.035.5250.87208
MA260729.533.528.033.531.0200.669
MA260727.0229
MA260724.0172
MA260721.0171
MA260724.524.521.021.018.520.05388
MA260717.017.017.017.017.060.195
MA260718.018.015.017.515.01392.31496
MA26072.02.51.52.01.01630.3525
MA26072.02.01.51.51.080.01270
MA26071.5181
MA26071.5240
MA26070.51.50.51.01.5550.05217
MA26071.01.50.51.01.5570.07218
MA26071.51.51.01.02.0190.03295
MA26071.51.51.51.52.03279
MA26072.0256
MA26072.5127
MA26072.5157
MA26071.51.51.51.53.01200
MA26073.0197
MA26072.02.02.02.03.060.0287
MA26073.5111
MA26073.04.53.04.04.0240.1150
MA26075.05.04.54.54.5560.26277
MA26075.0106
MA26073.53.53.53.55.030.0198
MA26074.04.04.04.06.030.0190
MA26078.08.06.06.06.5330.22262
MA26077.57.56.56.57.570.05120
MA26078.08.07.07.08.0210.16135
MA26079.59.57.07.59.0350.28519
MA260712.012.08.59.510.53493.44811
MA260713.513.510.010.013.01291.52451
MA260718.018.014.014.017.06169.49571
MA260728.528.518.519.022.51673.28316
MA260737.037.525.026.029.02135.9343
MA260746.048.533.034.038.01244.47199
MA260760.562.043.544.050.01216.31276
MA260776.578.055.560.064.51439.1211
MA260796.099.072.576.082.026922.32306
MA2607110.5110.591.093.5103.517416.64238
MA2607139.0144.5115.5116.5128.046656.66381
MA2607165.5165.5140.0145.0155.511216.26219
MA2607194.0194.0170.5174.0186.018031.48187
MA2607233.0235.0202.0203.0219.0163.3567
MA2607254.018
MA2607292.010
MA2607330.59
MA2607372.06
MA2607413.511
MA2607457.06
MA2607501.06
MA2607546.03
MA2607591.53
MA2607637.5
MA2607684.5
MA2607731.5
MA2607779.0
MA2607827.0
MA2607875.0
MA2608904.0
MA2608879.5
MA2608855.5
MA2608831.5
MA2608807.5
MA2608783.0
MA2608759.5
MA2608736.0
MA2608712.0
MA2608688.5
MA2608665.5
MA2608642.59
MA2608619.57
MA2608596.59
MA2608574.03
MA2608552.04
MA2608530.03
MA2608508.55
MA2608466.56
MA2608425.57
MA2608387.019
MA2608349.016
MA2608315.019
MA2608282.521
MA2608253.029
MA2608226.054
MA2608201.0201.0201.0201.0201.530.633
MA2608180.053
MA2608150.0150.0150.0150.0160.510.1541
MA2608143.573
MA2608128.564
MA2608115.0146
MA2608104.544
MA260894.041
MA260885.535
MA260878.059
MA260871.050
MA260865.557
MA260860.562
MA260849.049.049.049.055.530.15135
MA260844.044.044.044.051.530.1399
MA260838.542.038.540.048.5150.61173
MA260836.539.036.539.045.060.23125
MA26086.5351
MA26087.0201
MA26088.0222
MA26089.0194
MA26089.5202
MA260810.5190
MA260812.0128
MA260813.0245
MA260814.5153
MA260816.0116
MA260817.595
MA260814.514.514.514.519.560.156
MA260821.561
MA260824.061
MA260826.046
MA260829.529.529.529.529.030.0977
MA260832.0126
MA260835.557
MA260843.048
MA260852.085
MA260863.061
MA260875.542
MA260891.034
MA2608108.040
MA2608128.521
MA2608151.034
MA2608176.56
MA2608204.59
MA2608235.09
MA2608268.09
MA2608303.09
MA2608339.06
MA2608378.06
MA2608417.56
MA2608459.06
MA2608501.56
MA2608544.06
MA2608588.5
MA2608633.0
MA2608678.0
MA2608724.0
MA2608770.5
MA2608817.0
MA26091,017.59
MA2609993.07
MA2609969.07
MA2609944.59
MA2609920.519
MA2609896.59
MA2609872.517
MA2609849.015
MA2609825.516
MA2609802.087
MA2609778.594
MA2609755.0125
MA2609732.0178
MA2609709.5164
MA2609686.5162
MA2609664.0215
MA2609628.0628.0628.0628.0642.010.63188
MA2609620.0221
MA2609598.5163
MA2609576.5178
MA2609555.5202
MA2609535.0216
MA2609514.5237
MA2609494.5238
MA2609474.5243
MA2609437.0173
MA2609396.0415.5395.5415.5400.02510.21912
MA2609355.0389.5351.0370.0366.5228.171,177
MA2609328.5350.0318.0350.0333.592.95287
MA2609308.0308.0308.0308.0304.510.31287
MA2609262.0294.5262.0285.0276.071.971,181
MA2609250.0267.5237.5260.0251.536792.88597
MA2609217.0249.5216.0236.0228.0580134.23994
MA2609210.0224.0198.0216.0207.529763.21704
MA2609192.5205.5181.0202.0188.51,101214.781,839
MA2609175.0187.0171.0179.5171.546082.13801
MA2609160.5170.0151.5162.5157.034956.041,461
MA2609142.0156.0142.0151.5142.539157.8590
MA2609125.0147.5125.0140.0131.52,689367.765,567
MA2609125.0131.0116.5126.0121.016720.68383
MA2609115.0123.5105.0116.5110.515317.38331
MA260998.0108.598.0108.0102.528029.18390
MA260993.0106.588.5100.595.577674.63,023
MA260989.594.589.593.088.0514.69346
MA260980.093.075.087.582.01099.34788
MA260974.587.069.583.077.01129.09325
MA260969.081.564.577.072.020215.45397
MA260963.578.558.073.567.55,696402.577,440
MA26099.09.07.07.57.06004.515,206
MA26097.59.07.07.07.51060.8619
MA26097.07.07.07.08.510.01281
MA26099.09.09.09.09.560.05608
MA260911.012.010.010.510.02802.965,784
MA260911.511.511.511.511.030.03542
MA260912.0481
MA260913.013.012.513.013.5100.13329
MA260915.016.013.514.515.0791.18607
MA260916.016.016.016.016.530.05258
MA260919.519.516.516.518.0290.5364
MA260920.020.020.020.019.540.08375
MA260921.024.020.520.521.5661.41,547
MA260922.022.022.022.024.010.02408
MA260927.527.522.522.526.0150.39314
MA260930.530.526.026.528.0601.59272
MA260932.533.528.028.031.0491.48708
MA260932.032.032.032.034.520.06242
MA260937.5258
MA260940.5363
MA260947.048.540.040.044.51174.99605
MA260946.046.045.045.049.0321.46487
MA260953.053.047.548.053.5150.75641
MA260953.553.553.553.558.010.05644
MA260971.071.057.558.063.01,48293.949,179
MA260978.581.566.566.575.01289.43804
MA260994.095.079.079.088.032427.51832
MA2609112.5113.094.596.5104.011611.84422
MA2609130.0132.0111.0112.0121.058469.031,029
MA2609152.5153.0130.0132.0141.536951.48571
MA2609173.0178.5152.0152.5163.038062.371,093
MA2609198.5204.0176.0176.0188.036070.041,071
MA2609239.0239.0201.0205.5214.013327.851,015
MA2609263.5263.5229.5234.0243.5327.68377
MA2609290.0290.0259.5262.0274.0297.76351
MA2609297.0297.0297.0297.0306.510.3406
MA2609349.5361.0324.0333.5342.011839.61399
MA2609363.0365.0363.0365.0377.020.73377
MA2609404.0406.0404.0406.0415.520.81229
MA2609454.5232
MA2609494.0201
MA2609549.0549.0549.0549.0536.084.3934
MA2609578.514
MA2609621.018
MA2609664.524
MA2609709.5126
MA2609754.0320
MA2609806.0806.0806.0806.0799.03024.1866
MA2610470.0
MA2610451.5
MA2610433.03
MA2610399.56
MA2610366.56
MA2610337.06
MA2610308.57
MA2610282.59
MA2610258.512
MA2610236.09
MA2610217.046
MA2610198.097
MA2610175.0175.0175.0175.0182.010.1896
MA2610167.590
MA2610153.570
MA2610142.059
MA2610132.052
MA2610116.5116.5116.5116.5121.560.7190
MA2610114.5114.5113.0113.0113.030.3466
MA2610105.5144
MA261092.598.585.093.598.5211.96225
MA261087.587.570.577.083.0161.2777
MA261092.092.092.092.089.030.2861
MA261098.598.598.598.596.030.387
MA2610112.042
MA2610128.533
MA2610148.533
MA2610162.5162.5162.5162.5169.561.0122
MA2610193.043
MA2610219.054
MA2610246.049
MA2610276.518
MA2610307.012
MA2610340.59
MA2610376.03
MA2610411.53
MA2610450.03
MA2610489.03
MA2610528.53
MA2610569.53
MA2610612.03
MA2610654.5
MA2701516.03
MA2701497.53
MA2701481.53
MA2701466.03
MA2701451.06
MA2701436.03
MA2701420.56
MA2701394.07
MA2701367.56
MA2701343.06
MA2701320.516
MA2701298.029
MA2701277.575
MA2701259.090
MA2701240.5147
MA2701223.528
MA2701208.551
MA2701194.0141
MA2701172.5172.5172.0172.0179.561.0338
MA2701167.550
MA2701156.056
MA2701125.0151.5125.0148.5144.5476.73290
MA2701120.0120.098.098.0100.0303.06143
MA2701107.0107.0107.0107.0106.530.3270
MA2701114.5114.5114.5114.5115.030.3457
MA2701122.5122.5122.5122.5124.560.7439
MA2701134.051
MA2701143.578
MA2701146.0146.0146.0146.0153.030.44123
MA2701176.0164
MA2701187.5187.5187.5187.5199.010.1984
MA2701223.547
MA2701250.040
MA2701277.07
MA2701306.56
MA2701337.06
MA2701367.527
MA2701400.53
MA2701435.01
MA2701469.0
MA2701504.0
MA2701542.0
MA2701579.5
MA2701617.5
相关资讯: