郑州商品交易所09月08日甲醇期权收盘行情
发布时间：2026年09月08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
MA26101,179.01
MA26101,154.01
MA26101,129.03
MA26101,104.014
MA26101,079.014
MA26101,054.020
MA26101,029.022
MA2610920.0977.0920.0977.01,004.021.9117
MA2610906.5906.5904.5904.5979.0109.06112
MA2610881.0892.5881.0892.5954.0108.87150
MA2610929.0213
MA2610904.0288
MA2610804.5831.5804.5831.5879.01613.14427
MA2610780.5849.0774.0849.0854.04334.43432
MA2610756.5867.5749.5867.5829.04736.3446
MA2610725.0868.0725.0865.5804.03023.47632
MA2610715.5843.0714.0833.5779.04130.922,070
MA2610665.5810.0663.0810.0729.08662.441,585
MA2610597.5759.5597.5753.0679.5165113.25,206
MA2610551.5710.0551.5709.5629.513385.393,862
MA2610540.0654.5515.5652.0579.5228140.835,617
MA2610467.0613.0467.0613.0529.513076.355,532
MA2610420.0564.5400.0558.0480.0475254.918,886
MA2610348.5516.5348.5516.5430.518977.165,291
MA2610315.0469.5301.5469.5381.0997368.417,653
MA2610268.0424.0249.5424.0331.52,497800.81,866
MA2610225.0381.0204.0381.0283.08,5692,329.58,247
MA2610173.0341.0162.0330.0235.53,902899.293,060
MA2610135.5298.0122.0284.0190.512,3512,364.379,692
MA2610104.0249.587.5235.0148.025,7373,720.277,967
MA261075.0204.059.0183.5111.067,6826,532.5614,122
MA261053.5160.538.0144.079.583,3746,030.447,774
MA261039.0124.023.0109.554.5340,07217,048.7238,166
MA261027.091.014.581.036.0118,8414,466.469,236
MA261018.064.09.057.022.5362,3229,110.0323,905
MA261010.544.04.539.513.5244,7883,914.7315,873
MA26108.028.02.526.58.0403,1655,051.8148,555
MA26100.50.50.50.50.53570.1818,069
MA26100.53,395
MA26100.50.50.50.50.5250.011,725
MA26100.51,677
MA26100.50.50.50.50.5200.0111,242
MA26100.53,177
MA26100.54,312
MA26100.57,607
MA26100.50.50.50.50.5510.0370,590
MA26100.50.50.50.50.565,901
MA26100.50.50.50.50.5400.025,839
MA26100.50.50.50.50.518,077
MA26100.50.50.50.50.56150.3158,407
MA26100.50.50.50.50.5740.043,797
MA26100.50.50.50.50.51,0270.517,517
MA26100.50.50.50.50.55360.276,193
MA26100.50.50.50.50.517,0378.5261,091
MA26100.50.50.50.50.510,5855.2914,690
MA26100.51.00.50.50.534,05417.0539,214
MA26100.51.00.50.50.512,9966.6616,984
MA26101.01.00.50.50.545,10725.4561,147
MA26101.51.50.50.51.019,38013.4417,369
MA26102.02.50.50.51.049,92050.7458,551
MA26103.03.50.51.01.534,42250.8521,996
MA26104.55.50.51.52.094,067203.4840,490
MA26107.58.51.02.02.552,892194.9124,925
MA261011.014.02.03.04.0221,2981,398.0166,953
MA261016.021.02.54.06.561,653526.0316,729
MA261028.032.55.05.511.5174,0382,402.4741,343
MA261043.549.07.58.019.073,5961,650.8315,148
MA261064.072.012.013.032.0152,0434,846.6227,041
MA261092.0101.019.522.050.561,1952,774.3911,090
MA2610134.0136.533.036.575.538,7672,214.3912,494
MA2610171.0175.050.056.0107.016,4521,307.895,517
MA2610204.5210.074.084.0143.582287.171,149
MA2610168.0168.0102.5116.0184.5527.2111
MA2610169.0169.0149.5150.0229.0456.9540
MA26111,006.5
MA2611981.51
MA2611957.0
MA2611932.5
MA2611908.03
MA2611883.5
MA2611859.06
MA2611835.06
MA2611810.5
MA2611786.0
MA2611762.035
MA2611737.566
MA2611714.098
MA2611690.086
MA2611666.0142
MA2611642.0147
MA2611618.0425
MA2611546.0546.0546.0546.0571.510.55382
MA2611503.0580.0503.0560.0524.552.66450
MA2611454.0502.0454.0502.0479.53115.5478
MA2611410.0445.0410.0445.0434.5125.271,151
MA2611374.0400.0374.0400.0391.541.57915
MA2611313.5422.0297.0417.5349.01,681586.162,223
MA2611275.5380.5261.0365.0309.5875281.491,430
MA2611240.5340.0226.5327.0271.5866249.242,587
MA2611210.0301.5195.0272.5236.01,629393.551,638
MA2611188.5267.0166.5250.0204.53,295736.155,357
MA2611152.5233.0141.5218.0176.02,778496.851,489
MA2611131.5204.5120.0188.0150.54,684698.883,277
MA2611115.0176.0102.5163.5129.05,186722.593,088
MA261199.0153.087.0142.5110.56,237705.472,874
MA261185.5132.061.0121.594.55,827565.092,858
MA261174.0113.563.5104.081.55,688475.961,227
MA261165.598.553.590.570.021,5261,545.074,949
MA26113.53.51.52.54.53,5998.638,261
MA26116.56.52.52.55.0830.34139
MA26115.05.03.53.55.5110.05294
MA26116.0259
MA26116.06.04.04.06.53351.681,222
MA26115.55.54.54.56.5180.09602
MA26118.08.05.05.07.5700.46841
MA26118.58.55.05.08.0630.42413
MA26119.09.56.06.58.51,1588.943,941
MA26119.5674
MA26118.58.57.07.010.0260.2848
MA261110.011.57.08.511.0780.71,150
MA261112.514.58.510.012.02,02221.455,239
MA26118.013.58.09.013.04144.511,818
MA261114.515.510.011.514.04505.481,738
MA261115.017.010.511.515.0911.31,440
MA261119.520.513.013.516.511,813182.9621,651
MA261122.523.514.515.519.51,98938.444,199
MA261126.028.518.019.522.54,912108.47,395
MA261130.534.021.523.027.53,30688.164,191
MA261138.040.525.528.532.08,407267.786,321
MA261145.048.531.033.539.04,128162.134,724
MA261154.559.538.041.046.516,959810.3916,544
MA261167.071.045.547.057.03,583202.63,330
MA261183.086.055.060.069.04,650314.534,796
MA261197.5104.566.570.083.51,657138.722,669
MA2611123.0126.577.086.0102.06,526647.116,605
MA2611144.5151.598.0103.5123.02,398290.472,414
MA2611174.5180.0118.0123.0147.53,448458.762,111
MA2611206.0212.5141.0144.0176.01,938328.41,885
MA2611239.0246.5168.0176.0207.01,475286.361,239
MA2611270.0477.5200.0206.0241.0216.12357
MA2611278.01
MA2611316.5
MA2612888.5
MA2612863.5
MA2612839.5
MA2612815.0
MA2612790.5
MA2612766.5
MA2612742.54
MA2612719.08
MA2612695.01
MA2612671.510
MA2612648.5
MA2612625.0
MA2612602.510
MA2612580.012
MA2612557.515
MA2612535.0136
MA2612492.0190
MA2612450.0159
MA2612409.5223
MA2612371.0231
MA2612333.5259
MA2612299.0196
MA2612265.5255
MA2612234.5213
MA2612206.0224
MA2612182.0288.0182.0208.0179.05011.32298
MA2612155.03
MA2612132.515
MA2612113.026
MA261290.094.590.094.595.0100.9263
MA261279.55
MA261252.073.052.073.066.040.259
MA261215.015.015.015.03.060.09132
MA26123.5107
MA26124.095
MA26124.576
MA26125.584
MA26126.578
MA26127.591
MA26128.5222
MA261210.0239
MA261211.5424
MA261213.0270
MA261215.0159
MA261217.0175
MA261224.024.024.024.019.530.07247
MA261224.524.524.024.022.060.15123
MA261230.030.025.026.025.0180.48329
MA261235.035.030.030.031.5682.28317
MA261239.039.036.036.039.590.33179
MA261249.0188
MA261269.569.569.569.560.010.07212
MA261286.086.067.067.572.5161.15164
MA261264.5136.564.570.587.5473.74117
MA2612104.5106.084.584.5104.0121.2360
MA2612125.5125.5110.0111.5123.0212.4346
MA2612144.0
MA2612167.03
MA2612193.03
MA2612220.07
MA2612250.56
MA2612282.56
MA2612317.05
MA2612353.01
MA2701805.0805.0805.0805.0830.01612.8821
MA2701806.0
MA2701782.0
MA2701758.58
MA2701735.03
MA2701711.519
MA2701688.550
MA2701665.519
MA2701643.015
MA2701620.518
MA2701598.015
MA2701544.5580.0544.5554.0576.063.35174
MA2701536.0544.0536.0544.0554.594.9193
MA2701533.5223
MA2701480.0516.5480.0516.5512.041.96605
MA2701491.5622
MA2701451.0758
MA2701404.5404.5404.5404.5412.510.4743
MA2701353.5422.5348.5422.5375.0259.14757
MA2701324.5377.0307.5371.5340.0360120.34841
MA2701298.5341.0275.5337.0306.0517155.561,071
MA2701265.5308.5246.0303.5275.0696189.842,603
MA2701236.5277.0219.0273.0244.5637153.38697
MA2701208.5252.5193.0248.0217.51,015217.533,036
MA2701188.5224.0172.0220.0192.51,151222.281,618
MA2701169.5200.5150.0194.0172.52,222390.657,477
MA2701148.5179.0135.0177.5152.51,205184.891,332
MA2701132.0159.5119.5159.5136.0861120.431,331
MA2701116.0141.5105.0139.5120.078396.251,041
MA2701108.0127.593.0126.0106.51,031113.581,009
MA270192.0113.582.5112.093.51,950185.42794
MA270179.0101.572.5100.082.54,950425.274,423
MA270111.011.59.511.06.57427.542,062
MA270111.512.59.510.58.070.08238
MA270113.513.512.012.09.0150.1870
MA270116.016.014.514.510.090.13654
MA270112.0100
MA270118.022.515.515.513.5390.65673
MA270118.018.017.517.515.5360.61493
MA270122.523.520.021.517.0541.14738
MA270124.524.523.024.019.5461.07540
MA270127.027.023.024.022.01202.881,204
MA270126.526.526.526.524.5551.46700
MA270133.534.528.530.028.01,99760.85,116
MA270133.033.030.530.531.5290.92583
MA270139.540.033.535.535.083930.121,391
MA270142.544.037.039.038.563925.561,809
MA270147.048.540.044.043.02,631115.886,467
MA270155.057.548.550.552.597550.691,704
MA270168.070.057.062.563.51,45690.81,970
MA270179.582.066.571.576.066949.391,208
MA270194.097.079.086.590.52,851247.652,735
MA2701110.5115.093.5101.0106.01,112114.761,734
MA2701139.5139.5112.0118.0125.02,386289.125,339
MA2701154.0158.5131.0136.5144.0959136.121,695
MA2701180.5185.0150.0159.0167.01,796305.421,533
MA2701206.5213.0176.0185.5191.5901174.571,102
MA2701232.0242.0199.5207.5221.0964215.53874
MA2701263.0274.0229.0238.5251.0622156.05694
MA2701302.0308.5260.0270.0284.030788.4579
MA2701317.5158
MA2701354.03
MA2701384.0384.0377.0377.0391.0103.811
MA2701426.0451.5426.0451.5429.531.315
MA2702399.0
MA2702363.0
MA2702331.0
MA2702300.53
MA2702273.53
MA2702248.04
MA2702225.5
MA2702209.0211.5209.0211.5204.5122.5212
MA2702187.5192.0187.5192.0186.0244.5645
MA2702169.0173.0169.0173.0168.0274.63101
MA2702151.0170.0151.0170.0153.5507.87149
MA2702130.0152.0130.0147.0139.09914.01155
MA2702117.0133.0115.5133.0126.513216.84284
MA270266.066.061.064.064.5422.69255
MA270279.579.577.577.578.0725.62111
MA270295.095.094.594.596.060.5724
MA2702115.0
MA2702137.5
MA2702161.5
MA2702189.0
MA2702219.0221.0219.0220.0217.0153.315
MA2702249.5251.0249.5251.0248.5153.7521
MA2702282.0283.5282.0283.5280.0154.2433
MA2702317.0318.0316.5318.0315.0154.7637
MA2702350.0353.0350.0353.0350.562.1118
MA2702391.0391.0390.5391.0387.593.5215
MA2703745.05
MA2703721.56
MA2703698.57
MA2703675.55
MA2703653.0
MA2703630.55
MA2703608.57
MA2703587.08
MA2703565.523
MA2703544.029
MA2703523.037
MA2703503.025
MA2703483.029
MA2703463.042
MA2703444.034
MA2703425.529
MA2703407.525
MA2703372.524
MA2703340.518
MA2703310.039
MA2703282.531
MA2703256.545
MA2703260.5261.0260.5261.0233.561.5649
MA2703236.0239.0236.0239.0212.5194.4978
MA2703213.5217.0213.5217.0194.0245.1683
MA2703193.0199.5150.0195.0176.0356.7561
MA2703175.0186.5175.0186.5162.0519.1369
MA2703158.5169.0156.5158.0148.011718.9584
MA2703143.0157.5143.0149.0135.5608.9169
MA270315.015.012.013.514.5210.28111
MA270315.015.014.514.516.060.0981
MA270316.016.016.016.018.040.0690
MA270317.017.017.017.020.030.0581
MA270319.019.019.019.022.530.0672
MA270321.521.521.521.525.030.0652
MA270324.024.023.523.527.590.2164
MA270326.526.526.026.031.090.2463
MA270330.030.028.528.534.5100.2962
MA270333.033.032.032.038.0120.3957
MA270337.037.035.535.542.0180.6568
MA270340.540.539.539.546.590.3651
MA270344.544.544.544.551.560.2795
MA270349.049.049.049.056.530.1546
MA270354.054.054.054.062.530.1636
MA270359.559.559.559.569.030.1842
MA270375.515
MA270390.06
MA2703107.53
MA2703127.03
MA2703138.0138.5138.0138.5148.591.2412
MA2703162.5162.5162.5162.5172.560.986
MA2703187.5190.0186.0190.0199.0122.2518
MA2703214.5216.0212.5216.0227.0234.9636
MA2703241.5245.0241.0245.0258.5245.8333
MA2703272.5276.0272.5276.0290.0184.9428
MA2703306.0309.0306.0309.0325.53611.0942
MA2703341.5344.5341.5344.5361.03411.6634
MA2703377.5378.0377.5378.0398.593.49
MA2705661.54
MA2705639.519
MA2705618.04
MA2705597.512
MA2705576.53
MA2705556.08
MA2705536.57
MA2705517.019
MA2705498.029
MA2705479.025
MA2705461.521
MA2705443.527
MA2705426.022
MA2705387.0399.0387.0399.0409.020.7929
MA2705393.017
MA2705377.027
MA2705361.524
MA2705332.026
MA2705304.047
MA2705278.010
MA2705254.016
MA2705230.536
MA2705211.084
MA2705180.0200.0160.0199.0191.0142.59434
MA2705173.54
MA2705157.037
MA2705138.0150.0131.0150.0141.0101.4365
MA270534.034.034.034.023.010.03111
MA270526.080
MA270530.064
MA270534.039
MA270538.0106
MA270553.054.053.054.042.570.3443
MA270548.041
MA270553.512
MA270559.065
MA270575.575.575.575.565.010.0886
MA270579.582.078.078.072.0100.79156
MA270579.065
MA270586.055
MA270594.016
MA2705102.536
MA2705111.510
MA2705120.56
MA2705140.56
MA2705162.03
MA2705185.06
MA2705210.57
MA2705236.51
MA2705266.0
MA2705295.5
MA2705327.5
MA2705360.5
MA2705394.0
相关资讯: