郑州商品交易所09月09日甲醇期权收盘行情
发布时间：2026年09月09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
MA26101,302.01
MA26101,277.01
MA26101,252.03
MA26101,227.014
MA26101,202.014
MA26101,177.020
MA26101,152.022
MA26101,127.0117
MA26101,123.51,123.51,123.51,123.51,102.055.62112
MA26101,077.0150
MA26101,052.0213
MA26101,027.0288
MA2610965.01,037.0965.01,037.01,002.0157157.69427
MA2610948.51,011.5937.01,011.5977.0226219.45326
MA2610916.5974.5916.5974.5952.0134126.62406
MA2610902.0965.0902.0949.0927.03734.18630
MA2610889.01,016.0854.5912.5902.0798714.781,830
MA2610898.5914.5834.5881.0852.0386334.431,554
MA2610785.0877.5765.0821.0802.0496406.615,069
MA2610718.0812.0716.0771.0752.0528397.283,764
MA2610687.5799.0685.0718.5702.0869623.985,189
MA2610693.0727.5631.5675.5652.01,472991.625,110
MA2610560.5681.5549.5617.0602.01,625988.938,520
MA2610508.0648.0508.0562.5552.5398228.455,165
MA2610496.5580.0460.0528.5503.0507266.957,402
MA2610435.5525.0414.5490.0453.58640.941,846
MA2610360.0563.0349.0411.0404.01,188489.717,847
MA2610316.5429.0300.0370.0354.5600222.452,946
MA2610252.5399.0249.0313.0306.010,7383,327.77,266
MA2610208.0336.5202.5264.0258.013,9823,727.164,545
MA2610170.0290.0160.5220.0212.021,7544,783.818,669
MA2610125.0243.5120.5172.5168.522,9734,078.475,164
MA261097.5198.588.0128.0129.096,65012,453.4324,243
MA261060.0170.057.592.595.086,9838,431.377,661
MA261047.0122.541.563.066.5286,68719,756.9931,720
MA261030.092.527.541.045.0169,2588,280.7213,659
MA261020.066.517.026.029.0534,52417,642.0733,897
MA261012.052.010.517.018.5148,8283,171.286,488
MA261010.031.06.010.011.5250,1403,295.718,038
MA26105.020.03.55.56.5130,5171,043.8315,368
MA26102.513.02.03.04.0105,351571.7213,883
MA26103.58.01.52.52.5157,736574.4741,098
MA26100.50.50.50.50.5380.0218,064
MA26100.53,395
MA26100.51,725
MA26100.51,677
MA26100.50.50.50.50.5260.0111,216
MA26100.50.50.50.50.51000.053,077
MA26100.50.50.50.50.58000.43,919
MA26100.50.50.50.50.57400.377,366
MA26100.50.50.50.50.5710.0470,519
MA26100.50.50.50.50.52000.15,701
MA26100.50.50.50.50.57450.375,094
MA26100.50.50.50.50.53040.157,816
MA26100.50.50.50.50.51,1290.5657,292
MA26100.50.50.50.50.5660.033,739
MA26100.50.50.50.50.517,516
MA26100.50.50.50.50.51550.086,042
MA26100.50.50.50.50.55,3502.6855,868
MA26100.50.50.50.50.53,1231.5613,552
MA26100.50.50.50.50.55,9332.9735,513
MA26100.50.50.50.50.57,3263.6616,022
MA26100.50.50.50.50.58,8024.457,347
MA26100.51.00.50.50.59,0434.5914,813
MA26101.01.00.50.50.516,28210.6951,737
MA26101.01.50.51.00.532,99125.5324,655
MA26101.51.50.50.51.039,72328.2832,663
MA26102.02.00.50.51.555,97649.1823,190
MA26103.54.00.51.02.0145,367231.4781,702
MA26104.04.51.01.02.543,325110.8118,704
MA26106.07.51.52.54.0126,394540.5939,464
MA26109.511.52.53.56.095,764588.9316,698
MA261015.518.04.57.010.0298,8523,045.1750,390
MA261024.529.08.510.516.5116,5511,817.7819,160
MA261042.046.015.019.027.0278,6567,075.9933,140
MA261060.069.524.032.043.0142,6765,734.9117,993
MA261083.598.537.052.564.5125,1777,033.628,742
MA2610119.5133.056.080.593.036,6942,956.724,421
MA2610158.0174.080.0115.5127.024,5272,776.225,452
MA2610188.5190.5110.0156.0166.565082.18394
MA2610310.0310.0134.0177.0209.58014.8313
MA2610254.5
MA2610287.5300.0199.0300.0302.030.791
MA2610350.0
MA26111,086.0
MA26111,061.01
MA26111,036.5
MA26111,012.0
MA2611987.53
MA2611963.0
MA2611938.56
MA2611914.06
MA2611890.0
MA2611865.5
MA2611841.035
MA2611817.066
MA2611792.598
MA2611768.586
MA2611745.0142
MA2611721.0147
MA2611697.0425
MA2611643.0643.0643.0643.0649.510.64381
MA2611580.0643.5575.0620.0603.06537.9451
MA2611556.5478
MA2611444.0549.5444.0534.0511.58141.341,121
MA2611438.0494.0423.5494.0467.0177.45900
MA2611393.0455.0369.5453.5424.03213.142,216
MA2611362.5418.5362.5400.0381.55924.141,383
MA2611319.0383.0303.0368.5342.03,4401,212.962,765
MA2611286.0344.0266.0327.5304.02,840882.161,793
MA2611213.5306.5210.5293.5268.53,191873.385,276
MA2611212.0271.0200.5257.0235.54,172994.221,484
MA2611180.5240.5173.0225.0205.05,5641,178.783,126
MA2611153.5210.5147.5199.0178.57,3561,346.512,415
MA2611124.5185.5124.5171.5154.010,1211,593.933,366
MA2611122.5162.5108.5152.5133.010,8361,501.612,854
MA261183.0142.583.0130.5115.012,9381,553.712,065
MA261179.5124.578.0116.099.027,6872,796.795,294
MA261176.0112.066.0103.086.037,9733,567.4115,811
MA26112.03.02.02.54.05,59013.9413,104
MA26114.5139
MA26113.54.02.03.05.0560.17305
MA26114.54.54.04.05.5620.25259
MA26114.54.53.54.06.02390.991,300
MA26116.5602
MA26117.0841
MA26114.04.04.04.07.51413
MA26117.07.56.06.08.01,3928.884,501
MA26116.56.56.56.58.5420.27704
MA26118.08.07.07.09.5710.54867
MA26118.09.56.58.010.01160.951,193
MA261112.512.58.59.011.01,38713.215,430
MA261110.010.58.59.512.01051.031,807
MA261111.511.510.010.013.01992.231,739
MA261110.514.510.511.514.04095.021,363
MA261114.015.512.012.515.011,841161.8125,663
MA261117.017.514.015.018.01,17118.374,172
MA261120.021.516.517.521.06,669128.289,344
MA261123.525.020.521.024.53,71585.784,791
MA261129.031.025.026.029.57,289204.588,135
MA261135.537.030.031.034.55,601189.966,386
MA261143.545.537.539.042.020,716861.0422,498
MA261155.055.032.545.049.56,132293.833,721
MA261160.064.052.053.560.08,233473.325,071
MA261172.577.060.064.571.54,573314.22,876
MA261186.094.075.078.086.013,8221,146.189,207
MA2611107.0113.085.093.5103.05,258519.293,268
MA2611123.0135.5107.0112.0122.05,682663.663,474
MA2611148.5161.5104.0133.5145.55,402757.012,632
MA2611171.5188.0150.0158.0171.04,888811.652,427
MA2611211.5219.5177.0186.5200.02,493481.28915
MA2611252.0252.0205.0217.5232.01,719388.43747
MA2611297.0297.0247.0250.0265.592.375
MA2611308.0308.0276.5286.0302.5349.812
MA2612944.0
MA2612919.5
MA2612895.5
MA2612871.5
MA2612847.5
MA2612824.0
MA2612800.04
MA2612776.58
MA2612753.01
MA2612729.510
MA2612706.5
MA2612683.5
MA2612660.510
MA2612637.512
MA2612615.515
MA2612593.0136
MA2612549.0190
MA2612506.5159
MA2612465.0223
MA2612424.5231
MA2612386.0259
MA2612349.0196
MA2612314.0255
MA2612281.5213
MA2612251.0224
MA2612220.0250.0123.5216.5223.5173.6299
MA2612198.03
MA2612176.015
MA2612155.526
MA2612148.0148.0148.0148.0138.520.364
MA2612119.5121.0119.5121.0122.5263.1427
MA261257.0116.057.0115.5109.5353.7641
MA261213.513.54.04.08.0821.09210
MA26129.0107
MA26126.09.06.09.010.090.0694
MA26126.06.06.06.011.060.0476
MA261211.584
MA261213.078
MA261214.591
MA261215.5222
MA261217.0239
MA26123.012.03.012.018.540.04420
MA261220.5270
MA261214.514.514.514.522.560.09153
MA261216.016.016.016.024.530.05175
MA261218.018.018.018.026.530.05247
MA261220.020.020.020.029.030.06123
MA261225.529.022.522.532.0350.87334
MA261229.029.027.527.538.0260.75323
MA261236.041.533.033.045.080.29187
MA261245.055.035.037.553.5230.99196
MA261261.063.542.050.063.0764.22230
MA261257.063.557.057.574.0110.67170
MA261278.089.069.069.087.0211.54118
MA2612102.060
MA2612119.046
MA2612138.5
MA2612220.0220.0151.5151.5161.020.374
MA2612185.5185.5185.5185.5185.010.194
MA2612213.07
MA2612242.56
MA2612275.06
MA2612309.05
MA2612345.51
MA2701860.0860.0845.0845.0857.543.423
MA2701833.0
MA2701809.0
MA2701785.58
MA2701761.53
MA2701738.019
MA2701714.550
MA2701691.519
MA2701668.515
MA2701646.018
MA2701624.015
MA2701601.5174
MA2701578.0578.0578.0578.0580.031.73193
MA2701558.5223
MA2701537.5605
MA2701516.5622
MA2701476.5758
MA2701437.0743
MA2701400.5757
MA2701348.5371.5348.0371.5365.051.8841
MA2701305.5355.5305.5352.0331.5733244.11,033
MA2701283.0322.5275.0319.5300.0857255.872,663
MA2701252.5292.0250.5289.5270.5496134.58730
MA2701220.5265.0220.5261.0242.51,139275.52,828
MA2701198.5238.0198.5235.5217.01,030223.431,435
MA2701185.0215.5175.0209.5193.53,032580.497,079
MA2701157.5193.0157.0190.5173.51,317230.491,301
MA2701147.0172.5139.0169.0154.51,780273.331,117
MA2701133.0155.0123.0154.0138.01,422197.05912
MA2701116.0140.0109.0138.0122.01,738213.5832
MA2701102.5125.598.0124.0109.02,307254.19951
MA270198.0113.086.5110.096.08,398823.575,368
MA270111.512.010.011.55.06937.592,297
MA270110.512.510.512.55.530.03238
MA270112.012.012.012.06.510.0170
MA270116.517.016.016.08.030.05656
MA270116.522.016.517.59.0310.63107
MA270117.017.016.516.510.5270.45699
MA270118.021.517.021.512.540.07491
MA270121.023.520.522.514.5711.56762
MA270122.524.522.024.016.5521.23540
MA270126.027.024.027.019.0310.781,225
MA270128.028.028.028.021.5100.28700
MA270131.034.529.032.524.565120.495,201
MA270131.533.531.533.527.5290.93608
MA270138.040.535.537.531.01003.581,323
MA270140.045.038.042.035.01,22049.151,552
MA270145.049.040.046.538.53,818171.496,774
MA270154.057.550.054.048.51,60284.041,361
MA270164.568.058.564.059.01,33683.461,985
MA270176.079.070.075.072.099373.821,309
MA270188.593.582.588.086.52,831246.683,358
MA2701107.0109.596.5103.0103.02,477253.562,510
MA2701120.0130.0114.5121.5121.05,628681.875,349
MA2701147.0150.0132.0140.5141.01,281180.281,605
MA2701169.5174.5148.0162.5163.02,018325.52,076
MA2701177.0202.0177.0186.0187.01,341250.341,065
MA2701218.0227.5205.0211.0213.51,348288.99697
MA2701250.0259.0232.5241.0243.0788189.84583
MA2701286.0289.5263.5269.5274.0474128.68592
MA2701315.0323.0295.5302.0307.51,075332.97561
MA2701341.03
MA2701372.5375.0370.0374.5377.551.8716
MA2701414.515
MA2702414.5
MA2702378.5
MA2702345.5
MA2702313.53
MA2702285.53
MA2702258.04
MA2702235.0
MA2702212.512
MA2702193.545
MA2702183.5183.5183.5183.5175.561.08101
MA2702167.0167.0167.0167.0160.560.98149
MA2702155.0155.0147.0147.0146.5182.74167
MA2702131.0144.5131.0133.5133.5294.04304
MA270269.074.060.574.064.0483.08295
MA270280.581.072.574.577.5604.7164
MA270296.096.091.091.094.590.8533
MA2702112.0
MA2702134.0
MA2702156.0
MA2702182.5
MA2702209.515
MA2702240.521
MA2702272.033
MA2702306.537
MA2702342.018
MA2702378.515
MA2703756.05
MA2703733.06
MA2703709.57
MA2703686.55
MA2703664.0
MA2703641.55
MA2703619.07
MA2703597.08
MA2703575.523
MA2703554.029
MA2703533.037
MA2703512.525
MA2703492.529
MA2703472.542
MA2703453.034
MA2703434.529
MA2703416.525
MA2703381.024
MA2703348.518
MA2703317.039
MA2703289.531
MA2703263.045
MA2703240.049
MA2703217.578
MA2703199.083
MA2703191.0191.0191.0191.0181.030.5764
MA2703168.5171.5168.5170.5166.0518.66120
MA2703152.584
MA2703140.5140.5139.0139.0139.091.2678
MA270313.5111
MA270315.581
MA270317.090
MA270317.518.017.518.019.060.1183
MA270320.020.020.020.021.530.0672
MA270322.522.522.522.523.530.0752
MA270325.525.524.524.526.0120.370
MA270328.528.528.028.029.560.1766
MA270331.531.531.531.532.5150.4777
MA270335.535.534.534.536.0150.5269
MA270339.539.537.037.039.5180.6980
MA270345.045.041.041.044.5210.966
MA270348.550.047.547.549.0422.0598
MA270352.553.551.552.554.0281.4763
MA270359.059.058.058.059.590.5342
MA270365.065.063.563.566.090.5848
MA270372.515
MA270386.56
MA2703103.53
MA2703122.03
MA2703144.012
MA2703167.06
MA2703193.518
MA2703222.0223.0222.0223.0220.592.045
MA2703253.5254.0253.5254.0251.5112.7940
MA2703283.028
MA2703317.542
MA2703353.534
MA2703390.09
MA2705670.54
MA2705648.519
MA2705626.54
MA2705606.012
MA2705585.03
MA2705564.58
MA2705544.57
MA2705525.019
MA2705506.029
MA2705486.525
MA2705469.021
MA2705451.027
MA2705433.522
MA2705416.029
MA2705400.017
MA2705384.027
MA2705368.024
MA2705338.026
MA2705310.047
MA2705283.510
MA2705259.516
MA2705235.536
MA2705215.084
MA2705200.5200.5192.0197.5195.0244.7434
MA2705177.04
MA2705161.037
MA2705137.0154.0130.0141.0144.518425.58152
MA270531.531.531.531.522.010.03111
MA270525.080
MA270528.564
MA270532.539
MA270536.5106
MA270551.052.550.050.041.0110.5636
MA270546.041
MA270551.512
MA270557.065
MA270562.586
MA270569.5156
MA270576.565
MA270592.592.590.090.083.5121.0955
MA270590.516
MA270599.536
MA2705108.510
MA2705117.06
MA2705136.56
MA2705158.03
MA2705180.56
MA2705206.07
MA2705231.51
MA2705260.5
MA2705290.0
MA2705321.0
MA2705354.5
MA2705387.5
相关资讯: