郑州商品交易所06月15日甲醇期权收盘行情
发布时间:2026年06月15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
MA2608796.0798.5790.0790.0884.51511.9315
MA2608757.0771.5757.0765.0859.51511.489
MA2608732.0747.5732.0741.0834.52115.5715
MA2608707.5721.5707.5715.0809.51510.749
MA2608697.0698.0689.0690.5785.01510.419
MA2608658.0672.5658.0666.0760.01812.012
MA2608633.5648.5633.5646.5735.5159.6615
MA2608623.0625.5617.0622.0710.5169.9518
MA2608598.5601.0592.5597.5686.01810.7621
MA2608560.0574.0560.0573.0661.0126.8315
MA2608535.5549.5534.5543.0636.5189.7718
MA2608510.5525.5509.5518.5612.0199.8821
MA2608486.0501.0486.0494.5587.5125.9319
MA2608563.012
MA2608438.0453.0438.0445.0538.5125.3512
MA2608414.0432.0414.0421.0514.0114.6515
MA2608407.0407.0397.5397.5490.093.6212
MA2608466.06
MA2608418.06
MA2608371.5371.5267.0267.0371.07222.5310
MA2608495.0495.0231.0231.0325.020.7369
MA2608200.0206.0200.0206.0280.0204.38142
MA2608152.5152.5152.5152.5237.0121.83227
MA2608204.0225.5115.0129.0197.027436.77480
MA2608304.0304.086.0102.0160.52,105203.441,157
MA2608231.5273.064.076.0128.010,608911.194,496
MA2608194.5233.548.559.0101.09,924695.342,548
MA2608160.0196.036.043.079.016,841849.293,768
MA2608132.0164.027.032.562.09,054480.362,306
MA2608108.0135.521.024.049.519,2461,078.733,855
MA260891.5112.016.518.540.012,413678.181,942
MA260878.092.013.015.532.524,794988.776,049
MA260859.074.511.012.027.010,088368.012,526
MA260845.561.58.59.523.016,806453.924,337
MA260838.051.57.58.019.59,168287.811,448
MA260832.042.56.06.017.07,912170.083,026
MA260827.036.05.05.514.56,517134.911,742
MA260822.531.04.05.012.526,560413.785,692
MA260819.026.03.54.011.03,67950.42794
MA260814.522.03.03.59.54,17551.142,224
MA260813.519.02.53.08.52,09520.041,067
MA260812.017.02.53.08.01,4239.791,259
MA26089.014.52.02.57.010,39646.797,252
MA26081.53.00.51.51.01,3862.911,369
MA26081.52.51.52.01.0640.14261
MA26082.02.52.02.51.0350.07229
MA26082.53.50.52.51.51250.35181
MA26082.03.52.03.01.5360.1198
MA26083.54.03.03.51.52680.96418
MA26084.04.54.04.52.0480.17188
MA26082.55.02.54.02.0900.37265
MA26085.05.54.54.52.51070.46152
MA26084.06.04.04.53.01,4477.141,057
MA26086.56.56.06.03.0800.46118
MA26083.07.53.06.03.51200.68128
MA26086.58.06.07.04.01431.02170
MA26083.59.03.07.54.55,20140.322,750
MA26084.010.54.09.05.08987.84626
MA26084.511.54.510.06.01,33813.57693
MA26085.013.04.011.56.51,17812.64623
MA26085.515.54.513.57.525,251295.667,908
MA26086.519.56.017.59.54,79375.172,281
MA26088.025.57.023.512.524,055501.0110,728
MA260810.532.09.028.016.59,095232.371,987
MA260814.050.011.537.521.530,2751,032.699,856
MA260817.055.514.549.028.512,398538.663,374
MA260823.073.519.564.038.561,3083,389.8710,028
MA260834.596.024.081.551.518,1401,283.212,931
MA260839.0124.031.5107.069.021,8631,798.144,047
MA260853.0157.542.0139.092.09,232927.782,417
MA260869.5196.055.0174.5120.016,6081,725.42,115
MA260887.5234.572.0213.5153.07,2821,024.571,131
MA2608115.0280.093.0252.5190.59,5091,473.012,410
MA2608144.0326.0118.5297.0230.53,510667.891,094
MA2608176.0368.5148.5346.0273.01,047264.12362
MA2608213.0420.0183.0395.0317.51,102361.7312
MA2608246.0464.5219.5447.0363.5986365.51349
MA2608372.0372.0372.0372.0410.0103.7225
MA2608453.0554.0453.0554.0457.041.9823
MA2608583.0583.0583.0583.0505.031.75109
MA2608553.09
MA2608601.59
MA2608650.09
MA2608699.071
MA2608748.012
MA2608797.09
MA2609932.0936.0932.0936.0950.532.828
MA2609926.022
MA2609901.015
MA2609876.521
MA2609852.033
MA2609827.518
MA2609720.0732.0718.5723.5803.53122.833
MA2609695.5707.5695.0698.0779.04531.4354
MA2609670.5683.5670.5675.0754.51912.9127
MA2609646.5655.0645.5649.0730.02113.66108
MA2609622.5630.0621.5625.0706.01811.26112
MA2609598.5604.5597.5601.0682.0127.2134
MA2609575.0579.0574.0577.0658.0126.92145
MA2609551.0561.0550.0553.5634.05330.67168
MA2609527.5540.5526.5530.5610.03518.7168
MA2609507.0508.0505.5506.5586.0189.12218
MA2609484.0485.0479.0485.0562.583.87182
MA2609538.5202
MA2609438.0439.0438.0439.0515.062.63161
MA2609410.0410.0410.0410.0491.520.9176
MA2609468.5177
MA2609370.5371.0370.5371.0445.551.85206
MA2609422.5205
MA2609442.0442.0341.0341.0400.083.01250
MA2609320.0328.5300.0300.0377.53210.58235
MA2609334.0177
MA2609305.0305.0223.5226.0292.54713.541,073
MA2609244.0261.0191.5197.0252.56514.791,330
MA2609180.0180.0149.0165.0216.08313.2643
MA2609145.0152.0123.0133.0182.537649.94545
MA2609283.0299.5102.0112.0153.03,483419.631,812
MA2609235.0263.583.592.0127.53,220371.321,835
MA2609200.5229.568.576.0106.56,397576.214,097
MA2609176.5200.056.563.089.03,184279.451,463
MA2609149.0174.546.052.074.58,051592.473,680
MA2609129.5150.038.042.563.05,857386.783,177
MA2609122.5129.532.036.553.511,921717.4710,233
MA260998.5111.528.031.045.55,203352.821,725
MA260980.597.024.527.539.512,663592.479,685
MA260970.584.021.024.033.54,499161.581,969
MA260961.073.518.520.529.55,815186.032,190
MA260954.564.016.018.526.03,10288.981,175
MA260943.555.514.516.523.05,395136.684,347
MA260941.049.512.514.520.53,15881.21,242
MA260938.044.012.013.018.04,08288.641,725
MA260933.039.011.012.016.053011.49515
MA260929.536.09.511.014.53,50687.872,110
MA260925.532.59.510.512.58,830147.6713,747
MA26093.05.53.05.05.51,0144.7810,021
MA26093.55.53.55.05.52401.18651
MA26094.05.54.05.56.060.03274
MA26095.05.05.05.06.5100.06571
MA26094.58.04.07.07.01,0867.667,008
MA26097.08.55.05.07.5140.1491
MA26096.06.06.06.08.010.01443
MA26099.0298
MA260910.010.09.09.09.5120.11612
MA260910.510.59.59.510.0200.2248
MA26098.012.08.010.011.02913.15518
MA26099.09.09.09.012.020.02423
MA26097.514.07.013.012.51,34216.481,913
MA26097.514.57.513.513.52803.6436
MA260911.516.511.514.014.5831.26364
MA260912.518.012.516.515.52423.93357
MA260911.020.59.018.017.01,15219.861,266
MA260915.022.015.019.518.03025.74400
MA260916.024.016.021.019.53417.21466
MA260913.025.513.023.021.02425.4527
MA260913.029.512.525.523.01,94945.732,037
MA260914.531.014.028.025.044212.33875
MA260916.534.516.032.027.094427.321,665
MA260918.537.517.034.529.087328.22,037
MA260921.044.019.541.032.025,581930.7125,200
MA260924.053.022.047.038.02,662113.433,562
MA260928.565.527.061.546.06,976367.826,781
MA260936.080.531.575.056.04,291284.713,544
MA260944.0100.039.091.569.510,109785.895,089
MA260954.0124.048.0115.586.05,256527.853,019
MA260964.0152.059.5143.0106.511,6561,280.314,835
MA260981.0182.072.5182.0130.55,901810.563,202
MA2609100.0216.089.0205.0159.59,9511,480.84,638
MA2609120.5254.5108.5242.0192.03,185560.61,504
MA2609150.0294.5131.0281.0227.03,567709.681,409
MA2609173.0336.5158.0321.5265.01,714431.92610
MA2609198.5380.5187.0363.0305.5875277.18482
MA2609242.5424.5219.0410.5347.5955343.35393
MA2609266.5470.5256.0455.0391.5962401.7298
MA2609303.0505.0303.0505.0435.5155.16207
MA2609338.0540.0338.0536.0481.52712.28204
MA2609599.5599.5599.5599.5527.510.641
MA2609650.0651.0647.5647.5574.074.5526
MA2609698.5699.5698.5699.5621.542.822
MA2609747.0747.5741.0741.0669.075.2131
MA2609790.0796.5789.5789.5717.0129.5137
MA2609838.5838.5838.5838.5765.521.6871
MA2609890.5894.0890.0890.0813.598.0286
MA2610411.01
MA2610390.5
MA2610267.5267.5267.5267.5370.530.87
MA2610233.0233.0231.5231.5332.561.3922
MA2610202.0202.0202.0202.0296.030.6113
MA2610178.0178.0176.5176.5262.020.3511
MA2610294.0294.0133.5134.0230.59815.54106
MA2610261.0261.0110.0110.0201.5356.847
MA2610230.5231.5106.5106.5176.07414.775
MA2610189.5204.090.090.5152.514425.78102
MA2610161.5180.577.577.5132.022737.17119
MA2610145.5158.566.566.5115.029641.84113
MA2610128.5138.539.057.599.032230.61293
MA2610107.0123.547.547.586.527729.35218
MA2610100.5107.540.040.074.536135.15208
MA261084.596.033.533.565.532226.61242
MA261071.084.031.031.056.041632.03192
MA261069.075.034.034.049.037925.8188
MA261056.566.022.023.042.540023.72252
MA261052.058.524.024.037.049926.52278
MA261046.052.519.019.032.51,04739.46529
MA261027.552.027.052.037.041612.93492
MA261030.051.530.051.541.51605.39195
MA261033.581.533.568.046.02269.87238
MA261043.073.041.573.058.030415.82163
MA261053.0121.551.5121.571.026015.8162
MA261065.0111.063.0111.087.028019.27151
MA261082.5245.077.0166.5105.550150.99229
MA261099.5172.594.5172.0125.541344.85109
MA2610118.5205.0114.5203.5150.037545.39196
MA2610142.5198.0136.5198.0176.526637.77209
MA2610165.5231.5162.0231.5206.019031.7159
MA2610197.0279.5189.5279.5238.525852.0155
MA2610222.0326.0220.5325.5272.017042.9282
MA2610255.5258.0253.0258.0309.512532.6489
MA2610291.0332.5289.0332.5347.08826.1667
MA2610387.55
MA2610428.05
MA2610471.03
MA2610514.53
MA2610558.53
MA2610604.0
MA2611355.53
MA2611337.53
MA2611217.5217.5217.5217.5303.530.653
MA2611190.5190.5190.5190.5270.530.573
MA2611241.51
MA2611214.011
MA2611189.04
MA2611120.5120.5120.5120.5167.060.7231
MA2611170.0170.0170.0170.0147.030.5120
MA2611147.0149.091.591.5130.0182.2724
MA2611130.5130.579.079.0114.0121.3631
MA2611113.5113.564.064.0101.0131.14104
MA261199.099.055.055.088.5171.27123
MA261187.587.541.041.078.0150.8598
MA261177.077.044.044.069.0161.066
MA261164.536
MA261171.033
MA261187.039
MA2611104.030
MA2611124.015
MA2611146.521
MA2611171.515
MA2611199.06
MA2611228.512
MA2611261.06
MA2611295.06
MA2611331.56
MA2611368.56
MA2611408.03
MA2611406.0406.0406.0406.0448.531.229
MA2701365.06
MA2701347.56
MA2701332.03
MA2701316.03
MA2701300.06
MA2701285.54
MA2701272.06
MA2701244.010
MA2701220.56
MA2701190.5190.5174.0174.0196.561.0912
MA2701141.0151.0141.0151.0177.020.2921
MA2701157.028
MA2701167.0167.0105.0117.5140.5202.4989
MA2701145.0145.0100.0114.5124.5151.6993
MA2701119.0119.090.090.0111.0898.48172
MA2701101.0101.080.089.598.5222.086
MA270189.090.572.089.587.0413.42103
MA270176.076.055.055.077.0503.28140
MA270167.570.059.061.067.5322.0968
MA270180.080.080.080.060.010.08146
MA270176.076.036.536.552.5371.63205
MA270140.040.040.040.046.060.24375
MA270159.060.033.537.541.026910.64952
MA270166.086.066.080.071.013710.32785
MA270187.095.087.092.578.5181.61103
MA270196.0105.590.090.087.5393.83103
MA2701104.0110.5104.0109.096.0242.673
MA2701113.5117.5113.5117.5105.0121.3960
MA2701110.0130.0110.0130.0115.5172.0762
MA2701127.0139.097.5139.0126.5243.2108
MA2701105.5163.0105.5157.0148.071.07140
MA2701294.5294.5193.5193.5174.020.4987
MA2701199.559
MA2701229.066
MA2701259.013
MA2701292.016
MA2701325.513
MA2701361.530
MA2701398.07
MA2701436.57
MA2701476.03
MA2701516.03
MA2701558.53
MA2701600.5
MA2701644.0
MA2701688.5
相关资讯: