郑州商品交易所08月04日甲醇期权收盘行情
发布时间：2026年08月04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
MA2609707.09
MA2609682.06
MA2609657.06
MA2609632.015
MA2609607.023
MA2609582.015
MA2609557.018
MA2609532.019
MA2609507.027
MA2609482.030
MA2609457.030
MA2609432.038
MA2609407.0100
MA2609382.0110
MA2609357.510.36240
MA2609332.5325
MA2609321.0321.0316.0316.0307.541.281,063
MA2609293.0293.0293.0293.0283.010.29754
MA2609251.0251.0251.0251.0258.561.54956
MA2609234.5234.5234.5234.5234.510.23803
MA2609187.5206.0187.5190.0211.050.982,320
MA2609195.0195.0190.0190.0187.530.58816
MA2609153.0179.0146.5147.5165.049381.251,286
MA2609136.0157.5124.0126.0143.567798.141,569
MA2609117.5150.0104.5104.5123.02,272283.493,913
MA260983.0107.570.071.086.55,770508.162,834
MA260950.579.544.046.058.025,6851,487.3513,255
MA260936.560.027.528.037.544,6101,710.9215,539
MA260921.035.016.517.023.555,8951,359.4519,802
MA260915.022.010.010.515.022,591342.5611,435
MA26099.514.06.06.59.550,289459.423,713
MA26099.09.03.53.56.021,298125.1113,233
MA26093.55.52.02.54.013,45449.3716,061
MA26092.53.51.52.02.58,88923.385,997
MA26092.02.51.01.51.515,82327.8130,825
MA26091.52.00.50.51.06,3147.064,758
MA26091.01.50.51.01.03,5213.5211,044
MA26091.01.00.50.50.51,9141.093,049
MA26091.01.00.50.50.52,8202.4419,880
MA26091.01.00.50.50.53460.183,043
MA26090.51.00.50.50.54200.214,628
MA26090.50.50.50.50.53410.171,669
MA26090.50.50.50.50.56260.312,814
MA26090.51,603
MA26090.53,751
MA26090.50.50.50.50.511,521
MA26090.52,011
MA26090.50.50.50.50.53480.1738,953
MA26090.520,233
MA26090.51,508
MA26090.5894
MA26090.5764
MA26090.50.50.50.50.5212,602
MA26090.52,529
MA26090.51,308
MA26090.50.50.50.50.511,537
MA26090.50.50.50.50.522,085
MA26090.50.50.50.50.5270.011,291
MA26090.51,806
MA26090.50.50.50.50.51240.062,079
MA26090.51.00.50.50.51,8620.9319,865
MA26090.50.50.50.50.52,1621.083,672
MA26091.01.00.51.00.58790.444,050
MA26091.01.00.51.00.57560.723,472
MA26092.02.01.01.51.04,5576.1934,114
MA26092.02.51.01.51.03,7375.54,748
MA26092.53.01.52.52.06,29012.169,732
MA26093.54.02.03.02.55,61115.4111,353
MA26095.56.03.04.54.029,704119.3840,875
MA26097.07.54.07.06.011,90863.2913,593
MA260911.011.06.09.58.018,576148.2214,172
MA260914.515.58.013.511.514,164159.7611,938
MA260921.022.012.020.016.0102,4361,683.4947,197
MA260935.038.021.035.529.530,843907.6610,961
MA260960.062.035.059.051.047,5112,378.4617,931
MA260990.093.552.090.580.57,586604.539,786
MA2609126.5132.095.0130.0116.52,647307.159,539
MA2609180.0180.5145.0174.0158.01,282201.953,983
MA2609216.5222.5188.5222.5202.5570114.911,850
MA2609229.5240.0229.5240.0249.0122.872,343
MA2609276.5276.5276.5276.5297.010.283,146
MA2609345.51,314
MA2609394.51,231
MA2609444.0677
MA2609493.5476
MA2609543.5326
MA2609593.0288
MA2609643.0200
MA2609693.0196
MA2609743.028
MA2609793.024
MA2609843.067
MA2609893.054
MA2609943.052
MA2609993.057
MA26091,043.015
MA2610499.527
MA2610475.09
MA2610451.07
MA2610427.011
MA2610403.55
MA2610380.048
MA2610356.544
MA2610333.597
MA2610311.0113
MA2610289.5168
MA2610268.0217
MA2610247.5277
MA2610227.0232
MA2610203.0203.0203.0203.0208.010.2278
MA2610178.0202.0176.0176.0189.513826.03297
MA2610162.0184.5160.5160.5172.521736.9351
MA2610146.0168.5143.0143.0156.035154.11814
MA2610119.5138.5114.5114.5126.574192.8851
MA261097.0112.592.092.0101.592193.45763
MA261078.591.073.573.581.01,13893.811,087
MA261063.073.558.559.065.01,618105.422,531
MA261051.559.547.048.052.51,29367.132,335
MA261041.550.037.539.042.51,50964.113,541
MA261032.539.530.031.034.01,73660.132,739
MA261027.034.525.025.528.01,72148.642,623
MA261022.527.020.521.023.01,26630.041,689
MA261018.023.016.517.519.03,09260.074,399
MA261015.518.514.015.016.51,47123.79978
MA261012.516.012.012.013.51,10515.241,257
MA261012.012.510.511.011.51201.411,176
MA261010.011.08.59.010.03653.533,676
MA26109.09.57.07.58.57696.32,649
MA26107.58.57.57.57.52722.122,390
MA26107.07.06.06.56.51150.721,114
MA26106.06.54.55.55.51,3017.587,287
MA26104.54.53.03.03.01,6385.444,178
MA26104.54.54.04.04.01610.67352
MA26105.56.05.05.05.01390.7293
MA26106.56.55.55.55.5480.28301
MA26108.08.56.57.57.03022.171,924
MA26108.58.57.58.08.5510.421,092
MA261011.511.58.510.510.05274.891,862
MA261012.013.011.012.512.54745.571,840
MA261018.518.514.016.515.05,13080.0220,266
MA261020.020.516.018.518.01,61028.113,096
MA261024.524.519.023.021.588918.692,615
MA261029.029.523.027.526.01,05226.482,245
MA261035.036.025.033.530.52,88288.144,991
MA261041.042.032.538.536.51,01235.631,950
MA261048.549.534.046.043.01,40358.712,151
MA261057.057.543.054.550.51,17458.71,832
MA261067.068.054.066.059.04,256253.865,742
MA261090.590.560.087.579.591872.311,325
MA2610116.5117.595.0115.0104.51,714179.761,226
MA2610147.5147.5125.5145.5134.063785.77996
MA2610184.0184.0159.0178.5168.018931.66716
MA2610222.0222.0193.0217.0205.013528.21742
MA2610255.0258.5234.0258.5245.022254.65597
MA2610286.5443
MA2610334.5337.0334.5337.0330.541.34426
MA2610378.5382.5360.0360.0375.583.01360
MA2610421.569
MA2610468.578
MA2610515.568
MA2610563.54
MA2610612.015
MA2610660.512
MA2610709.512
MA2610758.59
MA2610807.521
MA2611486.5
MA2611463.0
MA2611440.0
MA2611417.0
MA2611394.53
MA2611373.0
MA2611351.06
MA2611330.06
MA2611309.5
MA2611289.5
MA2611270.53
MA2611252.0
MA2611234.06
MA2611217.53
MA2611194.5194.5194.5194.5201.030.5835
MA2611186.524
MA2611172.042
MA2611146.031
MA2611124.018
MA261198.098.098.098.0104.530.2942
MA261189.065
MA261175.563
MA261164.053
MA261155.046
MA261143.043.538.043.547.0903.85101
MA261137.537.537.537.541.030.1166
MA261135.0204
MA261131.0163
MA261127.0219
MA261110.510.510.510.523.520.02125
MA261110.012
MA261111.539
MA261113.539
MA261115.545
MA261118.050
MA261121.015
MA261124.518
MA261128.029
MA261133.045
MA261132.032.031.031.037.520.0639
MA261143.549
MA261149.582
MA261150.050.050.050.057.010.0544
MA261165.045
MA261173.547
MA261183.572
MA261194.051
MA2611125.0125.0125.0125.0118.510.1346
MA2611155.5155.5155.5155.5146.010.1654
MA2611191.0191.0191.0191.0176.010.1928
MA2611210.528
MA2611235.0235.0235.0235.0247.030.7122
MA2611274.5274.5274.5274.5285.020.558
MA2611326.018
MA2611367.59
MA2611411.59
MA2611455.56
MA2611501.06
MA2611547.03
MA2611593.59
MA2612453.5
MA2612431.0
MA2612409.0
MA2612387.5
MA2612366.5
MA2612346.5
MA2612326.5
MA2612307.5
MA2612289.0
MA2612271.0
MA2612254.5
MA2612238.0
MA2612222.5
MA2612208.0
MA2612194.0
MA2612179.5185.0179.5185.0181.061.0915
MA2612155.0160.5155.0160.5157.091.439
MA2612133.5138.0133.5138.0136.060.8139
MA2612115.0119.5115.0119.5117.091.069
MA261298.598.598.598.5101.530.325
MA261285.092.085.092.087.5181.6239
MA261273.080.073.080.075.5272.136
MA261262.565.562.565.565.5120.7727
MA261254.061.054.059.556.51538.94200
MA261247.058.547.047.049.020510.18261
MA261240.548.040.041.042.51868.23214
MA261217.017.015.515.516.560.130
MA261218.018.018.018.019.060.1121
MA261222.022.020.520.522.0120.2554
MA261225.025.023.523.525.5150.3642
MA261228.528.527.527.529.5120.3361
MA261232.532.531.531.534.090.2945
MA261237.537.537.037.039.060.2266
MA261245.047
MA261249.049.049.049.051.560.361
MA261258.019
MA261266.518
MA261275.09
MA261284.012
MA261295.012
MA2612105.56
MA2612117.06
MA2612138.0138.0138.0138.0143.030.4112
MA2612166.0166.0166.0166.0172.030.512
MA2612197.0197.0197.0197.0202.530.5912
MA2612231.0231.0231.0231.0237.030.6912
MA2612267.0267.0267.0267.0272.530.812
MA2612305.0305.0305.0305.0310.530.923
MA2612350.0
MA2612390.5
MA2612433.0
MA2612476.0
MA2701443.5
MA2701422.0
MA2701402.0
MA2701382.0
MA2701361.53
MA2701343.03
MA2701324.530
MA2701306.022
MA2701289.015
MA2701272.518
MA2701255.515
MA2701240.515
MA2701217.0235.0217.0225.0226.016537.16113
MA2701203.0220.5203.0211.5211.518839.65167
MA2701190.0209.0190.0193.5198.018937.3170
MA2701183.5195.0179.0193.5185.520537.9191
MA2701160.0171.5155.0155.0161.535557.18341
MA2701139.0148.5134.5134.5141.023332.69338
MA2701117.5130.0116.0117.5122.518622.91332
MA2701101.5113.5100.5102.5106.533135.08323
MA270187.599.087.088.592.534231.42195
MA270175.586.575.576.580.048238.75231
MA270165.575.565.565.570.046932.82158
MA270158.067.058.058.061.049030.03463
MA270151.058.550.552.053.043023.22293
MA270144.553.041.045.046.585339.991,953
MA270139.544.538.039.540.557723.9203
MA270134.540.034.035.036.0802.89313
MA270130.534.030.534.032.040.13171
MA270125.531.520.028.028.0691.86286
MA270124.026.524.026.525.020.05190
MA270123.027.021.522.022.53297.771,627
MA270125.037.025.026.029.02928.38273
MA270130.031.030.030.533.0240.73113
MA270135.535.535.035.037.560.2142
MA270136.543.536.542.542.01014.28171
MA270149.049.048.048.047.020.130
MA270153.066
MA270163.063.057.060.559.536121.56338
MA270170.070.063.568.565.535923.9329
MA270178.078.071.073.073.516412.02229
MA270186.086.078.583.582.01,544128.392,170
MA270194.095.587.591.590.022620.53287
MA2701103.0103.096.0103.099.52,280229.012,348
MA2701114.0115.0105.0111.0110.023025.19186
MA2701125.0125.5116.5121.5120.024129.05290
MA2701136.5137.0127.0130.5131.520527.08287
MA2701148.0148.0130.5147.0144.023233.05264
MA2701174.5174.5165.0173.5169.523740.38295
MA2701202.0202.5192.0198.0198.57715.21375
MA2701235.0235.0223.0223.0229.56113.97334
MA2701268.0270.0255.0270.0263.08221.6286
MA2701303.5304.5291.5304.5299.015847.14154
MA2701336.538
MA2701375.537
MA2701416.530
MA2701458.510
MA2701501.57
MA2701545.06
MA2701590.56
MA2701636.06
MA2701682.03
MA2701729.0
MA2701776.0
MA2703448.0
MA2703428.0
MA2703409.0
MA2703390.0
MA2703371.0
MA2703353.0
MA2703335.5
MA2703318.5
MA2703302.0
MA2703286.0
MA2703271.0
MA2703256.5
MA2703241.5
MA2703228.5
MA2703216.5
MA2703204.0
MA2703192.06
MA2703171.515
MA2703152.012
MA2703136.539
MA2703121.531
MA2703109.545
MA270398.543
MA270388.088.082.582.589.070.5864
MA270377.077.073.073.081.090.6757
MA270351.066
MA270355.557
MA270361.552
MA270367.536
MA270373.033
MA270379.514
MA270387.59
MA270395.06
MA2703103.012
MA2703112.04
MA2703122.05
MA2703131.53
MA2703142.051
MA2703153.515
MA2703166.03
MA2703178.03
MA2703191.0
MA2703220.0
MA2703250.0
MA2703284.03
MA2703318.5
MA2703356.0
MA2703394.5
MA2703434.0
MA2703476.0
MA2705407.0
MA2705389.0
MA2705371.0
MA2705353.0
MA2705337.0
MA2705320.5
MA2705304.5
MA2705289.5
MA2705275.5
MA2705262.0
MA2705248.0
MA2705236.0
MA2705224.0
MA2705213.5213.5213.5213.5212.510.213
MA2705201.03
MA2705191.56
MA2705182.09
MA2705163.527
MA2705148.050
MA2705134.06
MA2705121.015
MA2705110.524
MA2705102.0102.0102.0102.0100.030.3139
MA270592.592.589.589.592.0242.1965
MA270550.080.050.080.057.520.13120
MA270564.576
MA270571.057
MA270578.030
MA270586.522
MA270595.012
MA2705103.511
MA2705113.06
MA2705124.04
MA2705134.583
MA2705150.0150.0142.0146.0145.5101.48312
MA2705158.019
MA2705171.075
MA2705184.04
MA2705197.03
MA2705212.07
MA2705227.53
MA2705258.03
MA2705292.0
MA2705327.0
MA2705364.0
MA2705402.5
MA2705441.5
MA2705482.5
相关资讯: