郑州商品交易所07月17日甲醇期权收盘行情
发布时间：2026年07月17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
MA2609736.090
MA2609711.0101
MA2609686.572
MA2609661.5123
MA2609636.560
MA2609611.548
MA2609587.063
MA2609551.0551.0551.0551.0562.010.55111
MA2609537.530
MA2609512.5108
MA2609488.0112
MA2609463.5143
MA2609439.5150
MA2609415.0225
MA2609391.0249
MA2609368.5377.0353.0353.0367.5155.47374
MA2609336.0336.0331.0331.0343.582.681,067
MA2609325.0342.0315.0315.0320.5134.19802
MA2609299.0308.0286.0286.0298.09126.92,187
MA2609280.0286.5262.5262.5275.54311.84855
MA2609255.0255.0231.0231.0254.04711.434,383
MA2609233.5850
MA2609230.0230.0203.0208.0213.06212.921,381
MA2609195.5215.5181.5187.5194.55310.471,489
MA2609190.0198.0161.5172.0176.5728128.515,787
MA2609155.0164.5130.0140.5144.0780110.312,744
MA2609122.5134.0103.5113.5116.57,658880.148,833
MA260999.5110.083.094.094.012,2761,143.447,513
MA260984.590.066.074.075.031,2642,336.1115,232
MA260968.074.053.060.560.012,586760.085,258
MA260960.061.542.549.548.532,4361,583.2515,016
MA260945.050.034.039.539.011,416443.084,166
MA260936.043.027.031.532.013,970445.310,129
MA260930.033.522.024.525.55,076130.122,778
MA260926.028.518.021.521.031,281685.7121,195
MA260920.523.014.016.517.56,476109.624,040
MA260917.019.511.513.514.56,24583.655,379
MA260915.516.09.511.012.06,93477.852,364
MA260910.514.08.09.510.07,37372.3213,516
MA260910.510.56.57.08.02,16015.622,744
MA26097.510.05.06.07.01,77010.933,707
MA26096.58.04.55.06.01,1376.82,055
MA26096.07.03.54.05.01,6377.563,101
MA26095.56.03.53.54.01,4405.81,507
MA26094.55.03.03.53.51,3164.862,538
MA26094.04.03.03.03.01,2253.991,365
MA26094.04.02.52.52.57772.051,623
MA26093.04.02.02.52.08,35022.2329,850
MA26091.01.00.51.00.54,3593.5220,887
MA26090.51.00.51.00.5210.011,691
MA26091.01.01.01.00.59640.89997
MA26090.51.00.51.01.05620.56976
MA26091.52.01.02.01.02,1803.3110,325
MA26091.01.51.01.51.07241.01,222
MA26091.51.51.51.51.51150.171,301
MA26091.52.01.52.01.57051.281,394
MA26092.02.51.52.52.08201.952,284
MA26092.03.01.52.52.06811.561,349
MA26092.53.52.53.02.57462.061,949
MA26093.04.02.54.03.09253.131,961
MA26093.55.03.04.54.02,69710.7115,601
MA26094.55.03.54.54.51,3945.944,103
MA26094.56.54.05.55.51,6668.854,279
MA26096.08.05.57.07.02,07613.315,759
MA26098.010.06.59.08.012,896107.3224,479
MA26099.512.08.011.010.02,81428.34,405
MA260911.515.010.013.512.06,21275.717,568
MA260914.018.012.516.515.04,33965.654,527
MA260918.023.515.521.018.534,693686.1123,282
MA260922.027.020.025.522.55,994137.913,174
MA260926.533.023.530.527.55,694163.064,928
MA260933.040.029.537.533.54,965169.494,050
MA260938.548.036.045.040.529,4581,229.9714,098
MA260958.567.052.063.558.57,848462.675,528
MA260974.590.572.085.080.513,0541,049.07,864
MA2609103.0119.598.5113.5108.05,619600.273,819
MA2609130.5151.0129.0145.5139.01,235171.173,422
MA2609167.0187.5163.0182.5174.034960.321,117
MA2609206.5224.0201.0219.0212.012927.221,959
MA2609259.5265.5259.5265.5253.05012.912,156
MA2609305.0313.5305.0313.5295.530.933,242
MA2609339.01,243
MA2609384.51,231
MA2609430.5677
MA2609477.5466
MA2609525.0326
MA2609573.0288
MA2609621.5200
MA2609670.0197
MA2609719.028
MA2609768.024
MA2609817.567
MA2609866.552
MA2609916.049
MA2609966.051
MA26091,015.587
MA2610529.020
MA2610505.0
MA2610481.51
MA2610457.5
MA2610434.5
MA2610419.5425.0419.5425.0411.520.8448
MA2610389.046
MA2610367.0100
MA2610345.0122
MA2610324.0179
MA2610303.5218
MA2610283.0277
MA2610264.5243
MA2610252.0252.0241.0241.0246.030.74279
MA2610217.0217.0217.0217.0228.010.22261
MA2610222.5222.5221.5221.5211.5122.66242
MA2610198.0205.5197.0205.5195.081.6292
MA2610182.5182.5156.0166.0166.524140.15625
MA2610150.5154.5131.0137.0141.042359.48835
MA2610129.5129.5110.5116.0119.543452.09651
MA2610111.0114.093.598.5100.595795.19998
MA261095.095.078.583.084.564855.65687
MA261082.082.066.570.571.51,410101.881,316
MA261068.068.055.060.060.068541.67941
MA261058.058.546.550.051.577440.031,227
MA261049.551.539.543.043.577334.02973
MA261043.044.033.036.537.02,30085.762,149
MA261038.538.529.031.031.51,03032.54756
MA261030.030.525.026.527.070919.01918
MA261025.525.521.022.523.02285.12402
MA261021.025.019.019.520.02895.79689
MA261018.018.015.517.017.02073.53346
MA261014.515.014.015.015.01291.88247
MA261013.514.512.512.513.0801.04666
MA261014.515.010.011.511.05866.941,731
MA26106.58.56.57.57.01,55812.123,005
MA26107.58.57.08.58.0970.81391
MA26109.510.58.510.09.51841.75318
MA261010.011.510.011.511.03333.71365
MA261012.013.011.513.012.52172.66650
MA261014.515.013.514.515.02163.1884
MA261016.517.516.017.017.0540.921,196
MA261019.521.018.520.520.01272.54550
MA261023.025.021.524.523.02,11249.422,361
MA261026.529.525.029.527.078021.432,826
MA261031.033.029.033.031.538612.07639
MA261035.538.533.038.036.050418.1628
MA261041.545.039.044.042.072730.421,094
MA261047.551.545.050.548.568732.52646
MA261055.059.552.058.055.577742.27964
MA261063.568.059.566.564.042026.4664
MA261071.076.568.575.572.570250.68863
MA261092.099.088.097.093.556753.19593
MA2610116.5124.0111.0121.5118.536542.49479
MA2610144.0152.5139.0150.5146.021531.08574
MA2610173.5180.0169.0180.0177.011820.33323
MA2610209.0215.5202.5215.5211.5234.82142
MA2610243.5253.0242.0253.0248.04410.8265
MA2610295.0295.5295.0295.5286.5133.81161
MA2610327.5120
MA2610369.590
MA2610413.069
MA2610457.061
MA2610512.0512.0512.0512.0502.510.5164
MA2610548.55
MA2610595.515
MA2610642.59
MA2610690.06
MA2610738.03
MA2610786.5
MA2611515.0
MA2611492.0
MA2611469.0
MA2611446.5
MA2611424.03
MA2611402.5
MA2611381.06
MA2611360.06
MA2611339.5
MA2611319.0
MA2611300.03
MA2611281.5
MA2611263.06
MA2611246.03
MA2611229.015
MA2611213.012
MA2611198.513
MA2611170.521
MA2611145.514
MA2611124.539
MA2611106.043
MA261189.543
MA261177.047
MA261165.051
MA261156.042
MA261148.048.048.048.047.530.1448
MA261141.5207
MA261133.533.533.533.535.510.03159
MA261129.029.029.029.031.040.12190
MA261127.0114
MA261112.012.012.012.011.030.044
MA261114.014.014.014.013.030.0436
MA261116.016.016.016.015.030.0533
MA261118.518.518.518.517.530.0642
MA261120.046
MA261123.018
MA261126.515
MA261130.59
MA261135.015
MA261139.521
MA261145.521
MA261151.524
MA261158.015
MA261166.021
MA261174.012
MA261183.036
MA261193.033
MA2611114.542
MA2611139.533
MA2611168.015
MA2611199.524
MA2611233.015
MA2611269.59
MA2611307.518
MA2611348.59
MA2611390.09
MA2611433.56
MA2611477.56
MA2611523.03
MA2611568.59
MA2612487.5
MA2612465.0
MA2612443.0
MA2612421.5
MA2612400.0
MA2612379.5
MA2612359.5
MA2612339.5
MA2612321.0
MA2612302.5
MA2612284.0
MA2612267.5
MA2612251.0
MA2612235.0
MA2612220.5
MA2612206.09
MA2612180.0
MA2612155.533
MA2612135.5
MA2612117.522
MA2612110.5110.5110.5110.5101.560.6427
MA261288.5
MA261276.5
MA261216.09
MA261218.53
MA261221.56
MA261225.03
MA261228.59
MA261233.06
MA261237.53
MA261242.5
MA261248.5
MA261255.03
MA261261.59
MA261270.06
MA261278.56
MA261287.012
MA261297.56
MA2612108.06
MA2612131.06
MA2612156.56
MA2612186.59
MA2612217.59
MA2612251.59
MA2612288.0
MA2612325.5
MA2701476.0
MA2701454.0
MA2701433.0
MA2701412.0
MA2701391.0
MA2701371.5
MA2701352.034
MA2701333.521
MA2701315.515
MA2701288.5288.5288.5288.5297.530.8718
MA2701272.0272.0272.0272.0281.030.8215
MA2701256.0256.0256.0256.0265.030.7716
MA2701241.0241.0241.0241.0249.030.7241
MA2701238.0238.0238.0238.0235.010.2447
MA2701221.032
MA2701207.035
MA2701188.5188.5171.5173.0182.5142.4564
MA2701165.5170.0148.5153.5160.0589.08101
MA2701145.0149.0132.5132.5140.5506.97173
MA2701127.5131.5115.5116.0123.0435.3112
MA2701112.0115.5101.0102.0107.5384.07106
MA270199.0100.087.589.594.5343.25127
MA270184.089.077.577.582.5877.28126
MA270173.579.066.566.572.5735.41236
MA270166.566.559.559.563.51207.65201
MA270158.559.551.052.055.51236.88484
MA270153.053.045.045.049.533116.18201
MA270146.046.539.539.543.037216.04128
MA270140.040.040.040.038.510.04167
MA270135.035.035.035.034.010.04222
MA270131.031.031.031.029.510.03293
MA270128.028.023.525.526.5350.911,228
MA270117.080
MA270120.0101
MA270123.527
MA270129.029.026.026.027.580.22130
MA270132.021
MA270144.544.539.539.537.0140.5970
MA270143.545.542.542.542.5311.38205
MA270147.553.547.051.548.51155.64202
MA270153.556.053.556.055.5623.4127
MA270164.067.558.566.562.538324.54643
MA270168.575.068.574.571.0815.77182
MA270180.086.074.583.579.51209.56690
MA270187.594.085.093.088.5887.68115
MA2701100.0101.093.5101.099.050.4990
MA2701111.5116.0106.5116.0110.0141.5680
MA2701120.5128.0115.5126.0120.5384.62132
MA2701147.0153.5141.0151.5146.0365.28179
MA2701172.0179.5165.0179.0173.0478.18166
MA2701198.0212.5194.0212.0203.0265.3692
MA2701226.0240.5226.0240.5235.0317.3386
MA2701269.056
MA2701305.529
MA2701356.0356.0356.0356.0343.531.0719
MA2701396.0396.0396.0396.0383.041.5732
MA2701437.0437.0437.0437.0423.531.317
MA2701465.57
MA2701508.53
MA2701552.03
MA2701597.03
MA2701642.5
MA2701688.0
MA2701735.0
MA2703480.0
MA2703460.0
MA2703439.5
MA2703421.0
MA2703402.0
MA2703383.5
MA2703365.0
MA2703348.0
MA2703331.0
MA2703314.0
MA2703298.0
MA2703282.5
MA2703267.5
MA2703252.0
MA2703238.0
MA2703224.5
MA2703211.56
MA2703186.515
MA2703167.59
MA2703149.024
MA2703133.515
MA2703118.018
MA2703106.06
MA270347.549
MA270352.030
MA270357.09
MA270363.03
MA270369.015
MA270375.05
MA270381.5
MA270389.0
MA270397.01
MA2703104.5
MA2703113.0
MA2703110.0110.0110.0110.0122.510.111
MA2703115.0115.0114.5115.0132.0374.3467
MA2703141.59
MA2703152.03
MA2703163.53
MA2703175.0
MA2703199.5
MA2703229.5
MA2703261.0
MA2703294.5
MA2703328.5
MA2703366.0
MA2705437.0
MA2705419.0
MA2705402.0
MA2705384.5
MA2705368.0
MA2705352.0
MA2705336.5
MA2705321.0
MA2705307.0
MA2705293.5
MA2705280.0
MA2705266.5
MA2705254.0
MA2705242.5
MA2705231.0
MA2705219.56
MA2705209.09
MA2705190.016
MA2705169.558
MA2705152.5
MA2705136.0
MA2705121.5
MA270551.557.051.057.055.050.2659
MA270562.524
MA270569.532
MA270577.024
MA270585.04
MA270594.0
MA2705103.0
MA2705112.5
MA2705123.0
MA2705134.0
MA2705120.0135.5120.0135.0145.08310.7447
MA2705156.02
MA2705120.0164.5120.0153.0168.515323.03111
MA2705178.0178.0178.0178.0181.530.533
MA2705194.5
MA2705207.5
MA2705222.0
MA2705252.0
MA2705280.5
MA2705313.0
MA2705345.5
MA2705380.5
相关资讯: