郑州商品交易所05月14日甲醇期权收盘行情
发布时间：2026年05月14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
MA26071,045.0
MA26071,020.0
MA2607995.0
MA2607970.0
MA2607945.0
MA2607920.0
MA2607895.0
MA2607870.0
MA2607845.0
MA2607820.03
MA2607795.0
MA2607770.0
MA2607745.0
MA2607720.0
MA2607695.0
MA2607670.05
MA2607645.03
MA2607620.07
MA2607595.022
MA2607602.0602.0602.0602.0570.510.621
MA2607564.5564.5564.5564.5545.510.5631
MA2607521.037
MA2607496.536
MA2607472.049
MA2607447.548
MA2607431.0431.0431.0431.0399.520.8689
MA2607381.5385.0381.5384.0352.583.07258
MA2607307.09
MA2607263.540
MA2607222.5245
MA2607218.5220.5168.0168.5184.526349.24283
MA2607179.5181.5133.0136.0149.521532.12193
MA2607146.0147.0102.5106.5118.51,976250.232,327
MA2607114.5118.079.082.592.03,229289.41,836
MA260795.095.060.062.571.06,977516.854,624
MA260773.073.045.547.553.52,633147.482,090
MA260756.060.534.036.539.55,097213.963,367
MA260723.045.020.026.029.03,01795.41,853
MA260735.035.019.521.520.54,610115.42,990
MA260724.525.515.016.014.51,41425.241,211
MA260722.023.012.014.010.05,43581.154,678
MA260715.516.010.010.57.04,53850.021,941
MA260713.013.07.57.54.52,08619.71,906
MA260711.511.56.56.53.01,36410.151,164
MA26079.59.55.05.02.05,09131.194,860
MA26077.07.54.54.51.01280.7598
MA26076.06.03.53.51.01800.88670
MA26076.56.53.54.00.51270.55426
MA26074.04.03.03.50.5510.17292
MA26073.03.03.03.00.5990.29306
MA26074.54.52.53.00.5170.06310
MA26073.53.52.52.50.51020.28281
MA26073.53.52.02.00.51,9124.443,417
MA26070.5612
MA26071.51.51.51.50.5190.03283
MA26070.5152
MA26071.01.51.01.50.5850.09233
MA26072.02.01.51.50.5100.02211
MA26070.5192
MA26070.5290
MA26070.5273
MA26072.02.02.02.00.51308
MA26070.5117
MA26070.5153
MA26070.5229
MA26070.5212
MA26070.587
MA26072.02.52.02.50.5530.13147
MA26072.02.52.02.50.5550.12148
MA26072.52.52.02.50.5540.13502
MA26073.03.53.03.50.5210.0788
MA26073.54.03.54.00.5230.0888
MA26074.04.04.04.00.5110.0489
MA26074.05.04.04.51.07423.111,935
MA26075.05.04.55.01.51310.65215
MA26075.56.05.56.02.02071.16286
MA26076.57.56.07.02.55523.39575
MA26077.59.07.08.53.04,86337.74,990
MA26079.511.09.011.05.01,63716.16971
MA260712.015.512.014.58.04,11653.93,530
MA260713.019.013.019.012.51,97533.561,150
MA260720.026.518.526.519.06,782154.25,804
MA260724.535.524.535.028.02,76184.651,996
MA260737.048.534.046.539.512,817539.77,340
MA260745.064.044.062.555.03,099171.791,774
MA260762.085.058.080.074.08,015575.443,813
MA260780.0110.578.0106.097.03,105301.661,436
MA2607105.0140.5102.0135.0126.04,369535.143,322
MA2607137.5174.5135.0173.0158.530247.79580
MA2607171.0215.0164.5212.0194.51,564309.063,559
MA2607215.5248.0213.0241.0233.510825.77371
MA2607265.5294.0265.5285.5275.06618.62390
MA2607344.0345.0340.0345.0319.062.06107
MA2607364.547
MA2607411.57
MA2607459.08
MA2607507.56
MA2607556.56
MA2607605.53
MA2607655.53
MA2607705.0
MA2607755.0
MA2607805.0
MA2607855.0
MA2607905.0
MA2607955.0
MA2608836.0
MA2608811.0
MA2608786.0
MA2608761.5
MA2608736.5
MA2608712.0
MA2608687.0
MA2608662.5
MA2608638.5
MA2608614.0
MA2608590.0
MA2608566.09
MA2608542.07
MA2608518.59
MA2608495.03
MA2608471.54
MA2608449.03
MA2608426.55
MA2608382.56
MA2608340.07
MA2608299.519
MA2608262.016
MA2608227.019
MA2608194.521
MA2608165.029
MA2608139.554
MA2608117.033
MA2608111.0111.089.589.597.550.5154
MA260875.575.575.575.581.0100.7653
MA260876.076.061.061.067.5815.21101
MA260851.552.551.052.556.0643.31125
MA260853.555.543.043.046.52159.88217
MA260846.546.536.038.538.5522.0352
MA260837.538.530.532.532.01133.862
MA260832.533.031.533.027.0571.7674
MA260828.028.022.522.522.0872.2136
MA260824.524.523.023.519.0952.1595
MA260815.5108
MA260813.095
MA260811.0107
MA26089.576
MA26088.0116
MA26086.5138
MA26083.03.01.03.00.550.01355
MA26083.53.53.53.51.030.01208
MA26083.53.51.51.51.0430.07226
MA26081.51.51.51.51.5340.05194
MA26083.53.53.53.51.530.01208
MA26081.52.51.52.52.060.01191
MA26085.05.05.05.02.560.03131
MA26083.0245
MA26083.5153
MA260812.012.012.012.04.520.02105
MA26084.06.04.06.05.040.0292
MA26084.57.04.57.06.050.0357
MA26087.586
MA26089.0102
MA260810.5188
MA260813.513.513.513.512.030.04140
MA260813.015.511.515.514.5821.12193
MA260815.019.013.519.016.52223.8227
MA260817.525.017.525.022.52184.6796
MA260827.034.524.034.530.01905.63107
MA260835.545.532.544.539.51285.0789
MA260846.054.042.554.051.5874.357
MA260855.568.555.568.566.5573.5935
MA260872.587.072.587.084.0231.7943
MA260892.592.590.090.0104.5111.0226
MA2608137.0137.0114.0116.0128.5678.1745
MA2608139.5141.5139.0141.5156.0304.229
MA2608186.59
MA2608219.59
MA2608263.0263.0263.0263.0256.0215.5230
MA2608303.0303.0301.0301.0294.0226.6431
MA2608334.56
MA2608376.56
MA2608419.56
MA2608464.56
MA2608509.56
MA2608556.06
MA2608603.0
MA2608650.5
MA2608698.0
MA2608746.51
MA2608795.0
MA2608843.5
MA2609992.59
MA2609968.06
MA2609944.07
MA2609920.09
MA2609896.016
MA2609872.06
MA2609811.5811.5811.5811.5848.010.8114
MA2609824.012
MA2609800.016
MA2609776.587
MA2609725.5725.5725.5725.5753.010.7394
MA2609729.5125
MA2609706.0139
MA2609682.5156
MA2609659.0158
MA2609636.0213
MA2609613.0181
MA2609561.5563.0561.5563.0590.042.28207
MA2609567.5159
MA2609544.5172
MA2609490.0490.0490.0490.0522.010.49181
MA2609461.5461.5461.5461.5500.031.38210
MA2609449.0449.0449.0449.0478.094.16227
MA2609456.0238
MA2609408.5408.5402.0402.0434.031.24245
MA2609392.0171
MA2609328.0328.0328.0328.0351.520.66908
MA2609340.0340.0290.0290.0312.5154.41,211
MA2609291.0297.0253.5253.5275.06217.64324
MA2609244.0244.0227.0227.5241.061.4398
MA2609228.5228.5186.5188.0209.06412.741,323
MA2609202.0202.0161.0161.0181.517029.151,199
MA2609170.0178.5138.0142.5156.0795120.72,512
MA2609149.0161.5118.0121.0135.019726.51,487
MA2609129.5136.5103.0104.5117.076186.752,424
MA2609112.5117.088.590.0101.020620.623,279
MA2609100.0103.076.076.589.01,387118.814,336
MA260988.088.067.569.078.029222.081,298
MA260982.582.559.560.569.582655.276,643
MA260969.569.552.553.562.068240.281,623
MA260963.063.047.047.555.51,47474.732,436
MA260955.555.542.542.550.549423.78729
MA260951.052.037.040.046.01,35458.044,035
MA260946.046.036.537.042.01154.61805
MA260938.038.032.032.039.0220.811,004
MA260938.539.029.529.535.5180.59482
MA260936.536.532.032.032.5311.06396
MA260934.536.028.029.030.51,25539.739,977
MA26096.06.56.06.512.02921.816,593
MA26096.06.56.06.012.5580.35607
MA26097.07.07.07.013.560.04273
MA26099.59.59.59.514.510.01608
MA26098.59.08.08.515.5670.566,736
MA26099.59.59.59.516.5270.26525
MA260917.5465
MA260911.011.011.011.018.520.02327
MA260912.012.011.511.519.530.04728
MA260912.512.512.512.520.530.04270
MA260912.513.012.513.022.0390.5430
MA260914.514.514.514.523.530.04387
MA260914.517.514.015.525.04687.461,518
MA260917.518.017.518.026.570.13455
MA260918.019.017.518.527.5300.55360
MA260919.520.519.019.529.5541.06325
MA260922.024.021.524.031.5360.8895
MA260923.024.523.024.033.5260.61278
MA260927.527.526.026.036.0872.27421
MA260927.030.027.029.038.0471.35478
MA260931.533.528.532.540.01063.35964
MA260935.535.534.034.043.0421.49606
MA260935.539.035.039.046.01003.76957
MA260938.542.538.041.549.0803.191,713
MA260944.549.042.049.052.02,12798.5414,847
MA260949.055.549.055.560.01135.811,596
MA260958.068.057.568.069.068342.772,343
MA260968.579.068.577.579.543332.761,448
MA260981.096.580.594.592.052146.132,114
MA260996.0114.595.0111.5108.078683.91953
MA2609111.0137.5110.0136.0125.51,356169.221,777
MA2609130.0162.5130.0160.0147.561391.451,675
MA2609153.5189.0153.5186.5172.01,069187.712,308
MA2609190.0220.0185.5220.0200.510722.48800
MA2609218.0253.0213.5250.0232.017341.141,022
MA2609249.0289.0249.0286.0266.010930.04468
MA2609283.0320.0280.0314.0303.57822.87373
MA2609342.5346
MA2609384.0272
MA2609460.5460.5437.5437.5426.04118.54202
MA2609493.0493.0493.0493.0469.510.49209
MA2609514.540
MA2609559.522
MA2609605.518
MA2609652.028
MA2609734.5734.5734.5734.5698.510073.4531
MA2609759.0772.5759.0772.5745.5304234.12136
MA2609793.575
MA2610430.0
MA2610410.5
MA2610392.03
MA2610355.06
MA2610311.0311.0311.0311.0321.010.317
MA2610288.06
MA2610258.07
MA2610229.58
MA2610199.5199.5199.5199.5204.030.612
MA2610180.511
MA2610153.5153.5153.5153.5160.530.4645
MA2610142.097
MA2610120.0120.0120.0120.0126.510.12107
MA2610122.5122.5122.5122.5111.530.3789
MA2610110.5110.590.594.599.580.8187
MA261080.085.080.083.087.060.579
MA261077.576
MA261068.5101
MA261070.070.070.070.060.530.2175
MA261062.062.555.059.553.5170.99136
MA261055.055.044.545.046.5864.07205
MA261051.556.045.053.050.5552.8576
MA261060.560.550.059.056.070.466
MA261066.566.560.064.062.570.4591
MA261070.079.070.077.575.050.3855
MA261094.594.594.594.590.530.2836
MA2610110.5112.5110.5111.5107.090.9939
MA2610132.0132.0132.0132.0127.060.78128
MA2610143.5152.0143.5152.0148.091.3348
MA2610176.0176.0176.0176.0172.061.0454
MA2610203.0203.0203.0203.0198.561.249
MA2610233.5233.5233.5233.5228.061.3818
MA2610267.0267.0267.0267.0259.030.818
MA2610302.5302.5302.5302.5293.030.9112
MA2610328.03
MA2610365.53
MA2610403.03
MA2610443.03
MA2610483.53
MA2610525.53
MA2610568.53
MA2610611.0
MA2701523.53
MA2701506.03
MA2701488.03
MA2701470.03
MA2701452.56
MA2701436.53
MA2701420.56
MA2701388.07
MA2701359.06
MA2701331.06
MA2701280.0280.0273.5273.5304.020.5518
MA2701260.0260.0248.5248.5279.530.7633
MA2701240.0240.0226.0226.0255.020.4793
MA2701220.0220.0214.0220.0234.530.6599
MA2701214.0169
MA2701194.575
MA2701178.042
MA2701161.5149
MA2701147.028
MA2701133.540
MA2701120.532
MA2701100.0118.098.598.5109.090.94315
MA2701103.0103.088.088.099.01009.73271
MA270171.571.569.069.074.0110.79159
MA270180.569
MA270180.082.080.082.087.530.2462
MA270194.539
MA2701100.0100.093.093.0102.0161.5944
MA2701103.0103.0103.0103.0110.560.6475
MA2701119.0122
MA2701136.0164
MA2701156.591
MA2701177.569
MA2701200.570
MA2701225.513
MA2701250.59
MA2701278.59
MA2701308.030
MA2701338.03
MA2701371.01
MA2701403.5
MA2701438.5
MA2701474.5
MA2701511.0
MA2701549.0
MA2701588.5
相关资讯: