郑州商品交易所07月08日甲醇期权收盘行情
发布时间：2026年07月08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
MA2608427.0
MA2608402.0
MA2608377.030
MA2608352.015
MA2608327.027
MA2608302.018
MA2608277.525
MA2608286.0286.0286.0286.0252.510.2936
MA2608227.525
MA2608233.5233.5233.5233.5203.030.7163
MA2608123.5232.5107.0221.5178.551093.21483
MA2608102.0214.588.0196.5154.51,131165.261,769
MA260879.5189.064.0174.5130.51,385179.34955
MA260859.0165.547.0147.0107.53,976397.361,107
MA260842.5145.032.5124.086.07,597569.771,092
MA260831.0121.521.5100.566.089,9104,577.44,393
MA260820.0100.013.581.049.530,2051,324.231,759
MA260815.080.57.564.535.583,7132,549.073,300
MA26088.563.04.550.025.569,9601,924.414,550
MA26087.048.52.538.018.5244,2645,933.421,702
MA26082.028.00.521.510.0100,9231,561.5911,584
MA26081.015.50.512.05.5121,8011,110.6327,728
MA26080.58.00.55.53.537,598173.3110,901
MA26080.54.50.53.52.042,319113.2115,641
MA26080.52.50.52.01.511,30816.386,985
MA26080.51.50.51.01.015,27815.513,106
MA26080.51.00.51.00.52,2611.93,765
MA26080.51.00.50.50.53,3291.735,303
MA26080.50.50.50.50.58390.424,461
MA26080.50.50.50.50.53,7251.8622,052
MA26080.50.50.50.50.52000.14,211
MA26080.50.50.50.50.51,1540.586,877
MA26080.50.50.50.50.5800.043,198
MA26080.50.50.50.50.5740.045,555
MA26080.51,935
MA26080.50.50.50.50.52460.127,352
MA26080.51,382
MA26080.50.50.50.50.52280.111,930
MA26080.50.50.50.50.53680.181,545
MA26080.50.50.50.50.584,700
MA26080.51,106
MA26080.51,452
MA26080.51,443
MA26080.56705
MA26080.50.50.50.50.51,0010.513,471
MA26080.5426
MA26080.5279
MA26080.50.50.50.50.54090.25,853
MA26080.50.50.50.50.53560.181,772
MA26080.50.50.50.50.51600.081,171
MA26080.50.50.50.50.51,1700.592,212
MA26080.50.50.50.50.53,9421.975,690
MA26081.51.50.50.50.511,2217.1224,553
MA26081.01.50.50.50.53,8342.143,765
MA26081.52.50.50.51.011,3389.297,585
MA26083.03.50.50.51.516,67520.77,581
MA26086.07.00.51.02.597,230249.5635,503
MA260810.510.50.52.03.532,874143.279,295
MA260816.017.51.53.05.572,117546.9214,823
MA260822.028.52.54.59.052,616490.4612,730
MA260837.042.54.08.514.0115,0531,564.6121,221
MA260853.558.57.013.022.533,645592.334,280
MA260868.579.012.520.033.565,0311,492.696,842
MA260891.596.519.530.048.531,2701,040.375,178
MA2608104.5120.031.041.566.524,3371,077.869,355
MA2608144.0144.057.575.5107.51,584159.582,419
MA2608201.5214.599.0114.5153.5790103.693,754
MA2608255.0257.0142.0157.5201.526755.251,076
MA2608288.5288.5188.0205.0250.07719.141,936
MA2608297.5316.0260.5261.0299.513640.91,772
MA2608388.0388.0290.0305.5349.0336110.422,184
MA2608391.5412.5338.5353.0398.5352130.382,545
MA2608443.0468.0388.0404.0448.5274116.0721
MA2608491.0492.5435.0438.0498.0115.221,729
MA2608548.01,768
MA2608561.5561.5546.5546.5598.021.11746
MA2608632.5662.5629.0646.5648.06643.261,922
MA2608696.5701.5696.5701.5698.032.09636
MA2608748.0126
MA2608798.0168
MA2608848.0191
MA2608898.03
MA2608948.09
MA2608998.09
MA26081,048.0
MA26081,098.0
MA26081,148.0
MA26081,198.026
MA26081,248.0
MA26081,298.0
MA2609515.5587.0515.5587.0558.531.6690
MA2609534.0101
MA2609509.072
MA2609484.5123
MA2609460.061
MA2609435.548
MA2609411.563
MA2609387.0112
MA2609363.030
MA2609339.5108
MA2609339.0339.0338.0338.5316.093.05112
MA2609316.0316.0315.0315.0293.092.84143
MA2609252.5293.5252.5293.5270.0184.96147
MA2609197.5284.0182.0279.5248.0184.34226
MA2609176.0252.0166.0252.0226.5214.22251
MA2609158.0235.5145.5233.0205.55811.08404
MA2609138.5241.0128.0213.5185.5824157.181,091
MA2609123.0218.0111.5202.0166.51,130202.92836
MA2609109.0201.596.5175.0148.51,331209.662,369
MA260995.5181.082.5153.0131.51,107155.781,116
MA260980.0165.070.5140.0116.59,5231,042.264,254
MA260963.0148.560.0125.5102.52,204223.33779
MA260959.0132.552.0112.089.53,684353.821,871
MA260952.0116.045.097.078.52,437214.731,610
MA260944.5104.537.585.568.521,3701,575.017,225
MA260932.581.527.566.052.05,878331.262,587
MA260924.064.020.552.040.017,519789.098,864
MA260918.050.015.541.031.54,744154.683,356
MA260914.039.012.031.525.015,171412.748,776
MA260911.031.09.525.520.53,92385.192,331
MA260910.024.58.020.016.57,239128.535,155
MA26097.020.06.517.514.01,69923.231,941
MA26096.516.55.514.011.55,52669.296,437
MA26095.014.04.512.010.01,14511.262,003
MA26094.512.04.010.58.05,28344.737,721
MA26094.010.03.59.07.01,80112.832,980
MA26093.59.03.08.06.02,64318.014,552
MA26093.07.02.57.05.07153.721,965
MA26093.06.52.56.54.57,00132.3413,241
MA26092.55.02.55.04.03381.331,411
MA26093.04.53.04.53.54181.591,166
MA26092.04.02.03.53.04211.11,129
MA26092.03.52.03.03.01,0432.713,005
MA26091.53.01.52.52.51130.231,503
MA26091.53.01.52.52.03380.721,575
MA26092.02.52.02.52.0510.12870
MA26092.02.02.02.02.01000.21,191
MA26091.52.51.02.01.57,40013.0622,663
MA26092.52.51.02.01.06,54410.9318,421
MA26092.02.51.51.51.52150.361,488
MA26092.52.52.02.02.01070.251,108
MA26093.03.02.02.52.03440.851,327
MA26093.54.02.02.52.53,0928.1611,084
MA26094.54.52.52.53.01220.431,344
MA26095.55.53.04.04.04371.861,777
MA26096.56.53.53.55.02751.332,085
MA26097.08.54.05.06.01,8939.913,595
MA26099.59.55.05.57.06404.732,494
MA260912.012.06.07.08.52,46021.433,337
MA260914.515.57.58.510.597811.271,959
MA260920.020.09.510.512.510,808142.869,418
MA260921.523.011.013.015.51,12217.741,814
MA260925.529.513.516.019.02,54451.122,260
MA260933.036.016.020.023.01,84245.531,640
MA260939.044.516.524.528.019,311528.2210,533
MA260948.052.023.529.033.52,40778.371,447
MA260957.064.028.035.541.05,579220.533,794
MA260968.575.534.042.049.03,376181.512,163
MA260977.089.041.050.558.57,883438.135,490
MA260994.5102.049.561.069.51,833121.861,405
MA2609111.0117.558.571.081.52,587195.81,858
MA2609126.0133.568.583.595.52,357200.081,219
MA2609143.0155.080.095.0110.03,342325.796,417
MA2609193.0193.0108.0126.0144.033641.861,612
MA2609232.0234.5138.0161.5182.0988150.653,077
MA2609211.5246.5183.5201.5223.08015.681,931
MA2609298.0298.0218.0240.0267.09725.242,278
MA2609323.5323.5258.5276.0312.06417.66917
MA2609421.5421.5297.0297.0358.0299.81,760
MA2609395.0395.0357.5359.0405.0103.682,129
MA2609480.0480.0390.0390.0452.59641.433,267
MA2609508.0508.0508.0508.0501.031.521,242
MA2609535.0535.0496.0496.0549.573.631,237
MA2609585.0585.0585.0585.0598.010.59677
MA2609660.0660.0660.0660.0647.010.66474
MA2609696.0326
MA2609745.5290
MA2609747.0748.5742.5742.5795.053.73202
MA2609791.5791.5791.5791.5844.510.79198
MA2609894.028
MA2609943.524
MA2609993.567
MA26091,043.052
MA26091,093.049
MA26091,142.551
MA26091,192.587
MA2610421.5421.5421.5421.5369.55021.0850
MA2610347.0
MA2610324.51
MA2610303.5
MA2610282.5
MA2610262.050
MA2610242.546
MA2610171.5268.0171.5257.5224.08319.099
MA2610203.0246.0195.5227.5205.5225.03122
MA2610138.0230.0138.0209.0189.011222.17186
MA2610128.5207.5124.0194.0172.017330.23269
MA2610118.0195.0111.5177.5157.523635.78384
MA2610105.0180.598.0162.0142.523432.97338
MA261095.5164.586.5147.5129.524231.05421
MA261082.5157.078.0132.5117.038146.34485
MA261075.0143.070.0119.5106.020822.6381
MA261063.0130.062.5109.595.539941.35502
MA261052.5107.547.589.577.530824.51699
MA261042.087.538.573.062.570042.47674
MA261034.072.529.059.550.052527.18602
MA261027.058.025.048.541.064828.05646
MA261022.049.520.040.534.090431.57596
MA261018.539.516.534.028.02858.65641
MA261013.532.513.527.523.51443.51351
MA261012.530.512.525.020.02134.89450
MA261016.526.016.521.017.5841.63513
MA26108.520.58.518.015.02834.75743
MA261011.017.011.017.013.0670.97307
MA26109.015.09.015.011.5700.91295
MA26108.514.08.512.510.51111.32336
MA26108.513.08.511.09.58379.06827
MA26109.09.59.09.58.5280.25247
MA26106.08.56.08.07.560.04250
MA26108.08.08.08.06.530.02442
MA26103.58.03.57.06.51390.96743
MA261015.516.511.012.010.51,29516.353,359
MA261018.520.013.013.513.02734.47288
MA261023.023.015.516.516.060812.07370
MA261025.527.518.019.019.52395.0192
MA261031.533.021.022.523.045011.64449
MA261038.039.524.526.528.02979.6534
MA261044.546.529.031.033.045217.08759
MA261052.054.032.534.039.544317.48459
MA261058.562.537.541.046.054825.12527
MA261069.573.043.548.554.526614.13703
MA261077.084.050.554.062.525516.1462
MA261091.596.058.063.572.547334.07509
MA2610105.0110.066.073.583.041033.48440
MA2610117.0122.577.083.595.044536.75493
MA2610133.0138.086.591.0107.031532.23622
MA2610143.0150.098.5106.5121.054058.14427
MA2610160.5160.5108.5118.0135.014317.22335
MA2610138.0146.5135.0146.5167.0344.89133
MA2610172.5172.5172.5172.5202.030.52139
MA2610239.5161
MA2610280.0184
MA2610323.0127
MA2610366.5174
MA2610372.0376.5372.0376.5412.593.48156
MA2610458.5117
MA2610506.090
MA2610553.069
MA2610601.561
MA2610650.065
MA2610698.55
MA2610747.515
MA2610796.59
MA2610845.56
MA2610894.53
MA2610944.0
MA2611379.5
MA2611357.5
MA2611336.0
MA2611315.5
MA2611294.53
MA2611275.5
MA2611256.56
MA2611238.06
MA2611221.0
MA2611204.0
MA2611189.03
MA2611174.5
MA2611160.56
MA2611148.03
MA2611136.015
MA2611125.012
MA2611115.013
MA261197.521
MA261182.014
MA261170.031
MA261165.565.565.565.559.530.236
MA261151.031
MA261146.046.039.039.044.090.3744
MA261138.038.033.533.538.0150.5444
MA261133.036
MA261129.039
MA261125.0100
MA261122.0146
MA261119.5122
MA261117.081
MA261123.0
MA261119.019.019.019.026.020.0436
MA261130.033
MA261134.039
MA261138.048
MA261144.015
MA261149.513
MA261156.012
MA261164.018
MA261172.021
MA261181.521
MA261192.024
MA2611103.015
MA2611115.021
MA2611128.012
MA2611142.036
MA2611157.033
MA2611189.042
MA2611200.0200.0200.0200.0223.010.233
MA2611261.015
MA2611300.521
MA2611341.515
MA2611384.06
MA2611428.015
MA2611472.56
MA2611518.56
MA2611564.56
MA2611611.56
MA2611658.53
MA2611706.09
MA2612380.0
MA2612358.0
MA2612336.5
MA2612315.5
MA2612294.5
MA2612273.5
MA2612254.0
MA2612237.0
MA2612221.0
MA2612207.5
MA2612193.5
MA2612180.5
MA2612168.5
MA2612157.0
MA2612145.5
MA2612136.03
MA2612116.5
MA2612101.030
MA261286.5
MA261239.09
MA261242.03
MA261245.53
MA261249.53
MA261253.03
MA261257.0
MA261262.0
MA261270.0
MA261279.5
MA261290.0
MA2612101.5
MA2612113.0
MA2612126.0
MA2612139.0
MA2612152.5
MA2612167.5
MA2612198.0
MA2612232.0
MA2612267.0
MA2701387.5
MA2701365.5
MA2701343.5
MA2701321.0
MA2701298.5
MA2701276.5
MA2701256.525
MA2701241.021
MA2701227.015
MA2701213.515
MA2701200.015
MA2701188.010
MA2701176.514
MA2701165.515
MA2701142.0147.5142.0147.5155.030.4419
MA2701128.0135.0128.0135.0145.560.7816
MA2701130.0130.0130.0130.0127.050.6523
MA2701111.519
MA270197.576
MA270195.095.086.586.585.530.2843
MA270174.064
MA270150.590.050.590.065.0191.11108
MA270145.048.045.048.056.0130.61148
MA270136.044.536.044.549.5240.99195
MA270142.542.542.542.543.030.1378
MA270134.034.531.534.537.580.27219
MA270133.0102
MA270127.028.527.028.528.5150.41106
MA270123.026.023.026.025.0100.24172
MA270123.523.523.523.522.010.02224
MA270119.523.018.022.519.0230.48281
MA270116.518.014.517.517.0580.991,158
MA270153.532
MA270150.050.040.040.056.040.1795
MA270135.045.035.044.559.050.2130
MA270140.062.540.062.561.0281.44136
MA270168.568.555.055.063.520.127
MA270180.080.060.062.566.540.2669
MA270174.575.569.069.071.080.58176
MA270180.080.079.579.580.520.1691
MA270190.090.086.586.591.020.1843
MA2701115.0118.093.093.0102.5717.04795
MA2701100.0107.0100.0107.0114.020.21159
MA2701112.0146.0100.0115.0126.59311.57775
MA2701140.0114
MA2701120.0141.5120.0141.5153.520.2660
MA2701168.060
MA2701183.099
MA2701214.0143
MA2701248.599
MA2701283.554
MA2701321.572
MA2701359.528
MA2701400.026
MA2701441.013
MA2701484.030
MA2701527.07
MA2701571.57
MA2701616.53
MA2701662.03
MA2701708.53
MA2701755.0
MA2701802.0
MA2701849.5
MA2703376.0
MA2703358.5
MA2703340.5
MA2703323.5
MA2703307.5
MA2703291.5
MA2703275.5
MA2703261.5
MA2703247.5
MA2703233.5
MA2703221.0
MA2703209.0
MA2703197.5
MA2703185.5
MA2703175.5
MA2703166.0
MA2703155.5155.5155.5155.5156.030.476
MA2703138.5138.5137.0137.0138.570.9715
MA2703120.5121.0120.5121.0121.591.099
MA270355.055.055.055.054.010.0637
MA270358.058.058.058.061.030.1718
MA270367.59
MA270375.56
MA270384.015
MA270393.05
MA2703102.0
MA2703112.5
MA2703123.01
MA2703134.0
MA2703146.0
MA2703159.0
MA2703171.5
MA2703184.5
MA2703199.5
MA2703214.5
MA2703229.0
MA2703261.0
MA2703293.5
MA2705364.0
MA2705348.0
MA2705332.5
MA2705317.0
MA2705302.0
MA2705288.5
MA2705274.5
MA2705261.0
MA2705248.5
MA2705237.0
MA2705225.5
MA2705214.0
MA2705203.0
MA2705193.5
MA2705184.0
MA2705174.56
MA2705165.09
MA2705149.016
MA2705167.5167.5108.0115.0132.5475.5836
MA270572.072.072.072.077.010.0718
MA270586.012
MA270595.033
MA2705104.024
MA2705114.03
MA2705125.0
MA2705136.0
MA2705147.0
MA2705159.0
MA2705172.0
MA2705185.0
MA2705198.0
MA2705212.0
MA2705227.0
MA2705242.0
MA2705257.0
MA2705272.0
MA2705306.0
MA2705338.5
相关资讯: