郑州商品交易所07月09日甲醇期权收盘行情
发布时间：2026年07月09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
MA2608478.0
MA2608453.0
MA2608428.030
MA2608403.015
MA2608378.027
MA2608353.018
MA2608328.025
MA2608303.036
MA2608278.025
MA2608253.5160
MA2608226.0226.0226.0226.0228.510.23482
MA2608216.0220.0184.5189.0204.061.241,766
MA2608176.5206.5144.5153.0179.5316.08925
MA2608160.0182.0119.0142.0155.034252.671,038
MA2608134.0158.098.5115.5131.51,155154.75878
MA2608106.5135.575.093.5109.08,379909.33,170
MA260888.5113.058.072.587.54,571405.141,320
MA260869.095.042.556.568.56,745440.252,663
MA260861.077.030.041.552.514,668738.033,083
MA260843.061.021.029.039.5131,5465,386.0915,812
MA260826.037.59.013.522.5133,1982,980.0120,099
MA260814.025.04.07.013.0266,4213,588.6338,491
MA26087.016.02.02.58.0105,966825.0318,145
MA26083.510.51.01.55.0106,846489.2224,314
MA26082.56.50.51.03.532,84096.019,336
MA26081.54.00.50.52.538,09461.714,956
MA26081.02.00.50.51.59,4849.223,689
MA26081.02.00.50.51.09,4739.057,433
MA26080.51.00.50.51.04,0262.674,314
MA26080.51.00.50.50.58,8794.7221,836
MA26080.50.50.50.50.59210.463,742
MA26080.50.50.50.50.51,5020.756,847
MA26080.50.50.50.50.52190.113,068
MA26080.50.50.50.50.53750.195,213
MA26080.50.50.50.50.5690.031,881
MA26080.50.50.50.50.5900.057,262
MA26080.50.50.50.50.5980.051,284
MA26080.50.50.50.50.5680.031,915
MA26080.50.50.50.50.5100.011,538
MA26080.50.50.50.50.534,700
MA26080.51,106
MA26080.51,452
MA26080.50.50.50.50.5100.011,433
MA26080.5705
MA26080.50.50.50.50.5310.0213,451
MA26080.5426
MA26080.5279
MA26080.50.50.50.50.51120.065,803
MA26080.51,772
MA26080.51,171
MA26080.50.50.50.50.54710.242,434
MA26080.50.50.50.50.56000.35,670
MA26080.51.00.50.50.58,9744.4923,660
MA26080.50.50.50.50.59790.493,529
MA26080.51.00.50.50.53,1621.66,610
MA26080.51.50.50.50.514,12210.1911,967
MA26081.02.00.51.01.025,75627.0531,171
MA26081.53.00.51.01.515,33220.339,340
MA26082.04.01.01.52.028,69158.4513,748
MA26084.06.52.02.53.545,241157.4714,676
MA26086.512.03.55.06.0118,247767.3929,820
MA260810.519.55.59.59.5100,617973.766,526
MA260815.029.010.516.515.5101,2321,736.019,247
MA260825.041.017.027.024.543,9621,119.033,776
MA260835.057.026.038.536.5103,8543,745.1210,644
MA260860.095.053.074.569.011,782782.982,410
MA2608112.0140.089.5120.0110.04,926534.793,319
MA2608172.5172.5165.0165.0155.081.371,075
MA2608185.5243.0178.0214.5202.029657.511,893
MA2608255.5255.5235.0235.0250.5143.381,767
MA2608283.0339.5276.5337.0299.519556.662,159
MA2608320.0320.0320.0320.0348.541.282,545
MA2608377.5377.5376.5377.0398.0269.8720
MA2608429.0493.0429.0493.0447.541.821,729
MA2608547.0547.0477.0544.5497.5189.381,768
MA2608523.0594.5523.0594.5547.552.73746
MA2608597.01,922
MA2608648.5656.0648.5656.0647.042.6636
MA2608697.0126
MA2608747.0168
MA2608797.0191
MA2608847.03
MA2608897.09
MA2608947.09
MA2608997.0
MA26081,047.0
MA26081,097.0
MA26081,147.026
MA26081,197.0
MA26081,247.0
MA2609602.590
MA2609578.0101
MA2609553.072
MA2609528.5123
MA2609504.061
MA2609479.548
MA2609455.063
MA2609430.5112
MA2609406.530
MA2609382.5108
MA2609358.5112
MA2609335.0143
MA2609312.0147
MA2609289.0226
MA2609267.0251
MA2609248.5248.5248.0248.0245.020.5403
MA2609248.0255.0184.0184.0224.56014.721,081
MA2609202.5205.5200.0205.5204.071.42833
MA2609181.5211.0155.0171.5185.034761.672,332
MA2609164.5192.5139.5153.5167.0944161.021,047
MA2609151.0173.0123.0136.0150.02,443361.584,220
MA2609134.5154.0109.5122.0134.061079.84738
MA2609120.0141.097.0108.0119.51,526187.661,653
MA2609106.0127.586.097.0106.52,017212.081,409
MA260996.0116.575.085.094.512,9261,248.76,834
MA260975.093.558.568.074.07,672585.242,693
MA260954.074.545.552.058.517,7831,071.638,694
MA260944.559.535.541.547.05,053244.883,325
MA260935.048.528.032.538.017,273655.049,598
MA260929.039.523.527.031.05,428170.82,216
MA260924.032.518.021.525.011,520291.356,652
MA260920.027.015.517.521.02,49453.592,227
MA260915.023.012.514.517.57,766135.617,141
MA260912.519.011.012.015.01,31019.211,974
MA260911.017.09.010.512.58,998118.367,870
MA260910.514.08.09.011.02,69230.73,050
MA260910.012.57.07.59.03,57635.843,968
MA26098.010.56.56.58.01,29411.511,815
MA26096.510.04.56.57.07,25254.2913,186
MA26096.08.05.05.06.01,2648.21,454
MA26095.07.04.04.55.53,35717.911,680
MA26095.56.03.54.04.53891.861,149
MA26094.05.53.03.54.01,2064.933,096
MA26093.55.02.53.03.59813.631,459
MA26093.04.52.53.03.51,0333.681,721
MA26093.05.02.52.53.05001.54938
MA26093.03.52.02.52.54761.381,147
MA26092.03.51.52.02.59,21423.4123,667
MA26091.52.01.02.01.01,8683.6119,692
MA26091.52.01.01.51.54430.651,402
MA26091.51.51.51.51.55100.771,254
MA26092.02.02.02.02.05421.081,454
MA26092.53.02.02.52.51,0492.6411,218
MA26093.03.02.53.03.06561.931,476
MA26093.54.03.03.53.55261.81,605
MA26093.54.53.54.04.05942.381,814
MA26094.05.54.04.55.01,5656.943,105
MA26095.06.05.05.56.07954.451,945
MA26096.57.56.06.57.51,1697.673,002
MA26098.09.57.58.08.51,31510.442,387
MA260912.512.59.09.510.58,73788.7411,798
MA260912.015.011.011.512.52,42029.512,699
MA260914.018.513.015.515.53,62753.342,771
MA260916.523.016.018.018.52,08238.182,175
MA260922.029.019.523.023.014,474333.8911,629
MA260925.034.524.528.027.53,07585.051,049
MA260930.042.029.534.533.56,476215.253,683
MA260937.550.036.041.040.03,963159.092,736
MA260946.060.541.050.548.011,376546.785,950
MA260954.571.551.561.057.52,419136.391,623
MA260962.084.060.072.067.53,392228.641,973
MA260979.597.570.082.579.54,024320.541,382
MA260985.5112.081.599.092.57,651701.896,830
MA2609119.0144.5110.0129.5122.01,318159.241,559
MA2609150.0182.5142.0165.5156.51,626250.292,693
MA2609190.0225.0185.0204.0194.5203.891,933
MA2609225.0235.5220.0235.5235.5398.922,257
MA2609265.0265.0259.0259.0278.530.79917
MA2609308.0343.0308.0336.0322.551.611,759
MA2609368.52,129
MA2609411.5424.5396.0424.5414.55422.083,262
MA2609438.5438.5438.5438.5462.020.881,242
MA2609509.51,235
MA2609558.0677
MA2609606.5474
MA2609680.0680.0680.0680.0655.010.68326
MA2609704.0290
MA2609753.0202
MA2609802.5198
MA2609851.528
MA2609901.024
MA2609950.567
MA26091,000.052
MA26091,050.049
MA26091,099.551
MA26091,149.087
MA2610407.550
MA2610384.5
MA2610362.01
MA2610340.5
MA2610318.5
MA2610298.050
MA2610277.546
MA2610264.0264.0264.0264.0257.510.26100
MA2610238.5122
MA2610226.0226.5189.0189.0220.0173.73179
MA2610209.0223.5182.0182.0203.022947.06218
MA2610192.0208.5183.5192.0186.018735.85278
MA2610174.5180.0146.5150.0171.015226.39258
MA2610162.0175.0133.0145.0156.026040.51306
MA2610138.5159.0121.0132.5142.522532.12427
MA2610128.0145.0110.0116.5130.515019.35414
MA2610114.5134.099.0110.5118.524329.46542
MA261094.5112.586.086.098.032332.81847
MA261077.094.068.075.082.067754.77860
MA261064.578.056.062.068.072347.84726
MA261057.068.047.052.056.540823.22636
MA261043.558.040.044.048.560530.25544
MA261038.049.033.537.041.050120.68599
MA261032.540.030.030.535.02879.89340
MA261029.537.524.528.030.066619.98479
MA261025.030.023.023.026.52125.78453
MA261023.527.019.021.522.549811.67695
MA261019.023.017.518.020.02284.61365
MA261018.519.514.015.517.52975.27306
MA261015.018.512.513.515.53875.81289
MA261014.017.011.513.514.04376.11904
MA261013.015.09.59.512.55657.3253
MA261010.513.010.512.011.04164.76275
MA261011.011.08.08.010.01911.76567
MA26108.510.57.07.09.03813.49811
MA261010.514.510.513.012.54605.793,370
MA261013.016.513.016.515.02223.26296
MA261016.019.016.018.517.53786.52305
MA261018.522.018.521.020.555211.3304
MA261021.028.021.024.523.565015.27465
MA261025.032.025.029.528.03639.97532
MA261030.038.529.534.032.549515.95685
MA261035.544.534.039.537.540515.05371
MA261039.051.539.046.043.548120.73446
MA261046.559.045.053.050.045322.2655
MA261052.563.552.563.557.527115.09474
MA261062.077.560.071.065.529919.07508
MA261069.585.568.581.575.545333.21494
MA261081.099.078.091.585.522719.01548
MA261091.0113.087.5104.097.018917.9700
MA2610102.5126.5101.0115.5109.539342.43609
MA2610117.0142.5113.5136.0122.542751.76524
MA2610145.0175.0138.5161.5152.037455.98304
MA2610182.0209.0170.5209.0185.520337.01167
MA2610221.5161
MA2610260.0184
MA2610301.5127
MA2610344.0174
MA2610388.0156
MA2610432.5117
MA2610479.090
MA2610525.069
MA2610572.561
MA2610619.565
MA2610667.55
MA2610716.015
MA2610764.09
MA2610812.56
MA2610861.53
MA2610910.5
MA2611407.5
MA2611385.5
MA2611364.0
MA2611342.5
MA2611322.03
MA2611301.5
MA2611281.56
MA2611263.06
MA2611244.0
MA2611226.5
MA2611209.53
MA2611193.5
MA2611178.56
MA2611164.03
MA2611151.015
MA2611138.512
MA2611126.513
MA2611106.021
MA261189.014
MA261174.531
MA261162.536
MA261153.031
MA261139.039.039.039.044.590.3744
MA261138.544
MA261132.536
MA261128.539
MA261123.528.023.024.024.01363.55198
MA261119.521.019.521.021.0270.55155
MA261118.020.018.018.518.5791.52165
MA261116.019.014.516.016.0641.12124
MA261117.5
MA261120.536
MA261121.021.021.021.023.530.0633
MA261124.524.524.024.027.060.1542
MA2611185.5185.529.531.531.590.4346
MA261133.033.029.029.036.0120.3718
MA261138.038.036.536.541.060.2216
MA261144.044.044.044.047.030.1312
MA261150.050.050.050.053.030.1518
MA261160.521
MA261168.521
MA261177.524
MA261187.015
MA261197.021
MA2611109.012
MA2611121.536
MA2611134.533
MA2611163.542
MA2611196.533
MA2611231.515
MA2611269.521
MA2611310.015
MA2611351.06
MA2611394.515
MA2611438.56
MA2611484.06
MA2611529.56
MA2611576.56
MA2611623.53
MA2611671.09
MA2612394.0
MA2612373.0
MA2612352.5
MA2612332.0
MA2612312.5
MA2612293.5
MA2612275.0
MA2612257.5
MA2612240.5
MA2612224.0
MA2612209.0
MA2612194.5
MA2612180.0
MA2612168.0
MA2612155.5
MA2612144.03
MA2612124.0
MA2612107.030
MA261291.5
MA261280.0
MA261226.59
MA261230.03
MA261238.538.538.538.534.530.126
MA261244.044.044.044.039.030.136
MA261250.050.050.050.044.030.156
MA261256.056.056.056.050.030.173
MA261256.5
MA261263.5
MA261271.5
MA261280.0
MA261290.0
MA2612100.0
MA2612110.5
MA2612123.0
MA2612135.5
MA2612149.0
MA2612178.5
MA2612211.0
MA2612245.5
MA2612283.5
MA2701387.5
MA2701366.0
MA2701345.0
MA2701325.0
MA2701306.5
MA2701288.0
MA2701271.025
MA2701255.021
MA2701239.015
MA2701224.515
MA2701211.015
MA2701197.010
MA2701185.014
MA2701173.515
MA2701162.019
MA2701151.516
MA2701132.523
MA2701112.5112.5112.5112.5116.030.3422
MA270190.0101.090.0101.0100.5272.6370
MA270190.090.084.585.088.0131.1443
MA270174.074.070.070.076.070.5160
MA270170.070.060.060.066.550.33106
MA270157.5148
MA270150.5195
MA270143.578
MA270138.0219
MA270133.0102
MA270130.030.030.030.028.510.03106
MA270125.0172
MA270122.0224
MA270119.0281
MA270117.019.515.017.516.5681.181,154
MA270135.532
MA270130.036.030.036.038.5250.87112
MA270142.530
MA270140.052.540.052.547.590.45133
MA270145.058.045.058.053.5190.9621
MA270158.060.055.060.060.0120.772
MA270170.070.064.064.568.0291.92166
MA270177.090.070.574.576.540.3190
MA270190.090.090.090.085.010.0943
MA270180.598.580.098.596.0161.46800
MA2701106.5159
MA2701115.0115.090.5112.5117.5101.07779
MA2701130.5114
MA2701143.560
MA2701157.060
MA2701171.599
MA2701202.0143
MA2701235.099
MA2701269.054
MA2701306.072
MA2701343.528
MA2701384.026
MA2701424.513
MA2701467.030
MA2701510.07
MA2701554.07
MA2701599.03
MA2701644.03
MA2701690.53
MA2701737.0
MA2701784.0
MA2701831.5
MA2703391.0
MA2703373.0
MA2703355.0
MA2703337.0
MA2703320.5
MA2703304.5
MA2703288.5
MA2703273.5
MA2703259.5
MA2703245.5
MA2703232.0
MA2703219.5
MA2703208.0
MA2703196.0
MA2703184.5
MA2703175.0
MA2703165.06
MA2703146.015
MA2703129.09
MA2703112.5
MA270349.537
MA270356.518
MA270363.59
MA270370.56
MA270378.515
MA270387.55
MA270396.0
MA2703105.5
MA2703116.51
MA2703127.0
MA2703138.0
MA2703150.5
MA2703163.5
MA2703176.0
MA2703189.5
MA2703204.5
MA2703219.5
MA2703250.0
MA2703282.5
MA2703315.0
MA2705374.5
MA2705358.0
MA2705342.0
MA2705326.5
MA2705311.0
MA2705297.0
MA2705283.5
MA2705270.0
MA2705256.5
MA2705244.5
MA2705233.0
MA2705221.5
MA2705210.0
MA2705200.0
MA2705190.5
MA2705181.06
MA2705171.59
MA2705154.516
MA2705120.0130.0115.0122.5138.0172.0746
MA2705122.5
MA270574.018
MA270582.012
MA270591.033
MA2705100.024
MA2705100.0100.0100.0100.0109.510.14
MA2705120.0
MA2705131.0
MA2705142.0
MA2705153.0
MA2705166.0
MA2705179.0
MA2705192.0
MA2705205.0
MA2705219.5
MA2705235.0
MA2705250.0
MA2705265.0
MA2705297.5
MA2705330.0
MA2705364.0
相关资讯: