郑州商品交易所10月09日甲醇期权收盘行情
发布时间：2026年10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
MA26111,719.02
MA26111,694.0
MA26111,669.0
MA26111,644.0
MA26111,619.06
MA26111,594.0
MA26111,569.06
MA26111,544.06
MA26111,519.0
MA26111,494.0
MA26111,469.015
MA26111,444.028
MA26111,419.095
MA26111,394.086
MA26111,324.01,325.01,321.01,324.01,369.079.31136
MA26111,306.01,306.01,294.01,294.01,344.067.81141
MA26111,482.01,482.01,377.51,377.51,319.068.37385
MA26111,269.0379
MA26111,150.01,249.51,150.01,239.51,219.06982.11427
MA26111,108.51,197.01,107.01,197.01,169.04854.78206
MA26111,099.51,192.51,050.01,141.01,119.0290324.62920
MA26111,050.01,097.51,011.01,086.01,069.0113119.02802
MA26111,000.01,092.5939.01,042.51,019.0847844.031,540
MA2611949.51,000.0897.5992.0969.0601567.75920
MA2611900.01,010.0848.5878.5919.51,1471,037.512,034
MA2611849.5947.0810.0875.0869.52,1381,818.321,787
MA2611830.5983.5731.5840.0819.52,7452,243.647,229
MA2611834.0903.5708.0797.0770.01,6691,280.964,923
MA2611782.5858.0640.5747.0720.02,3501,682.716,962
MA2611650.0801.5599.0689.5670.52,6011,726.534,014
MA2611672.0757.0514.5663.0621.01,6641,038.015,643
MA2611610.5705.5494.5589.5571.51,150664.893,835
MA2611493.0656.5441.0529.0522.53,2991,663.144,340
MA2611447.5606.5392.0483.5474.05,1962,385.412,911
MA2611399.5559.5345.0434.0426.510,1034,221.057,873
MA2611360.0512.0302.0402.0380.06,2912,317.322,336
MA2611281.0467.0261.0344.5335.011,8703,861.316,849
MA2611268.0419.5222.5295.5291.511,4183,261.475,090
MA2611230.0375.0187.0251.5251.045,06510,761.4710,459
MA2611170.5333.0154.0211.5213.082,76617,624.38,947
MA2611152.0291.0122.5176.5178.548,0108,323.723,776
MA2611104.5252.595.0141.0147.540,2345,885.392,248
MA2611100.0219.572.5113.0120.5338,79738,685.5118,052
MA261181.0186.054.596.596.570,5486,760.063,093
MA261155.0156.540.069.076.592,2837,254.987,266
MA261150.0131.029.556.060.077,8474,936.845,533
MA261140.0109.021.542.046.0393,15819,100.8936,615
MA261136.089.016.029.035.086,6903,209.283,424
MA261130.072.011.522.026.598,7332,997.335,434
MA261124.558.09.015.020.058,8151,410.024,322
MA261117.047.06.512.015.082,9171,524.667,438
MA261114.037.55.08.511.0687,46310,247.6570,067
MA26110.50.50.50.50.55940.345,148
MA26110.5819
MA26110.50.50.50.50.5580.0314,015
MA26110.5475
MA26110.50.50.50.50.5300.023,270
MA26110.50.50.50.50.5120.011,461
MA26110.50.50.50.50.5630.031,580
MA26110.51,745
MA26110.50.50.50.50.51180.0619,274
MA26110.50.50.50.50.54230.211,543
MA26110.50.50.50.50.52560.132,361
MA26110.50.50.50.50.51150.062,870
MA26110.50.50.50.50.54540.239,828
MA26110.50.50.50.50.53510.181,565
MA26110.50.50.50.50.5210.013,165
MA26110.50.50.50.50.5340.021,443
MA26110.50.50.50.50.51,6850.8460,261
MA26110.50.50.50.50.54860.244,301
MA26110.50.50.50.50.52,5101.2615,986
MA26110.50.50.50.50.57520.385,409
MA26110.50.50.50.50.51,0210.5123,693
MA26110.50.50.50.50.53070.1514,254
MA26110.51.00.50.50.512,4956.4377,736
MA26110.51.00.50.50.57,8974.0824,344
MA26110.51.00.50.50.512,6027.3429,339
MA26111.01.50.50.51.014,07810.7324,496
MA26111.02.00.50.51.088,45075.72121,345
MA26111.02.50.50.51.015,28319.5715,034
MA26111.52.50.50.51.038,26748.9122,909
MA26111.53.00.51.01.528,55047.4116,104
MA26112.54.00.51.02.057,914119.5125,375
MA26113.05.50.51.52.533,04889.1111,381
MA26114.58.01.52.53.5107,141456.2134,463
MA26116.011.02.03.55.050,326290.3110,330
MA261110.015.53.55.57.5115,616983.423,977
MA261118.022.05.57.511.053,830640.129,110
MA261120.531.09.011.516.0252,6284,386.0242,511
MA261130.542.513.015.522.573,0361,771.747,952
MA261145.056.518.522.032.0230,8157,771.4227,635
MA261150.075.524.531.044.064,1312,727.128,969
MA261176.595.034.543.559.5165,6999,808.5414,183
MA2611350.0350.045.061.078.569,2345,462.07,125
MA2611111.0150.560.580.5101.586,3818,128.968,508
MA2611723.0723.077.5105.5127.511,2831,236.011,359
MA2611190.0195.099.0136.0157.511,4421,521.882,415
MA2611220.0255.0122.0166.0191.048574.57259
MA2611250.0262.0150.0205.0227.0672118.05266
MA2611198.5281.0198.5281.0266.0358.3718
MA2611300.0396.0225.0280.0307.5185.246
MA2611351.0
MA2611396.0
MA2611500.0500.0390.0410.0441.5208.8210
MA26121,401.0
MA26121,376.0
MA26121,351.0
MA26121,326.5
MA26121,301.5
MA26121,277.0
MA26121,252.04
MA26121,227.59
MA26121,203.01
MA26121,178.010
MA26121,153.5
MA26121,129.0
MA26121,104.510
MA26121,080.012
MA26121,056.015
MA26121,031.5121
MA2612983.0172
MA2612935.0141
MA2612887.0192
MA2612840.0222
MA2612793.0299
MA2612824.5824.5824.5824.5747.021.65326
MA2612656.0740.0656.0713.5701.58459.91292
MA2612635.5719.0635.5674.0657.0150102.47425
MA2612564.0644.0564.0633.0613.5248151.79513
MA2612538.0602.5520.0602.5570.5442249.26579
MA2612474.0560.5474.0560.5529.5254134.14596
MA2612434.0587.5424.0510.5489.51,471713.69389
MA2612396.5544.5389.0472.0451.51,232552.45463
MA2612360.5508.5354.5436.5414.01,847767.37556
MA2612327.5471.0322.5405.5380.01,844697.36638
MA2612350.0435.5291.5364.5346.52,093725.89862
MA2612336.0401.5263.0343.0316.52,313736.251,276
MA2612280.0369.0236.5306.0287.03,6051,039.691,453
MA2612264.0338.5209.5281.5261.04,4411,143.742,424
MA2612188.0309.5188.0250.0236.06,9771,616.242,207
MA2612169.0283.5169.0235.0213.028,7955,905.23,465
MA2612217.5257.5153.0208.5192.56,0211,194.151,200
MA2612153.0235.0134.0192.5173.06,3791,143.421,247
MA2612158.0214.5119.0173.0157.08,4401,340.951,502
MA2612127.5202.5109.0158.5140.510,2311,480.381,628
MA261280.0177.080.0148.5127.015,5401,996.132,864
MA2612133.0161.083.0140.0114.51,242149.44697
MA2612123.5141.078.0120.0102.51,413143.18651
MA261259.0132.010.0119.093.550,1484,894.0117,891
MA26122.03.01.53.02.05,49213.266,038
MA26122.53.52.03.52.03321.03418
MA26123.53.51.03.52.52550.75253
MA26123.03.01.53.02.52620.76135
MA26123.04.53.03.53.0280.0997
MA26123.54.03.04.03.0360.12113
MA26124.04.02.02.03.5110.0496
MA26124.55.53.54.04.04992.16802
MA26124.0234
MA26123.59.53.55.04.5200.11514
MA26124.56.53.55.05.0670.33449
MA26126.511.04.55.55.51720.91516
MA26126.06.06.06.06.040.02173
MA26126.06.55.06.56.51500.88506
MA26126.07.06.07.07.01751.15577
MA26128.09.07.08.57.53,85730.777,572
MA261210.010.57.59.09.51791.67593
MA261210.012.59.511.011.56,93974.966,523
MA261214.017.012.015.513.55066.95708
MA261217.520.014.517.516.53,41056.653,724
MA261216.025.016.021.019.02,15042.021,490
MA261222.028.521.025.523.58,415198.355,177
MA261226.033.525.029.527.53,987111.761,821
MA261235.039.529.036.533.06,936233.763,341
MA261246.547.034.541.039.53,581142.111,622
MA261245.056.542.050.046.518,620900.968,298
MA261251.066.548.558.055.54,108231.571,686
MA261265.078.557.068.065.05,005329.151,999
MA261273.090.566.080.077.53,627279.341,393
MA261275.0108.075.094.090.06,769617.522,354
MA2612100.5125.087.5106.0106.04,438468.071,647
MA2612126.0198.598.0126.0122.09,3131,147.162,396
MA2612158.5164.5114.0143.0142.04,386626.29928
MA2612156.5188.5135.5164.5162.55,953974.181,192
MA2612207.0213.5155.5188.0186.03,052563.06456
MA2612233.0241.5177.5212.5211.04,293894.9742
MA2612261.5261.5203.0231.5238.0911215.87385
MA2612268.0287.5226.0267.5267.526266.49141
MA2612262.0320.0250.0300.0298.09425.1860
MA2612331.5
MA2612365.0
MA2612401.5
MA2612439.0
MA2612477.0
MA2612517.5
MA27011,199.530
MA27011,175.0
MA27011,150.5
MA27011,126.08
MA27011,102.03
MA27011,077.519
MA27011,053.550
MA27011,029.518
MA27011,005.515
MA2701981.515
MA2701958.012
MA2701947.0947.0918.0918.0934.565.58157
MA2701882.51,003.5882.5887.0911.0169157.82211
MA2701900.0900.0850.0860.5887.565.25218
MA2701876.5876.5861.0861.0864.043.48576
MA2701844.5844.5844.5844.5840.510.84616
MA2701795.0766
MA2701750.0735
MA2701688.5688.5688.5688.5706.032.07712
MA2701640.0723.0622.5622.5662.512479.51797
MA2701591.0628.5591.0628.5620.55936.83809
MA2701542.0627.5537.0574.0579.52011.392,665
MA2701502.0554.0502.0554.0539.52111.22883
MA2701482.5547.5479.0514.5502.07538.133,034
MA2701431.0537.0419.5483.5464.5537249.741,290
MA2701420.0499.5381.5447.5430.04,3111,853.785,393
MA2701422.5464.5350.5415.0396.5971376.641,070
MA2701364.5430.0320.5391.0365.01,302460.431,648
MA2701324.5398.5293.0352.5335.51,577511.191,474
MA2701288.0367.0267.5328.5306.53,4361,035.42,032
MA2701260.5338.0242.0301.0281.52,700756.752,354
MA2701249.0312.0218.5268.0256.57,5051,886.913,560
MA2701220.0480.0198.5248.5234.58,9702,098.342,954
MA2701201.0263.5182.5223.0214.02,283485.19496
MA2701184.0241.5164.5208.5193.51,756337.6526
MA2701163.0221.0150.0190.0177.01,968343.03820
MA2701147.5203.0133.0179.5160.52,513394.081,222
MA2701136.5185.5123.0161.0145.55,120732.542,198
MA2701118.0169.5108.5147.0132.55,810764.762,029
MA270198.0153.098.0133.0120.0970114.13641
MA270145.0141.545.0122.0109.07,649831.383,295
MA27015.57.55.05.56.03,71421.426,363
MA27018.08.56.06.06.59086.29766
MA27016.58.05.57.57.06654.53350
MA27017.09.07.08.08.04353.36857
MA27018.013.08.09.08.52502.37165
MA270110.011.58.510.09.58969.2761
MA27018.526.08.510.510.53894.21575
MA270113.015.010.512.511.01,31115.921,760
MA270112.015.010.013.512.05547.02687
MA270114.015.512.514.513.05397.351,164
MA270115.016.513.015.014.51281.86725
MA270116.520.514.017.016.01,92632.636,362
MA270119.019.515.517.517.51282.21733
MA270121.021.016.019.019.02955.471,421
MA270122.523.019.021.520.54489.431,369
MA270120.527.020.024.022.08,736203.5516,049
MA270122.530.522.527.526.52,05752.793,739
MA270127.036.527.032.031.02,44276.375,024
MA270137.043.034.037.537.04,567168.934,547
MA270151.051.039.044.044.05,487243.86,577
MA270154.057.047.051.551.53,222167.913,628
MA270151.070.051.062.560.58,178508.010,219
MA270174.079.565.571.070.03,406243.921,778
MA270165.093.565.082.582.56,619553.794,273
MA270181.0109.072.095.095.03,943380.782,946
MA2701105.0125.595.0110.0110.56,614737.573,498
MA2701130.5141.0115.0123.5126.53,194407.551,416
MA2701120.0160.5120.0144.0144.53,210472.481,617
MA2701155.0185.5144.0165.0165.03,023503.021,536
MA2701170.0212.0168.5185.0186.03,737691.711,888
MA2701163.0233.0163.0204.0211.02,508525.881,120
MA2701244.0263.5212.5234.5235.52,663629.411,045
MA2701238.0290.0237.5260.0263.02,634696.17931
MA2701319.0362.5265.0286.5292.5277.6423
MA2701322.0
MA2701366.0366.0330.0348.0355.5113.8611
MA2701388.5
MA2701423.5
MA2701460.5
MA2701497.5
MA2701536.0
MA2702794.0
MA2702772.0
MA2702751.0
MA2702729.53
MA2702687.04
MA2702644.53
MA2702604.01
MA2702564.03
MA2702524.03
MA2702486.04
MA2702449.0
MA2702412.012
MA2702378.045
MA2702344.598
MA2702313.0143
MA2702284.5169
MA2702244.5244.5244.5244.5257.510.24360
MA2702234.5191
MA2702194.0230.0192.5215.5213.5275.6237
MA2702193.5
MA2702177.5
MA2702162.0
MA2702148.0
MA2702127.5127.5127.5127.5136.030.383
MA2702115.5116.5115.5116.5124.0151.7415
MA270298.0111.598.0110.0113.0424.4839
MA270226.526.526.526.556.030.083
MA270230.030.030.030.058.530.093
MA270232.032.032.032.062.530.13
MA270236.036.036.036.066.030.1150
MA270236.542.536.041.573.5130.51345
MA270280.5181
MA270290.040
MA270299.517
MA2702109.0
MA2702121.0
MA2702133.51
MA2702154.0154.0154.0154.0146.510.1514
MA2702162.021
MA2702178.533
MA2702196.537
MA2702229.0230.5226.0226.0218.0132.9726
MA2702241.015
MA2702267.5
MA2702296.0
MA2702326.0
MA2702359.5
MA2702394.0
MA2702429.0
MA2702467.0
MA2702505.0
MA2702543.5
MA2703965.05
MA2703941.06
MA2703917.07
MA2703893.55
MA2703870.5
MA2703847.05
MA2703823.57
MA2703800.58
MA2703778.023
MA2703755.529
MA2703733.037
MA2703710.525
MA2703688.529
MA2703667.042
MA2703645.534
MA2703624.038
MA2703603.030
MA2703563.025
MA2703523.018
MA2703486.539
MA2703450.531
MA2703417.045
MA2703385.049
MA2703354.578
MA2703326.092
MA2703288.5288.5288.5288.5298.051.4487
MA2703275.5275.5275.0275.0273.520.55146
MA2703243.5243.5243.5243.5249.051.22120
MA2703227.5127
MA2703175.0245.559.0241.0206.514430.64200
MA2703187.088
MA2703170.0
MA2703153.0
MA2703138.0
MA2703125.0
MA2703116.0116.0116.0116.0111.530.353
MA2703106.0130.0106.0120.0100.591.018
MA270310.513.010.511.510.070.08118
MA270313.013.013.013.011.530.0482
MA270312.5105
MA270315.515.515.515.514.030.0599
MA270317.017.014.017.015.590.14100
MA270317.576
MA270320.520.517.517.519.060.11115
MA270321.0111
MA270323.5151
MA270325.5122
MA270328.0127
MA270330.5123
MA270333.5137
MA270337.0116
MA270345.045.039.540.540.5120.5155
MA270344.544.542.542.544.060.2661
MA270347.539
MA270357.018
MA270367.028
MA270380.56
MA270394.030
MA2703110.515
MA2703127.533
MA2703150.0150.0150.0150.0147.030.4551
MA2703171.5171.5171.5171.5168.030.5155
MA2703190.039
MA2703231.5231.5231.5231.5215.010.2349
MA2703240.040
MA2703268.013
MA2703301.5301.5301.5301.5297.020.65
MA2703327.0
MA2703359.5
MA2703392.0
MA2703427.0
MA2703463.5
MA2703499.5
MA2703538.5
MA2705821.04
MA2705799.019
MA2705776.54
MA2705754.512
MA2705732.53
MA2705711.58
MA2705690.57
MA2705669.519
MA2705648.533
MA2705628.531
MA2705609.044
MA2705589.555
MA2705569.539
MA2705551.047
MA2705532.527
MA2705514.533
MA2705497.027
MA2705462.535
MA2705431.047
MA2705399.5304
MA2705372.018
MA2705344.537
MA2705300.0300.0300.0300.0319.010.382
MA2705325.0325.0251.0289.0295.59125.94440
MA2705279.5279.5279.5279.5272.030.8420
MA2705252.047
MA2705232.0185
MA2705238.0238.0180.0207.0213.071.558
MA2705202.5202.5202.5202.5197.030.613
MA2705181.0
MA2705130.5160.0130.5160.0165.040.583
MA2705131.5142.0131.5142.0152.5202.6919
MA270520.524.520.524.522.020.05108
MA270526.026.026.026.025.030.0886
MA270528.528.528.528.527.560.1782
MA270532.532.530.531.030.540.1364
MA270531.032.030.531.533.5140.44171
MA270537.537.537.537.537.530.1143
MA270541.541.541.541.541.030.1248
MA270543.547.543.547.545.060.2715
MA270552.553.035.548.049.0110.5669
MA270550.556.550.553.054.0160.86102
MA270555.565.055.561.059.0321.9156
MA270562.566.562.566.564.580.5286
MA270572.072.062.568.069.5342.32168
MA270579.079.073.573.575.5151.1527
MA270588.088.080.080.582.0191.5551
MA270586.589.584.084.089.0272.3427
MA270597.597.594.094.096.090.8616
MA2705110.5111.0110.5111.0111.5101.1119
MA2705125.5125.5125.5125.5129.060.7512
MA2705142.5146.0142.5146.0147.5101.4412
MA2705169.011
MA2705187.5187.5187.5187.5191.030.568
MA2705215.025
MA2705240.0240.0240.0240.0241.010.2431
MA2705268.5268.5263.0265.5267.071.8623
MA2705296.529
MA2705326.06
MA2705356.53
MA2705390.0
MA2705423.5
MA2705457.0
MA2705494.0
相关资讯: