郑州商品交易所05月11日甲醇期权收盘行情
发布时间：2026年05月11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
MA26061,146.0
MA26061,121.0
MA26061,096.0
MA26061,071.0
MA26061,046.03
MA26061,021.03
MA2606996.0
MA2606971.0
MA2606946.0
MA2606921.012
MA2606896.012
MA2606871.03
MA2606846.020
MA2606821.018
MA2606796.015
MA2606771.030
MA2606726.0847.0726.0847.0746.021.5736
MA2606721.055
MA2606696.049
MA2606671.062
MA2606646.0103
MA2606621.088
MA2606596.0118
MA2606571.0118
MA2606555.0555.0532.0532.0546.021.09188
MA2606496.0174
MA2606446.5178
MA2606396.568
MA2606348.5348.5348.5348.5347.010.35100
MA2606297.0114
MA2606227.5281.0218.0224.0248.020751.13220
MA2606168.5231.0164.5174.0199.531460.9360
MA2606117.5190.0117.5124.5152.01,878278.512,188
MA260676.0141.575.082.0106.52,878303.19666
MA260646.0123.043.545.566.547,2212,973.928,489
MA260628.060.020.522.536.042,4401,555.625,529
MA260612.032.09.010.018.0114,4722,258.1513,374
MA26066.016.04.05.09.552,112496.5512,975
MA26063.59.02.02.55.539,663204.8216,511
MA26062.05.01.01.53.010,70628.87,200
MA26061.03.50.51.02.019,23633.4322,561
MA26060.52.00.50.51.04,1654.714,769
MA26061.01.50.50.51.02,8521.954,098
MA26060.51.00.50.50.54,1472.184,394
MA26060.51.00.50.50.54,1822.1627,980
MA26060.50.50.50.50.514,417
MA26060.50.50.50.50.5550.035,419
MA26060.50.50.50.50.5200.011,653
MA26060.50.50.50.50.5130.014,830
MA26060.51,703
MA26060.50.50.50.50.52460.121,342
MA26060.51,959
MA26060.50.50.50.50.51360.076,470
MA26060.50.50.50.50.53981
MA26060.50.50.50.50.55240.2620,598
MA26060.50.50.50.50.5650.0329,652
MA26060.5190
MA26060.50.50.50.50.52144
MA26060.558
MA26060.5476
MA26060.5134
MA26060.5167
MA26060.5179
MA26060.5448
MA26060.5144
MA26060.5238
MA26060.5116
MA26060.50.50.50.50.51100.067,430
MA26060.5255
MA26060.5145
MA26060.5257
MA26060.50.50.50.50.53010.152,318
MA26060.5349
MA26060.52,831
MA26060.5530
MA26060.50.50.50.50.5820.046,566
MA26060.5647
MA26060.50.50.50.50.54598
MA26060.50.50.50.50.5190.01664
MA26060.51.00.50.50.54,2612.1312,767
MA26061.01.00.50.50.52190.143,026
MA26061.01.00.50.50.54,5233.1613,695
MA26061.51.50.50.50.54,9804.054,521
MA26062.53.00.50.51.014,09518.4713,462
MA26063.53.50.51.01.512,50118.257,082
MA26066.07.00.51.52.041,192108.2927,493
MA260610.010.00.53.03.526,71581.317,186
MA260617.017.01.06.56.059,656404.6920,889
MA260628.528.53.012.010.537,880448.995,892
MA260646.047.09.027.020.5105,2132,252.618,436
MA260673.073.021.048.540.028,899967.853,328
MA2606105.0108.040.089.072.011,872750.838,560
MA2606144.0151.078.0132.5113.51,319144.363,423
MA2606192.0197.0121.0178.5159.01,249196.59842
MA2606228.0232.0158.0232.0207.0357.44477
MA2606293.0293.0240.0240.0256.0184.762,277
MA2606305.0548
MA2606355.0224
MA2606412.5412.5412.5412.5404.520.8370
MA2606454.5105
MA2606504.0127
MA2606554.0162
MA2606604.011
MA2606654.08
MA2606704.07
MA2606754.07
MA2606804.07
MA2606854.05
MA2606904.0
MA2606954.05
MA26071,093.0
MA26071,068.0
MA26071,043.0
MA26071,018.0
MA2607993.0
MA2607968.5
MA2607943.5
MA2607918.5
MA2607893.5
MA2607869.03
MA2607844.0
MA2607819.5
MA2607794.5
MA2607770.0
MA2607745.0
MA2607720.55
MA2607696.03
MA2607709.5709.5709.5709.5671.521.387
MA2607647.022
MA2607622.521
MA2607598.031
MA2607610.0610.0610.0610.0573.553.0537
MA2607549.536
MA2607561.5561.5561.5561.5525.542.2549
MA2607501.548
MA2607422.0490.0422.0490.0454.02210.4989
MA2607365.0442.5365.0442.5407.04618.66261
MA2607361.59
MA2607316.518
MA2607248.0304.0244.0247.5274.08824.01263
MA2607206.0255.5206.0211.5233.5358.4570
MA2607177.0224.0169.5177.5196.06411.56130
MA2607149.0192.5138.0144.5162.046470.93631
MA2607116.0158.0112.0119.5132.027338.21216
MA260790.0131.089.594.0106.53,931426.152,481
MA260780.5105.572.075.085.51,04891.5612
MA260758.087.057.060.069.02,017144.342,040
MA260749.094.546.548.056.099057.28885
MA260740.558.037.039.545.52,708125.661,907
MA260731.548.030.532.537.099538.311,006
MA260727.541.025.026.031.06,529229.814,499
MA260721.032.020.020.025.51,69344.21,782
MA260718.526.517.017.021.51,22127.41,676
MA260716.022.514.514.518.51,17021.84858
MA260713.520.511.011.015.54,24270.564,383
MA260711.017.510.010.013.56038.39628
MA260710.514.59.09.011.53874.67827
MA26079.512.57.57.510.04054.23454
MA26078.510.56.56.59.03032.4271
MA26077.07.07.07.07.510.01190
MA26076.58.55.05.56.5820.58305
MA26074.58.04.56.06.0370.24122
MA26074.56.53.53.55.59875.41,512
MA26071.01.01.01.00.5220.02609
MA26072.02.01.01.00.53267
MA26071.01.01.01.00.5270.03152
MA26071.0232
MA26071.0211
MA26071.51.51.51.51.02215
MA26071.0295
MA26071.01.01.01.01.51273
MA26073.53.53.53.51.540.01308
MA26071.5117
MA26072.0153
MA26072.09.01.01.02.02680.58212
MA26073.03.03.03.02.560.02212
MA26072.584
MA26073.0106
MA26073.03.02.52.53.560.02203
MA26073.03.52.52.53.51360.35489
MA26074.088
MA26074.04.04.04.04.530.0190
MA26074.04.04.04.05.030.0192
MA26077.07.54.55.56.05403.231,388
MA26078.58.58.58.56.510.01115
MA26079.09.06.56.57.0140.1177
MA260710.010.56.07.08.06054.81525
MA260713.013.07.08.59.52,89526.443,349
MA260714.014.58.510.511.55936.96627
MA260719.019.010.513.515.01,74223.151,657
MA260723.523.513.517.519.096717.73777
MA260733.033.018.024.024.05,144110.023,419
MA260738.039.524.532.031.51,30339.68818
MA260755.555.533.544.541.04,879194.843,609
MA260766.567.543.559.553.51,77692.51,048
MA260790.090.056.578.069.02,759189.751,566
MA2607103.0111.075.099.589.01,445125.68638
MA2607141.0141.096.0128.5113.51,460159.931,057
MA2607158.5171.0122.0158.0142.546765.09520
MA2607200.5202.5151.5191.5175.554590.793,456
MA2607236.5236.5185.5197.0212.520742.39346
MA2607271.5271.5271.5271.5252.020.54376
MA2607265.0310.0265.0310.0293.592.54104
MA2607330.0330.0330.0330.0337.010.3347
MA2607382.06
MA2607428.08
MA2607474.56
MA2607522.06
MA2607569.53
MA2607617.53
MA2607666.0
MA2607715.0
MA2607763.5
MA2607812.5
MA2607862.0
MA2607911.0
MA2608864.0
MA2608839.0
MA2608814.5
MA2608790.0
MA2608765.5
MA2608741.0
MA2608716.5
MA2608692.5
MA2608668.5
MA2608644.5
MA2608620.5
MA2608597.09
MA2608573.57
MA2608550.09
MA2608527.53
MA2608504.54
MA2608482.03
MA2608460.05
MA2608417.06
MA2608375.57
MA2608336.019
MA2608298.516
MA2608264.019
MA2608231.521
MA2608202.029
MA2608175.554
MA2608151.533
MA2608130.553
MA2608112.541
MA260896.076
MA260883.063
MA260870.5149
MA260861.044
MA260846.555.046.553.552.0211.138
MA260839.047.039.042.045.5532.2148
MA260834.037.533.537.538.5361.2668
MA260830.532.528.532.534.0601.8159
MA260826.528.023.528.029.5731.86108
MA260824.026.520.524.525.5691.5795
MA260820.520.519.019.022.560.12107
MA260818.018.516.017.019.5260.4676
MA260816.016.015.015.017.060.09117
MA260813.030.013.030.015.080.13136
MA26082.0353
MA26082.5202
MA26083.0222
MA26083.5194
MA26084.0205
MA26084.5191
MA26085.0128
MA26086.0245
MA26087.0153
MA26088.58.56.06.58.0100.08107
MA260810.010.010.010.09.060.0692
MA260812.012.011.011.010.5140.1657
MA260812.012.012.012.012.080.186
MA260813.513.513.513.513.520.03101
MA260816.0186
MA260818.0136
MA260820.5182
MA260823.5147
MA260830.045
MA260839.085
MA260843.045.041.045.049.050.2161
MA260861.547
MA260876.534
MA260894.031
MA2608114.018
MA2608138.030
MA2608163.59
MA2608192.59
MA2608224.09
MA2608257.59
MA2608294.09
MA2608331.56
MA2608372.06
MA2608412.56
MA2608456.06
MA2608499.06
MA2608544.06
MA2608589.5
MA2608635.5
MA2608682.5
MA2608729.5
MA2608777.0
MA2608825.0
MA2609998.09
MA2609973.57
MA2609949.07
MA2609924.59
MA2609900.516
MA2609876.06
MA2609852.014
MA2609828.012
MA2609804.016
MA2609780.587
MA2609756.595
MA2609733.0125
MA2609709.5138
MA2609686.0156
MA2609663.0158
MA2609640.0213
MA2609617.0181
MA2609594.5210
MA2609572.0159
MA2609550.0172
MA2609528.0181
MA2609506.0210
MA2609463.0463.0463.0463.0485.010.46232
MA2609444.0444.0444.0444.0464.020.89238
MA2609443.0248
MA2609402.5171
MA2609336.0362.0336.0362.0364.031.05910
MA2609302.0346.0301.0307.0327.06219.981,198
MA2609290.5309.0277.5277.5292.061.77274
MA2609244.0275.5242.0252.0260.0256.32295
MA2609217.5248.5210.0218.5229.518039.981,188
MA2609194.0221.0183.5193.5202.547699.54941
MA2609170.0199.5161.0164.5177.51,136206.031,536
MA2609153.0172.5141.0141.0156.01,307201.271,453
MA2609130.0153.0124.0127.0136.51,213167.682,223
MA2609113.5132.5107.5110.0120.066880.373,079
MA260995.5118.095.596.5105.51,639175.563,499
MA260993.0105.585.587.093.582879.241,189
MA260976.093.075.578.082.51,538130.147,078
MA260972.082.068.069.574.01,10485.771,275
MA260967.573.060.560.566.060141.591,347
MA260960.065.554.055.059.548730.4491
MA260952.560.049.550.054.550327.683,745
MA260949.554.043.545.549.036018.55787
MA260944.549.540.040.045.0723.18939
MA260940.544.538.044.042.0833.37467
MA260938.542.035.538.038.51003.92402
MA260933.540.033.034.535.52,16778.389,102
MA26096.07.06.06.05.54272.76,321
MA26097.07.04.56.56.53351.9620
MA26097.0277
MA260910.010.05.55.57.520.02608
MA26098.09.58.08.58.51341.126,720
MA26099.09.09.09.09.060.05523
MA260911.011.011.011.010.030.03465
MA260911.013.011.013.011.020.02326
MA260912.513.011.511.512.0150.19715
MA260912.513.512.513.513.560.08267
MA260915.515.514.014.014.5310.46396
MA260914.014.514.014.516.0110.16391
MA260918.019.015.515.517.0320.531,277
MA260918.018.017.518.019.0120.21443
MA260921.0332
MA260923.523.523.523.523.060.14284
MA260927.027.022.025.525.0421.01820
MA260926.026.026.026.027.030.08260
MA260926.529.026.529.029.5411.11466
MA260929.031.529.031.532.5190.57479
MA260938.038.532.035.035.5883.06948
MA260944.044.035.037.538.02168.33611
MA260947.047.038.039.542.01947.99869
MA260953.553.541.544.046.01959.031,520
MA260958.060.546.051.050.03,165161.213,820
MA260966.066.054.057.559.519311.691,391
MA260982.582.562.570.570.51,23286.431,940
MA260995.095.075.083.083.528423.21638
MA2609115.5115.587.599.098.01,110106.751,849
MA2609132.5132.5102.5117.5116.069276.32655
MA2609146.0155.5122.0138.0135.01,781240.072,030
MA2609177.5179.5136.5162.0158.0934142.971,352
MA2609205.0205.0166.0190.5182.5942167.241,420
MA2609230.5230.5192.0192.0211.041686.38580
MA2609255.0263.5220.0250.0241.0470110.94897
MA2609297.0297.0256.0281.5274.523662.32508
MA2609331.0331.0290.5294.0309.0329.51294
MA2609371.0371.0343.0343.0347.072.54346
MA2609363.5383.0363.5383.0385.572.6272
MA2609403.0403.0403.0403.0427.020.81214
MA2609492.0492.0466.5487.5469.073.39209
MA2609512.540
MA2609557.022
MA2609601.518
MA2609647.028
MA2609693.5131
MA2609740.5329
MA2609787.083
MA2610439.5
MA2610422.0
MA2610404.53
MA2610371.06
MA2610339.56
MA2610310.06
MA2610282.57
MA2610257.08
MA2610233.59
MA2610211.58
MA2610174.5174.5174.5174.5191.510.1745
MA2610172.597
MA2610156.5110
MA2610140.595
MA2610126.590
MA2610114.075
MA2610101.569
MA261092.0101
MA261082.572
MA261073.5140
MA261058.067.057.558.566.51046.32302
MA261057.057.557.057.560.090.5276
MA261063.063.063.063.067.590.5870
MA261068.068.068.068.075.050.3486
MA261091.052
MA2610109.033
MA261034.0115.534.0115.5129.5131.1239
MA2610151.5128
MA2610175.545
MA2610201.554
MA2610229.049
MA2610259.018
MA2610289.515
MA2610323.09
MA2610357.03
MA2610393.03
MA2610430.03
MA2610467.03
MA2610507.03
MA2610547.53
MA2610588.03
MA2610630.5
MA2701518.53
MA2701500.53
MA2701482.53
MA2701465.53
MA2701449.56
MA2701433.53
MA2701417.06
MA2701386.57
MA2701358.06
MA2701329.56
MA2701304.517
MA2701280.029
MA2701251.0251.0250.0250.0257.571.7586
MA2701238.094
MA2701190.0210.0190.0210.0218.020.4166
MA2701200.566
MA2701190.0190.0190.0190.0184.530.5742
MA2701168.5152
MA2701154.028
MA2701141.540
MA2701129.029
MA2701117.5312
MA2701100.0110.595.0105.5108.010210.7184
MA270192.593.575.081.584.5352.78158
MA270190.090.090.090.091.530.2761
MA2701105.5105.590.590.598.030.2957
MA2701106.0106.0106.0106.0105.530.3239
MA2701114.545
MA2701123.075
MA2701131.5122
MA2701150.0164
MA2701171.090
MA2701192.569
MA2701216.564
MA2701241.510
MA2701268.56
MA2701298.06
MA2701328.027
MA2701359.53
MA2701393.01
MA2701426.5
MA2701461.5
MA2701498.5
MA2701535.5
MA2701573.5
MA2701613.5
相关资讯: