郑州商品交易所08月11日甲醇期权收盘行情
发布时间：2026年08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
MA2609672.09
MA2609647.06
MA2609622.06
MA2609597.015
MA2609572.023
MA2609547.018
MA2609522.021
MA2609497.022
MA2609472.030
MA2609447.033
MA2609422.033
MA2609397.038
MA2609424.0424.0424.0424.0372.041.798
MA2609347.0110
MA2609290.0290.0290.0290.0322.010.29240
MA2609297.0252
MA2609272.01,062
MA2609301.0301.0301.0301.0247.020.6730
MA2609191.5269.0191.5269.0222.06815.01942
MA2609206.0240.5206.0240.5197.0132.911,071
MA2609150.0226.0135.5226.0172.52,793486.442,958
MA2609116.5200.0110.5200.0147.53,408497.771,054
MA260993.0178.587.5178.5123.04,836585.241,814
MA260970.5153.564.5149.098.58,422784.991,785
MA260968.0130.544.5126.575.036,4932,587.214,626
MA260925.581.016.576.033.5165,3885,103.398,110
MA26099.038.04.535.09.5236,3672,935.7616,068
MA26092.012.51.011.02.5103,081498.8516,995
MA26091.04.00.53.01.044,21581.4719,140
MA26090.52.00.52.00.57,5547.188,761
MA26090.51.50.51.00.514,81110.3719,837
MA26090.50.50.50.50.56940.355,535
MA26090.50.50.50.50.54720.2410,325
MA26090.50.50.50.50.522,907
MA26090.50.50.50.50.52150.1127,190
MA26090.50.50.50.50.5530.033,585
MA26090.50.50.50.50.5100.019,321
MA26090.50.50.50.50.562,448
MA26090.50.50.50.50.5218,147
MA26090.52,756
MA26090.50.50.50.50.523,819
MA26090.51,636
MA26090.52,736
MA26090.51,355
MA26090.53,241
MA26090.51,232
MA26090.51,705
MA26090.50.50.50.50.51580.0835,835
MA26090.520,222
MA26090.51,457
MA26090.5891
MA26090.5764
MA26090.50.50.50.50.5111,307
MA26090.52,464
MA26090.51,457
MA26090.51,527
MA26090.53,395
MA26090.52,095
MA26090.51,925
MA26090.53,236
MA26090.50.50.50.50.5400.0215,176
MA26090.50.50.50.50.52200.113,816
MA26090.50.50.50.50.5300.024,323
MA26090.50.50.50.50.51050.052,448
MA26090.50.50.50.50.54640.2329,461
MA26090.50.50.50.50.52840.144,921
MA26090.50.50.50.50.55,0682.5312,735
MA26090.51.00.50.50.55,6762.849,382
MA26091.01.50.50.50.537,45225.3636,014
MA26092.02.00.50.50.511,5089.2813,781
MA26093.03.00.50.51.047,33849.5924,640
MA26095.55.50.50.51.542,078106.7411,190
MA26099.510.50.51.03.0132,774590.1533,056
MA260925.032.52.03.011.5144,4141,672.7520,003
MA260965.070.510.011.037.554,9891,632.3114,341
MA2609110.5116.534.037.080.59,127676.564,381
MA2609155.0164.576.079.5129.05,108580.975,327
MA2609210.0210.5127.0127.0178.52,546469.041,584
MA2609239.5256.5175.0175.0228.05813.681,744
MA2609278.02,314
MA2609286.0286.0286.0286.0328.010.292,767
MA2609403.0406.0403.0406.0378.0156.071,096
MA2609428.0995
MA2609477.0477.0477.0477.0478.010.48526
MA2609528.0465
MA2609578.0312
MA2609628.0255
MA2609678.0200
MA2609728.0195
MA2609778.028
MA2609828.024
MA2609878.067
MA2609928.054
MA2609978.052
MA26091,028.057
MA26091,078.015
MA2610478.527
MA2610454.010
MA2610429.510
MA2610405.512
MA2610381.56
MA2610357.549
MA2610334.044
MA2610310.597
MA2610287.5113
MA2610265.0168
MA2610243.0218
MA2610190.0196.5190.0196.5221.561.22351
MA2610173.0251.0166.5251.0201.039979.19508
MA2610154.0229.5148.0229.5181.048888.25524
MA2610135.0209.0133.5209.0162.051086.07666
MA2610119.5189.0115.5188.5144.51,048153.14890
MA2610104.0172.5100.5172.5128.01,668210.31,910
MA261079.0138.075.5138.099.05,373521.732,616
MA261059.0109.557.0107.575.513,8031,058.242,679
MA261044.086.543.086.557.57,648465.053,343
MA261034.065.532.064.043.59,398430.437,548
MA261027.051.024.551.033.54,496161.554,289
MA261021.040.518.540.026.516,495470.0710,998
MA261015.533.014.533.021.05,453122.524,054
MA261014.026.012.026.017.05,41993.53,784
MA261011.521.09.521.014.03,95257.22,940
MA26109.017.57.517.511.59,295109.865,442
MA26106.514.06.014.09.51,71116.671,146
MA26105.512.05.012.08.02,52119.462,331
MA26104.510.04.59.57.06954.671,084
MA26104.59.04.08.56.01,94011.794,535
MA26103.58.03.58.05.01,2076.382,183
MA26103.56.52.56.04.51,1774.782,004
MA26103.05.03.05.04.05772.15877
MA26102.54.52.04.03.52,8238.557,341
MA26102.53.02.02.02.01,7364.176,086
MA26103.53.52.53.02.51840.57534
MA26104.04.03.03.53.04921.82675
MA26105.05.04.04.54.0780.35486
MA26106.56.54.55.05.03,31318.083,626
MA26107.57.55.05.56.03932.671,515
MA26109.59.56.56.57.58246.83,493
MA261011.011.57.57.59.02,95929.244,717
MA261015.015.510.010.511.014,556185.5632,956
MA261018.018.011.511.513.52,24033.194,022
MA261022.022.013.514.016.51,89432.63,788
MA261025.526.016.016.020.02,16644.383,357
MA261031.033.019.019.524.011,834306.939,857
MA261039.539.523.023.029.52,40574.172,606
MA261046.047.026.526.535.52,889102.712,384
MA261054.056.031.032.043.02,592112.962,994
MA261067.567.538.038.051.05,738291.875,667
MA261090.092.053.554.072.03,483249.211,618
MA2610120.5122.573.574.098.53,301303.932,322
MA2610154.5155.5101.5101.5130.01,408177.431,008
MA2610193.5197.0131.5131.5166.5751119.37690
MA2610235.0235.0175.0175.0206.58517.15665
MA2610283.0283.0253.5253.5249.061.62633
MA2610326.0328.5250.0250.0293.572.06441
MA2610372.5375.0320.0320.0339.53211.25423
MA2610420.0424.0392.5392.5386.5104.14336
MA2610433.569
MA2610482.078
MA2610569.5569.5516.0521.0530.573.7362
MA2610579.04
MA2610582.0582.0582.0582.0628.010.5815
MA2610677.012
MA2610726.512
MA2610776.09
MA2610825.521
MA2611456.5
MA2611432.5
MA2611409.0
MA2611385.5
MA2611363.03
MA2611340.5
MA2611318.56
MA2611296.56
MA2611276.0
MA2611255.5
MA2611236.035
MA2611217.064
MA2611171.0244.0171.0244.0199.021342.5798
MA2611156.0227.0156.0227.0182.019035.2977
MA2611150.5207.0150.5207.0166.017729.8470
MA2611132.0188.5128.5188.5151.024236.9373
MA2611119.5175.0115.0175.0136.535247.55103
MA261196.0140.594.0140.5111.540344.74191
MA261179.0121.076.5121.090.557854.49271
MA261161.5100.060.5100.073.581659.02376
MA261152.084.049.084.059.51,33578.89363
MA261142.067.039.567.048.01,23959.84378
MA261134.554.532.554.039.01,51259.79466
MA261128.043.527.043.532.01,01432.66369
MA261122.037.022.037.026.01,10030.85319
MA261119.031.018.031.022.068215.1385
MA261116.025.515.025.518.099717.81497
MA261115.0163
MA261113.0224
MA261111.516.511.516.511.090.12188
MA26117.07.06.56.55.540.0347
MA26117.039
MA26118.539
MA261110.045
MA261115.015.011.011.012.03143.76379
MA261116.016.013.513.514.5460.66135
MA261120.520.515.015.017.563610.7205
MA261124.524.517.517.520.566613.53100
MA261129.030.020.521.024.570817.66233
MA261134.534.524.024.529.561017.4218
MA261140.540.528.528.534.562821.7234
MA261148.048.033.033.041.01,06443.18222
MA261155.056.538.538.547.51,05750.22256
MA261165.066.045.045.055.567737.15138
MA261175.575.552.052.064.043227.14126
MA261187.087.059.559.574.549436.36126
MA261199.099.569.069.085.061950.79151
MA2611126.5126.589.590.0109.547352.27170
MA2611158.0159.0114.5115.0138.531643.05170
MA2611192.0192.0142.0142.0171.019132.6149
MA2611233.0233.0174.5174.5207.015030.7695
MA2611245.522
MA2611274.0277.0274.0277.0286.051.3813
MA2611329.018
MA2611373.09
MA2611418.59
MA2611464.56
MA2611511.56
MA2611559.03
MA2611607.09
MA2612412.5
MA2612390.0
MA2612368.5
MA2612347.0
MA2612326.0
MA2612306.0
MA2612286.0
MA2612267.5
MA2612249.0
MA2612231.0
MA2612214.5
MA2612197.5
MA2612182.5
MA2612167.5
MA2612153.5
MA2612141.015
MA2612119.59
MA2612101.545
MA261287.061
MA261274.555
MA261263.060
MA261256.056.056.056.054.090.584
MA261246.092
MA261240.540.540.540.539.560.24236
MA261233.5280
MA261230.030.030.030.029.030.09288
MA261214.014.014.014.013.560.0855
MA261217.017.016.016.016.0210.3499
MA261219.519.518.518.519.0240.45111
MA261223.023.020.021.522.5360.7990
MA261227.027.023.526.026.5411.0693
MA261231.031.027.530.031.5431.2972
MA261236.036.034.535.036.5301.0693
MA261241.541.540.540.542.5120.4958
MA261247.547.547.547.549.030.1461
MA261256.019
MA261264.018
MA261272.09
MA261282.012
MA261292.012
MA2612103.06
MA2612115.57
MA2612143.512
MA2612175.012
MA2612210.512
MA2612247.512
MA2612285.512
MA2612326.53
MA2612368.0
MA2612411.5
MA2612455.5
MA2612500.5
MA2701412.05
MA2701391.0
MA2701370.5
MA2701351.0
MA2701331.03
MA2701312.53
MA2701294.530
MA2701276.522
MA2701260.015
MA2701243.518
MA2701227.515
MA2701192.5192.5192.5192.5213.020.39183
MA2701198.5219
MA2701185.0301
MA2701155.0179.0155.0179.0172.530.49268
MA2701177.0177.0177.0177.0160.510.18347
MA2701128.0131.5128.0131.5138.520.26292
MA2701102.5123.0102.5123.0118.5464.81337
MA270192.0100.092.0100.0102.070.68224
MA270175.0100.075.0100.087.0322.67405
MA270165.081.565.081.574.5151.17394
MA270161.080.060.580.064.0291.93320
MA270150.050.045.545.555.060.3200
MA270145.060.040.060.047.5492.43301
MA270140.552.040.552.041.560.26317
MA270132.045.031.045.036.02408.882,092
MA270132.0355
MA270130.034.024.034.028.0631.84452
MA270125.0134
MA270123.0203
MA270120.5174
MA270117.524.017.024.019.01633.31,890
MA270125.527.521.521.524.5531.31288
MA270131.031.024.024.028.5461.3166
MA270135.035.030.030.033.070.2342
MA270140.040.533.533.538.0622.4275
MA270148.548.535.535.543.030.1338
MA270153.554.040.040.049.5291.29668
MA270155.562.046.046.056.080.42420
MA270165.571.553.057.063.0181.18331
MA270170.070.070.070.071.080.56185
MA270187.590.066.566.579.5604.732,181
MA270189.089.089.089.088.510.09588
MA2701114.0114.085.085.099.0828.172,501
MA2701109.5325
MA2701128.0128.0100.5100.5120.590.96381
MA2701122.5122.5122.5122.5133.010.12396
MA2701148.0148.0148.0148.0145.510.15368
MA2701166.0166.0166.0166.0173.010.17301
MA2701203.0232
MA2701179.0179.0179.0179.0236.010.18297
MA2701271.0298
MA2701308.0177
MA2701347.038
MA2701388.037
MA2701430.030
MA2701473.510
MA2701518.07
MA2701563.56
MA2701609.56
MA2701656.56
MA2701704.03
MA2701752.0
MA2701800.05
MA2703417.0
MA2703398.0
MA2703379.0
MA2703360.0
MA2703342.0
MA2703324.5
MA2703307.5
MA2703290.5
MA2703275.0
MA2703260.0
MA2703245.5
MA2703230.5
MA2703218.0
MA2703205.5
MA2703193.0
MA2703181.5
MA2703152.0154.5152.0154.5171.060.929
MA2703151.015
MA2703134.012
MA2703125.5125.5125.5125.5118.510.1340
MA2703106.031
MA270394.545
MA270384.043
MA270376.064
MA270355.055.055.055.068.010.0659
MA270352.052.042.042.054.570.3366
MA270360.057
MA270366.052
MA270372.036
MA270378.533
MA270386.014
MA270394.09
MA2703101.56
MA2703111.012
MA2703120.55
MA2703126.0128.5126.0128.5130.560.768
MA2703139.0148.5139.0142.5140.5162.2711
MA2703152.0158.0150.0151.5152.5324.8766
MA2703165.015
MA2703177.03
MA2703190.03
MA2703204.5
MA2703234.0
MA2703266.5
MA2703300.53
MA2703337.5
MA2703375.5
MA2703415.0
MA2703456.5
MA2703498.0
MA2705383.5
MA2705365.5
MA2705347.0
MA2705316.5333.0311.0311.0331.0134.173
MA2705314.5
MA2705298.5
MA2705283.0
MA2705256.5263.5256.5261.5269.0184.686
MA2705243.0249.5243.0247.0255.0245.99
MA2705231.5234.5231.0233.5241.0184.196
MA2705219.0224.0219.0223.0229.0122.666
MA2705207.0212.0206.5210.0217.0122.518
MA2705195.5200.5195.5200.5205.561.195
MA2705185.0191.0185.0191.0194.061.135
MA2705173.5180.5173.5180.5184.0122.139
MA2705164.5170.5164.5170.5174.5122.0112
MA2705165.59
MA2705148.527
MA2705133.550
MA2705120.09
MA2705109.015
MA270598.530
MA270589.581
MA270576.081.076.081.082.040.32119
MA270561.062.061.062.061.540.25128
MA270568.076
MA270575.057
MA270583.030
MA270590.097.590.097.591.5201.89100
MA2705100.016
MA2705109.513
MA2705120.06
MA2705131.013
MA2705141.587
MA2705167.5167.5160.0160.0154.040.65314
MA2705177.0185.5177.0181.0167.081.4423
MA2705191.0200.0191.0194.0180.0142.7196
MA2705193.04
MA2705208.03
MA2705235.5248.0235.5240.0223.0184.3110
MA2705252.5255.0252.5255.0238.5123.046
MA2705270.53
MA2705305.5
MA2705341.0
MA2705379.5
MA2705418.0
MA2705458.5
MA2705500.5
相关资讯: