郑州商品交易所11月10日甲醇期权收盘行情
发布时间：2026年11月10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
MA26121,197.51,197.51,197.51,197.51,212.022.42
MA26121,172.51,172.51,172.51,172.51,187.022.352
MA26121,162.0
MA26121,137.0
MA26121,112.0
MA26121,087.0
MA26121,062.010
MA26121,037.013
MA26121,012.01
MA2612971.0971.0971.0971.0987.021.947
MA2612946.0946.0946.0946.0962.021.892
MA2612937.06
MA2612912.0
MA2612887.06
MA2612862.015
MA2612820.5820.5787.0787.0837.032.43121
MA2612770.5770.5770.5770.5787.021.54162
MA2612737.0135
MA2612687.0190
MA2612624.0624.0624.0624.0637.021.25223
MA2612587.0299
MA2612537.0292
MA2612492.5525.0429.5430.0487.02,4121,207.69397
MA2612437.0352
MA2612390.0425.5326.0326.0387.52,7531,110.58703
MA2612320.0374.0278.0278.0337.5866304.491,271
MA2612299.0323.5231.0235.0288.56919.82615
MA2612230.0276.5182.5191.0239.522154.79850
MA2612182.5218.5143.0143.0191.530358.121,840
MA2612129.5183.586.099.0145.537951.748,343
MA2612105.0137.548.061.5103.08,391777.142,920
MA261270.0100.522.032.065.560,7992,849.4516,621
MA261245.065.09.013.536.5117,4363,847.9919,543
MA261222.038.03.05.018.0266,9094,854.7836,175
MA261215.020.51.01.58.5229,7552,098.525,980
MA26127.010.00.51.04.0251,7741,208.8930,880
MA26123.55.50.50.52.069,995132.5613,552
MA26122.02.50.50.51.0100,644137.1733,340
MA26121.01.00.50.50.522,40714.4612,995
MA26120.51.00.50.50.525,76912.8928,540
MA26120.50.50.50.50.55,3662.689,833
MA26120.50.50.50.50.55,8742.9419,427
MA26120.50.50.50.50.54760.247,630
MA26120.50.50.50.50.52190.118,972
MA26120.50.50.50.50.51,5650.7831,277
MA26120.50.50.50.50.53980.234,630
MA26120.50.50.50.50.51670.085,323
MA26120.50.50.50.50.56110.3124,970
MA26120.50.50.50.50.53000.1511,529
MA26120.5912
MA26120.5607
MA26120.50.50.50.50.56868
MA26120.50.50.50.50.51451
MA26120.50.50.50.50.5500.03502
MA26120.5420
MA26120.51,330
MA26120.5364
MA26120.5490
MA26120.5587
MA26120.51,492
MA26120.5935
MA26120.50.50.50.50.5210.012,450
MA26120.51,650
MA26120.50.50.50.50.5210.0140,774
MA26120.50.50.50.50.52510.133,824
MA26120.50.50.50.50.51,0040.521,814
MA26120.50.50.50.50.51070.057,524
MA26120.50.50.50.50.57180.3612,238
MA26120.50.50.50.50.54000.27,799
MA26120.50.50.50.50.58680.4338,458
MA26120.50.50.50.50.51,5610.787,228
MA26120.50.50.50.50.54,0402.0215,925
MA26120.51.00.50.50.55,2973.0213,211
MA26121.52.50.50.50.5105,278106.75105,805
MA26123.54.50.50.51.574,67083.0434,760
MA26126.58.00.52.02.5153,695398.7933,780
MA261212.013.01.55.54.5156,747791.6527,277
MA261216.519.04.512.08.5418,1354,120.4861,349
MA261230.031.58.522.516.0214,4173,649.3217,213
MA261238.554.017.541.028.5408,03712,494.2926,042
MA261260.590.031.571.549.597,3104,780.5511,088
MA261287.5134.555.0113.581.067,7285,425.487,502
MA2612140.0181.088.5159.0121.516,3051,930.623,544
MA2612181.5230.5127.5210.0167.012,2432,000.196,043
MA2612217.0290.5173.5261.5215.04,494938.416,544
MA2612278.0328.5226.0310.5264.01,079282.892,963
MA2612325.0378.5273.0370.5313.5956294.17869
MA2612375.0420.0340.0420.0363.03211.761,213
MA2612432.5465.5380.0465.5413.0218.731,470
MA2612486.5486.5430.0430.0463.0115.091,218
MA2612513.01,055
MA2612563.060
MA2612613.01
MA2612663.010
MA2612713.0
MA2612763.0
MA27011,020.01,020.01,020.01,020.01,005.055.168
MA2701980.53
MA2701956.03
MA2701931.58
MA2701907.03
MA2701882.57
MA2701858.534
MA2701834.021
MA2701810.018
MA2701786.018
MA2701697.5697.5697.5697.5761.510.715
MA2701674.0674.0674.0674.0737.532.02152
MA2701713.5211
MA2701690.0196
MA2701678.5681.0659.5659.5666.585.38545
MA2701656.5672.0606.0606.0642.5205132.25710
MA2701602.5602.5590.0590.0595.563.58751
MA2701560.0577.0498.0498.0550.0178100.49723
MA2701448.5448.5448.5448.5505.031.35662
MA2701485.0490.0456.0460.0461.020396.8762
MA2701412.0440.0360.0361.0418.5187.4523
MA2701390.0405.0323.0325.0378.08934.852,764
MA2701339.0859
MA2701321.0328.0276.0276.0302.57624.052,985
MA2701265.5294.5219.5220.0267.59324.671,361
MA2701245.0260.0189.5195.0236.5567124.363,717
MA2701213.5232.5163.0172.0207.52,100416.291,638
MA2701185.5205.0139.0150.0181.04,525768.173,370
MA2701163.5200.0119.0128.5157.55,251821.43,090
MA2701140.0157.0101.0110.0136.09,8561,311.064,992
MA2701105.0136.085.593.0118.03,983459.023,281
MA2701107.0119.573.080.0100.512,6921,282.716,518
MA270190.0102.062.068.087.05,571479.663,509
MA270174.090.053.058.574.07,075513.116,202
MA270159.076.045.047.564.06,118392.373,319
MA270155.066.038.042.054.013,713728.357,301
MA270152.057.032.536.546.55,862271.414,000
MA270137.549.527.030.539.025,1961,034.9311,437
MA270140.542.523.526.034.06,857237.773,573
MA270130.037.020.022.528.58,758266.374,982
MA270130.032.517.019.524.510,543275.926,542
MA270122.528.514.516.521.05,358113.223,994
MA270122.024.012.514.018.06,437126.786,208
MA270116.521.510.512.015.56,393101.753,709
MA270120.020.09.510.513.02,10329.821,499
MA270115.016.08.08.511.023,154284.2317,073
MA27013.05.52.53.510.522,36886.3432,493
MA27014.04.53.04.511.0460.17994
MA27013.55.53.55.011.0190.08523
MA27016.06.54.06.011.55833.192,269
MA27016.06.05.06.012.0210.16143
MA27016.57.06.57.013.0160.1802
MA270111.011.06.58.513.52752.25724
MA27018.510.57.59.514.55,56252.567,673
MA27019.011.08.510.515.02742.721,101
MA270111.012.59.012.516.01261.481,168
MA270111.514.09.514.017.02642.86747
MA270114.515.510.015.017.510,360135.6617,160
MA270112.517.012.517.018.51151.72606
MA270117.518.512.518.520.02484.242,245
MA270120.020.013.019.521.569412.091,184
MA270121.522.515.021.522.531,436583.1335,688
MA270114.027.514.026.525.52,77162.443,377
MA270130.034.023.032.030.09,405258.179,139
MA270134.041.027.039.034.54,108134.122,635
MA270139.050.033.548.541.017,601712.5814,625
MA270148.559.540.057.548.59,013422.936,523
MA270156.572.048.069.557.539,9162,346.8427,459
MA270174.086.058.582.568.56,272429.225,237
MA270183.5102.069.098.582.013,1621,087.958,409
MA270191.0120.584.0112.597.07,505724.755,924
MA2701113.0143.5100.5136.0116.049,1555,746.1930,620
MA2701132.0168.0121.0158.5136.57,6151,033.445,912
MA2701179.5195.0141.0185.5160.08,7581,407.089,466
MA2701210.0225.0164.5215.0186.55,6611,038.265,565
MA2701210.5257.0190.0245.0214.57,4391,584.826,186
MA2701251.0292.0225.0282.0246.53,127776.564,172
MA2701265.0329.5251.5317.5279.53,9661,113.074,854
MA2701320.0368.0288.5359.5315.51,804563.092,269
MA2701360.0407.5324.0393.5352.51,175412.42,072
MA2701398.5451.0361.5434.5392.0726286.721,483
MA2701406.0482.0401.0482.0432.5235102.21,977
MA2701449.0530.5445.0530.5475.03719.13830
MA2701491.0570.0460.0570.0517.5126.19803
MA2701580.0625.5580.0625.5562.042.45595
MA2701606.5372
MA2701652.5213
MA2701699.01
MA2701745.519
MA2701793.5
MA2701841.0
MA2701889.0
MA2702587.520
MA2702566.025
MA2702545.524
MA2702525.03
MA2702485.05
MA2702447.03
MA2702410.01
MA2702350.0350.0350.0350.0376.020.75
MA2702300.0300.0300.0300.0342.520.65
MA2702311.54
MA2702282.515
MA2702262.5262.5233.5233.5255.540.9835
MA2702237.0248.0213.0223.0230.5204.8144
MA2702215.0217.5208.0208.0207.0449.45250
MA2702186.0195.5159.0159.0186.0356.48260
MA2702167.5178.0141.5142.0166.0172.6330
MA2702149.5158.0125.5125.5149.5121.75594
MA2702133.5153.0111.0114.0132.5283.45465
MA2702124.5124.598.098.0119.090.95475
MA2702105.0111.085.085.0106.0151.5584
MA270299.5103.583.083.094.0111.02477
MA270287.099.569.070.084.51129.71646
MA270275.080.560.560.574.5705.3385
MA270268.585.051.551.566.5694.81421
MA270260.566.547.047.059.51539.31356
MA270254.570.541.041.552.526014.08665
MA270251.054.036.036.047.0351.65605
MA270242.548.531.033.042.025010.412,188
MA270236.041.528.528.537.0552.06766
MA270234.038.010.525.033.534010.821,944
MA270239.042.534.539.037.5772.82116
MA270240.041.040.041.041.040.1682
MA270244.551.044.550.045.030.1570
MA270252.072.546.066.050.01056.24233
MA270262.570.554.068.059.517410.57845
MA270272.081.063.576.071.517812.62944
MA270289.598.084.593.584.5383.4475
MA2702102.0114.087.0112.0100.028927.84740
MA2702119.0131.5108.0131.5116.027631.71786
MA2702138.5168.0124.0152.5135.521929.211,553
MA2702162.0162.0149.0149.0156.071.09801
MA2702187.0204.0166.0196.0179.025846.12952
MA2702206.0233.5192.0220.0203.5418.55743
MA2702231.5254.5214.0254.5230.0452103.662,066
MA2702255.0284.5250.0284.5259.0277.27694
MA2702300.0316.0295.0315.0288.5185.6652
MA2702360.0360.0310.0358.0321.593.03549
MA2702371.0379.0371.0379.0354.531.13925
MA2702370.0430.0370.0430.0391.0104.08377
MA2702400.0460.5400.0460.5427.541.76388
MA2702490.0490.0490.0490.0465.510.49329
MA2702505.5326
MA2702545.5367
MA2702587.5320
MA2702630.5237
MA2702673.0189
MA2702718.0170
MA2702762.5
MA2702807.5
MA2702853.5
MA2703794.05
MA2703771.56
MA2703748.57
MA2703726.05
MA2703703.5
MA2703681.05
MA2703659.57
MA2703637.58
MA2703616.023
MA2703594.529
MA2703574.037
MA2703553.525
MA2703533.529
MA2703513.542
MA2703494.034
MA2703475.038
MA2703456.530
MA2703419.525
MA2703386.018
MA2703353.039
MA2703323.031
MA2703294.045
MA2703268.049
MA2703243.578
MA2703220.5103
MA2703200.586
MA2703180.5159
MA2703164.0164
MA2703150.0150.0150.0150.0148.010.15175
MA2703133.5230
MA2703121.0190
MA2703108.5127
MA270398.5306
MA270392.092.090.090.089.040.37107
MA270382.084.567.067.579.5937.2192
MA270377.077.060.560.572.0825.7181
MA270380.080.050.054.565.51489.34365
MA270358.51
MA270353.03
MA270340.540.540.540.548.020.083
MA270342.042.035.035.043.0873.2991
MA270315.523.515.523.519.5460.96663
MA270321.571
MA270324.0102
MA270326.096
MA270328.580
MA270331.069
MA270334.5106
MA270337.5111
MA270335.042.535.042.541.0120.48526
MA270344.5148
MA270348.5157
MA270349.049.049.049.053.510.05198
MA270358.0169
MA270362.5173
MA270368.0135
MA270374.0109
MA270381.092.578.091.580.5685.63121
MA270389.0108.586.5107.093.513012.26133
MA2703107.5124.5106.5124.0109.513014.37656
MA2703118.0125.592.5115.0126.0465.5540
MA2703145.0145.0138.0144.0146.0121.72614
MA2703167.0316
MA2703178.5182.0178.5182.0190.571.27208
MA2703215.5197
MA2703242.5145
MA2703272.0214
MA2703301.5251
MA2703335.0116
MA2703368.5165
MA2703404.0218
MA2703441.0233
MA2703478.5278
MA2703518.0157
MA2703558.524
MA2703598.524
MA2703641.027
MA2703684.025
MA2703727.0
MA2703771.5
MA2703816.5
MA2703861.5
MA2704324.0
MA2704296.0
MA2704271.0
MA2704246.0
MA2704224.0
MA2704203.010
MA2704184.010
MA2704168.514
MA2704153.53
MA2704141.03
MA2704129.54
MA2704103.5151.5103.5127.5118.040.497
MA2704108.53
MA270499.53
MA270491.06
MA270483.012
MA270477.012
MA270470.515
MA2704168.0
MA2704190.0
MA2704214.5
MA2704239.03
MA2704267.03
MA2704295.5
MA2704326.0
MA2704360.0
MA2704395.0
MA2704432.0
MA2704470.0
MA2704508.5
MA2704548.5
MA2704589.5
MA2704630.5
MA2704672.0
MA2704715.5
MA2704759.0
MA2705682.54
MA2705661.519
MA2705640.54
MA2705620.512
MA2705600.53
MA2705581.08
MA2705561.07
MA2705542.019
MA2705523.533
MA2705505.531
MA2705487.044
MA2705468.554
MA2705452.039
MA2705435.047
MA2705418.527
MA2705402.033
MA2705385.529
MA2705351.0352.0351.0352.0356.020.737
MA2705328.5328.5328.5328.5326.510.3346
MA2705299.0292
MA2705273.521
MA2705248.037
MA2705226.087
MA2705204.5466
MA2705185.020
MA2705171.046
MA2705158.5161.0141.5160.5158.0335.26451
MA2705150.0151.0150.0150.0146.540.670
MA2705132.0143.5132.0143.5136.550.71122
MA2705120.0121.0120.0121.0126.550.631
MA2705115.5115.5115.5115.5117.050.5836
MA2705138.5138.5100.5106.0109.5353.79168
MA2705129.0129.098.098.0102.0212.24147
MA270595.095.088.588.594.0131.1782
MA270580.580.580.580.588.070.56101
MA270584.084.084.084.082.520.17139
MA270570.080.063.075.077.0977.39199
MA270537.545.037.543.042.5813.33478
MA270542.042.042.042.046.010.04126
MA270550.050.046.050.050.070.34116
MA270555.073
MA270550.554.050.554.060.050.27160
MA270565.045
MA270570.052
MA270576.030
MA270555.082.055.082.082.5231.79192
MA270570.089.570.083.589.0433.74141
MA270593.099.093.099.095.5313.06121
MA2705102.083
MA2705108.0108.0108.0108.0110.030.32197
MA2705118.033
MA2705126.054
MA2705134.531
MA2705120.0147.0120.0147.0143.09312.51218
MA2705162.528
MA2705174.5188.0145.5188.0182.5447.859
MA2705205.020
MA2705229.027
MA2705260.0260.5260.0260.5253.030.7820
MA2705278.5282.5278.5282.5280.520.5661
MA2705308.0308.0308.0308.0308.510.3143
MA2705319.0344.5319.0344.5338.5279.1657
MA2705371.0376.0371.0376.0374.531.1293
MA2705404.5405.0404.5405.0410.531.2133
MA2705426.5476.5426.5476.5449.041.8243
MA2705473.5475.5473.5475.5488.531.4218
MA2705528.032
MA2705568.03
MA2705610.0
MA2705652.01
MA2705694.0
MA2705737.5
MA2705782.0
MA2705826.0
MA2707357.5
MA2707333.5
MA2707307.5
MA2707282.5
MA2707260.5
MA2707238.5
MA2707219.04
MA2707203.018
MA2707187.59
MA2707172.533
MA2707160.545
MA2707149.060
MA2707137.548
MA2707127.036
MA2707118.569
MA2707110.0112.0110.0112.0109.550.5563
MA2707221.5
MA2707244.0273.5241.0241.0247.081.9836
MA2707270.09
MA2707294.522
MA2707321.515
MA2707349.015
MA2707379.0
MA2707412.0
MA2707446.0
MA2707481.0
MA2707518.5
MA2707556.0
MA2707594.0
MA2707633.5
MA2707674.0
MA2707714.5
MA2709390.0
MA2709378.5
MA2709355.0
MA2709331.5
MA2709309.5
MA2709289.5
MA2709270.0
MA2709250.5
MA2709234.5
MA2709219.0
MA2709203.0
MA2709188.0188.0188.0188.0188.530.563
MA2709238.5
MA2709251.5
MA2709277.0
MA2709303.0
MA2709330.0
MA2709359.5
MA2709389.0
MA2709419.0
MA2709452.5
MA2709485.5
MA2709519.0
MA2709554.0
相关资讯: