郑州商品交易所06月17日甲醇期权收盘行情
发布时间:2026年06月17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
MA2608705.0705.0705.0705.0662.032.1227
MA2608680.5680.5680.5680.5637.532.0415
MA2608655.5655.5655.5655.5613.031.9724
MA2608588.015
MA2608563.515
MA2608539.015
MA2608515.015
MA2608490.518
MA2608466.521
MA2608442.515
MA2608418.518
MA2608395.021
MA2608371.519
MA2608348.512
MA2608325.012
MA2608302.5302.5290.0290.0302.5348102.6542
MA2608280.512
MA2608258.56
MA2608227.0227.0227.0227.0216.530.689
MA2608203.0213.0155.0157.0177.01,728322.291,008
MA2608164.0173.0117.5122.0141.01,059150.79404
MA2608130.5137.089.595.0109.55,088537.821,781
MA260897.0105.564.070.082.517,9561,454.124,973
MA260861.579.547.052.560.542,4282,639.715,412
MA260849.058.034.037.044.019,325884.02,972
MA260832.042.525.028.031.540,5761,314.27,201
MA260827.031.018.020.023.016,085368.313,305
MA260816.023.513.014.517.038,516685.1111,584
MA260814.016.59.510.512.57,85099.613,051
MA260810.013.07.08.09.512,396114.046,713
MA26087.014.05.06.07.55,00736.583,033
MA26088.08.04.04.56.014,65583.546,856
MA26085.56.03.03.55.04,70220.522,538
MA26084.55.02.53.04.09,05034.355,052
MA26084.04.01.52.03.53,1438.291,637
MA26083.53.51.51.52.52,4276.042,427
MA26082.53.01.01.02.51,6633.381,598
MA26082.53.01.01.52.05,0589.236,411
MA26082.02.01.01.01.56500.791,012
MA26081.52.00.51.01.51,4421.71,945
MA26081.51.50.50.51.54890.451,123
MA26081.01.50.50.51.09410.83721
MA26081.51.51.01.01.05,7136.2913,594
MA26083.03.01.52.02.04340.831,527
MA26081.52.01.51.52.0780.13357
MA26084.04.02.02.02.53480.89362
MA26082.53.02.53.03.01110.31309
MA26083.53.52.52.53.55111.51482
MA26084.05.53.03.54.02,91011.01,758
MA26085.05.53.54.04.51,0084.41350
MA26086.06.04.04.55.01,6818.47613
MA26088.58.55.05.56.01,6769.98315
MA260810.011.05.06.57.010,73070.145,044
MA26088.59.56.58.08.01,76013.97819
MA260810.511.07.59.09.51,60815.47660
MA260811.513.58.511.011.01,85820.03612
MA260815.016.510.012.512.518,121232.28,274
MA260816.018.011.515.514.57,198108.151,198
MA260818.022.013.018.017.015,139266.951,421
MA260818.024.015.521.520.012,388247.761,703
MA260833.033.018.025.023.074,6761,789.6114,733
MA260834.037.523.534.531.017,804554.753,671
MA260850.051.532.047.041.578,9043,297.4916,336
MA260858.068.041.060.555.025,2361,379.983,527
MA260880.092.054.582.573.557,5914,195.411,737
MA260881.0117.071.5105.596.519,1881,782.63,798
MA2608122.0148.095.0141.0124.522,1662,646.845,036
MA2608141.0183.0124.0165.0157.59,4811,513.173,191
MA2608113.5222.0113.5217.5195.53,737697.362,834
MA2608217.0267.5198.5259.5236.5989231.921,708
MA2608276.0312.5240.0304.5280.51,932532.772,091
MA2608266.0345.5261.5341.0326.030799.51793
MA2608340.0400.0320.5391.0373.01,004362.022,559
MA2608421.0104.211,015
MA2608458.5458.5458.5458.5469.594.21345
MA2608518.0105.18302
MA2608567.5334
MA2608616.525
MA2608700.0700.0700.0700.0666.021.3715
MA2608715.5109
MA2608765.59
MA2608815.09
MA2608865.09
MA2608914.571
MA2608964.512
MA26081,014.59
MA2609770.0770.0723.5723.5743.5118.1435
MA2609745.5745.5699.0699.0719.096.4334
MA2609694.518
MA2609650.5650.5650.5650.5670.095.8536
MA2609625.5625.5625.5625.5646.031.8836
MA2609622.018
MA2609597.533
MA2609573.554
MA2609550.027
MA2609526.0108
MA2609502.5112
MA2609479.5134
MA2609456.5145
MA2609433.5168
MA2609437.5438.5437.5438.5411.031.29167
MA2609388.5218
MA2609366.5182
MA2609345.0202
MA2609323.5161
MA2609302.5176
MA2609282.5177
MA2609262.5206
MA2609219.5219.5219.5219.5243.010.22205
MA2609202.0202.0202.0202.0225.030.61247
MA2609218.0231.0180.0184.5207.01,305271.85661
MA2609186.0195.5153.0153.0173.5859152.71465
MA2609158.5164.0122.0126.5144.0998143.931,376
MA2609120.0137.098.0105.0118.03,471411.372,108
MA260988.5112.582.085.096.55,219514.811,686
MA260988.092.067.570.079.54,218346.951,511
MA260971.576.554.058.065.56,612433.313,157
MA260959.063.043.047.053.54,589251.561,924
MA260929.553.029.040.044.55,961272.095,004
MA260941.544.532.533.537.03,557135.191,910
MA260932.038.025.028.530.57,115227.694,712
MA260930.032.023.525.026.04,632127.883,274
MA260919.527.519.021.021.56,683156.934,588
MA260921.524.018.018.518.02,39448.072,098
MA260920.021.015.517.015.06,833124.8510,029
MA260917.518.013.513.513.06259.481,645
MA260915.515.511.512.511.085411.361,918
MA260913.013.510.011.09.06968.261,067
MA260911.012.08.59.08.01,30512.764,183
MA260910.510.58.08.56.53382.971,105
MA26099.09.57.08.05.53693.042,031
MA26099.09.06.57.05.04383.22434
MA26097.57.56.06.54.02,71818.49950
MA26097.08.05.56.53.58,56057.6415,616
MA26095.55.54.55.03.01,5447.859,828
MA26095.56.55.06.03.51510.88696
MA26095.55.55.55.54.040.02302
MA26097.58.07.58.04.5100.08576
MA260910.510.56.09.05.51,2389.97,615
MA26099.510.59.510.56.0290.24483
MA260910.511.010.511.07.0170.18457
MA260912.012.012.012.08.0100.12296
MA26097.513.07.512.09.01181.36695
MA260910.514.010.514.010.51261.5259
MA260912.516.011.015.012.01492.14532
MA260913.018.013.016.513.52033.14416
MA260917.521.514.018.015.52,08135.722,381
MA260919.022.015.520.017.576014.44500
MA260921.525.017.523.520.050010.2428
MA260922.027.019.025.522.51,00122.01650
MA260925.031.021.529.025.585321.991,215
MA260927.533.524.032.029.065519.32288
MA260930.538.026.535.532.52,39377.7678
MA260935.042.029.540.536.52,42587.31719
MA260940.049.033.045.541.04,760189.772,840
MA260943.053.537.550.546.52,382105.491,098
MA260948.060.542.057.051.53,739188.491,573
MA260955.068.046.564.058.55,159299.271,578
MA260978.578.554.073.065.529,0291,930.7519,541
MA260976.095.066.591.082.07,076580.663,015
MA2609110.0120.084.5114.0102.09,817998.06,683
MA2609118.0146.0107.5141.5126.04,828596.043,305
MA2609159.5180.0131.5172.5154.54,212643.273,642
MA2609200.0210.0162.0206.0187.01,536290.192,148
MA2609198.5252.5196.5227.0223.03,179727.133,308
MA2609248.5292.0231.5284.5261.0502131.222,735
MA2609286.0335.0273.0326.5301.51,220368.263,521
MA2609348.0365.0309.5365.0344.021570.31,281
MA2609401.0420.0351.0414.5387.513954.571,332
MA2609396.5462.0395.5424.0432.54116.68677
MA2609478.041.91477
MA2609538.5560.0538.5560.0525.063.29373
MA2609571.5290
MA2609619.5207
MA2609667.5204
MA2609715.541
MA2609764.026
MA2609813.022
MA2609862.031
MA2609911.037
MA2609960.571
MA26091,010.086
MA2610243.0
MA2610225.5
MA2610208.5
MA2610193.51
MA2610192.0196.0171.0171.0178.5438.3142
MA2610177.5183.5151.0152.0164.514024.15102
MA2610150.0156.0128.0128.0139.024234.3796
MA2610127.0132.5103.5103.5117.527032.6542
MA2610107.0112.088.091.098.563664.7593
MA261091.595.073.575.082.044037.94206
MA261079.580.063.066.069.564344.86271
MA261063.068.551.551.559.061538.14282
MA261056.558.544.545.050.054929.42127
MA261048.550.039.039.043.053323.59166
MA261043.543.533.034.537.556422.17195
MA261034.038.028.529.532.560219.92435
MA261032.033.025.525.529.035210.37223
MA261028.529.523.023.025.53609.61213
MA261025.026.020.520.523.054313.04164
MA261022.522.519.019.521.01292.76208
MA261020.020.016.516.518.51522.85230
MA261018.518.516.018.017.040.07265
MA261013.515.013.513.516.070.1412
MA261012.016.012.012.014.5971.4572
MA261060.068.553.568.561.01,659101.04208
MA261068.076.560.575.068.51,538105.26320
MA261077.085.567.583.076.51,369102.74149
MA261080.093.575.593.086.096179.95739
MA261090.0106.085.0100.096.064558.62260
MA2610100.0118.594.5116.0107.052554.48309
MA2610146.0146.0117.0134.0131.050964.43153
MA2610152.5174.5143.5168.5159.055183.77163
MA2610180.5208.0174.0203.0190.027850.52188
MA2610213.5238.5207.5238.5223.527661.24220
MA2610249.0275.5242.5270.5260.512031.01160
MA2610290.0306.0281.5306.0299.5318.92183
MA2610329.5329.5329.5329.5340.5309.89154
MA2610383.5117
MA2610414.0414.0414.0414.0427.531.2491
MA2610472.569
MA2610504.0514.5504.0514.5518.521.0262
MA2610565.067
MA2610612.55
MA2610660.05
MA2610708.06
MA2610756.03
MA2610805.03
MA2610853.5
MA2611242.5
MA2611226.5
MA2611212.0
MA2611197.0
MA2611183.5
MA2611171.03
MA2611158.53
MA2611137.03
MA2611117.53
MA2611101.51
MA261187.511
MA261176.04
MA261166.031
MA261157.520
MA261150.524
MA261145.031
MA261129.529.529.529.539.560.18107
MA261127.027.026.526.535.5120.32129
MA261124.024.024.024.032.060.14104
MA261121.521.520.020.028.590.1975
MA261179.5
MA261185.086.585.086.588.5141.26
MA261188.596.588.596.598.5121.1112
MA261198.0107.098.0107.0108.5181.8612
MA2611118.5118.5118.5118.5120.060.713
MA2611138.0138.0138.0138.0132.030.4139
MA2611125.0146.5125.0146.5144.520.2733
MA2611180.0180.0180.0180.0172.530.5442
MA2611203.033
MA2611236.515
MA2611272.521
MA2611310.015
MA2611350.06
MA2611391.512
MA2611434.06
MA2611478.06
MA2611522.56
MA2611568.56
MA2611614.53
MA2611661.09
MA2701304.03
MA2701288.03
MA2701272.03
MA2701248.0249.0244.0244.0256.592.226
MA2701230.0230.0230.0230.0243.030.696
MA2701217.0217.0217.0217.0229.030.653
MA2701204.5204.5204.5204.5215.530.613
MA2701205.5205.5192.0192.0203.571.394
MA2701192.04
MA2701180.56
MA2701150.0150.0150.0150.0160.510.1511
MA2701141.56
MA2701115.5115.5115.5115.5126.030.3515
MA2701100.0101.5100.0101.5111.0111.1125
MA270190.096.090.090.099.0141.2936
MA270183.083.070.083.087.0181.4384
MA270170.076.563.573.077.0201.3994
MA270170.070.064.064.068.070.45172
MA270162.564.056.556.560.0150.998
MA270155.055.542.548.553.523011.49205
MA270149.055.043.043.546.51597.5792
MA270144.044.038.538.541.5150.6271
MA270135.035.535.035.037.060.21145
MA270135.035.027.031.032.0501.63229
MA270130.531.526.026.529.01434.09370
MA270127.027.023.524.025.5771.911,052
MA270175.083.069.579.074.5967.3476
MA270184.589.075.587.583.0554.6948
MA270196.596.590.096.091.5292.7722
MA270194.5107.588.5105.5101.5899.03821
MA2701168.0168.0110.0119.5112.012915.12162
MA2701120.0129.5111.5127.0123.078992.24754
MA2701129.0145.5129.0141.5134.5608.46115
MA2701156.0156.0154.5156.0147.5172.663
MA2701160.562
MA2701155.0180.0146.0180.0173.5203.3103
MA2701193.0206.5192.5206.5203.0122.4139
MA2701233.590
MA2701267.559
MA2701302.066
MA2701326.5345.0326.5345.0339.541.3216
MA2701377.016
MA2701417.013
MA2701457.530
MA2701499.07
MA2701542.07
MA2701585.03
MA2701629.53
MA2701674.53
MA2701719.5
MA2701766.0
MA2701812.5
相关资讯: