郑州商品交易所06月22日甲醇期权收盘行情
发布时间:2026年06月22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
MA2608491.5491.5491.5491.5518.031.4724
MA2608467.0492.0467.0492.0494.062.889
MA2608468.0468.0468.0468.0469.531.421
MA2608418.5443.5418.5443.5445.562.599
MA2608419.0419.0419.0419.0421.531.2615
MA2608397.515
MA2608373.515
MA2608350.018
MA2608327.021
MA2608303.515
MA2608281.018
MA2608258.521
MA2608236.519
MA2608183.5210.0183.5210.0215.0101.8818
MA2608194.512
MA2608174.042
MA2608155.012
MA2608195.0195.0106.0139.0136.51,160153.64480
MA2608159.0159.079.0112.5104.07,562716.121,179
MA2608115.0130.057.081.077.016,8391,233.252,731
MA260886.0106.040.554.556.014,656800.721,850
MA260877.579.029.042.541.032,4661,292.195,107
MA260855.058.021.029.530.027,183790.666,120
MA260839.041.015.521.023.036,104785.126,594
MA260829.530.011.015.017.510,062162.893,725
MA260820.522.08.511.014.016,945216.269,145
MA260814.017.06.58.511.06,14453.443,563
MA260813.013.55.06.09.020,142146.2818,224
MA26088.59.03.54.57.54,63523.613,547
MA26087.07.03.03.56.55,24720.748,485
MA26084.55.52.02.55.51,9736.713,358
MA26085.05.52.02.04.56,75518.669,280
MA26083.03.51.51.54.01,6423.762,667
MA26083.03.01.52.03.52,4244.537,209
MA26082.02.01.01.53.02870.431,749
MA26081.51.51.01.02.51460.162,274
MA26081.51.51.01.02.02490.281,499
MA26081.51.50.51.02.03,1243.25,759
MA26081.01.00.51.01.5900.08975
MA26080.51.00.50.51.53360.181,775
MA26080.51.00.50.51.53510.241,288
MA26081.01.01.01.01.0400.04579
MA26081.01.00.51.01.03,0612.1213,154
MA26081.03.01.02.04.51,8654.52,340
MA26083.03.52.52.55.57652.4736
MA26082.53.52.53.06.02050.63458
MA26084.05.54.04.07.0760.34360
MA26084.06.54.04.58.01,5938.431,044
MA26083.08.52.56.09.05,57435.494,036
MA26083.510.53.56.510.02,06215.87772
MA26085.012.05.07.511.52,56724.21,243
MA26084.514.54.59.513.095010.44419
MA26085.517.54.511.015.010,556139.234,849
MA26088.020.58.013.517.51,98230.74992
MA260811.524.59.015.519.59,807176.531,079
MA260811.529.010.019.523.016,456368.37941
MA26089.035.09.023.026.547,2531,276.6611,417
MA260817.540.014.026.530.519,364601.591,716
MA260817.047.011.032.035.521,804802.852,533
MA260823.554.520.037.041.026,2661,124.292,669
MA260821.064.521.043.047.589,4574,503.6920,817
MA260838.086.532.060.565.029,3791,953.915,138
MA260849.0114.545.582.088.050,5004,410.1610,669
MA260870.0148.060.0111.5117.014,4431,601.712,662
MA260886.0186.086.0140.0151.519,8792,922.325,787
MA2608115.5227.5115.0180.0191.05,3091,012.212,286
MA2608151.5273.0146.5229.0233.55,7531,308.563,157
MA2608197.5318.0193.0275.0278.51,361381.712,981
MA2608238.0361.0230.0321.0324.5720223.682,150
MA2608331.0392.5331.0367.5372.06222.52,015
MA2608325.0474.0325.0420.0419.513854.31,936
MA2608506.0506.0446.5464.5468.052.42787
MA2608520.0558.0520.0526.0517.042.132,557
MA2608608.5608.5605.0605.0566.021.211,013
MA2608658.5658.5625.0625.0615.042.57340
MA2608664.5302
MA2608741.0741.0741.0741.0713.510.74333
MA2608763.525
MA2608800.0850.0800.0850.0813.021.6512
MA2608862.5109
MA2608912.59
MA2608962.09
MA26081,012.09
MA26081,061.571
MA26081,111.512
MA26081,161.59
MA2609614.0617.5614.0617.5636.095.5444
MA2609589.0593.0589.0593.0612.01810.6342
MA2609563.5569.0563.5569.0587.595.127
MA2609539.5545.0539.5545.0563.594.8839
MA2609585.0585.0525.0535.0539.594.9329
MA2609507.0507.0507.0507.0515.531.5218
MA2609491.533
MA2609468.054
MA2609440.0440.0440.0440.0444.510.4427
MA2609421.5108
MA2609398.0112
MA2609375.5134
MA2609318.5318.5318.5318.5353.041.27145
MA2609331.0168
MA2609309.5167
MA2609270.0270.0270.0270.0288.030.81221
MA2609267.5182
MA2609247.5202
MA2609228.0161
MA2609210.0176
MA2609181.5185.0180.5185.0192.0305.47177
MA2609175.5206
MA2609197.5197.5136.0154.5160.034755.61213
MA2609180.5182.0123.0140.5145.060885.92318
MA2609174.0174.5110.0128.0132.01,650205.02935
MA2609135.0141.089.5103.0108.03,518360.641,016
MA2609115.0125.072.585.088.53,865329.781,654
MA260993.5100.559.068.072.54,240292.682,709
MA260976.083.048.055.560.04,627260.272,452
MA260963.568.540.045.049.52,705126.511,606
MA260958.558.533.037.041.05,455215.93,975
MA260945.046.527.530.034.54,355142.422,124
MA260950.050.023.026.029.06,840185.755,409
MA260931.031.020.020.525.02,16148.191,823
MA260930.030.017.018.521.03,93776.995,032
MA260924.524.514.515.018.52,10535.664,005
MA260922.022.013.013.515.51,61223.554,907
MA260916.016.011.011.513.53264.142,100
MA260915.016.510.010.512.02,26827.0110,389
MA260911.512.08.08.510.05415.31,333
MA260915.015.07.07.59.08337.491,619
MA26099.09.06.56.58.05384.091,605
MA260910.010.05.56.07.06674.514,370
MA26097.07.05.05.06.02131.271,972
MA26096.56.54.55.05.55212.781,967
MA26097.07.04.54.55.03792.0641
MA26096.56.54.04.04.57333.48927
MA26096.57.03.54.04.08,78739.4414,429
MA26094.06.53.06.05.54,84725.3112,255
MA26095.06.54.55.56.0390.23714
MA26097.07.57.07.07.01030.77337
MA26097.57.57.57.57.540.03623
MA26097.010.05.59.08.51,50612.437,508
MA260910.010.09.09.59.5720.67478
MA260912.012.010.510.511.0580.67492
MA260912.513.012.012.012.01351.69421
MA260910.016.06.513.013.53013.82807
MA260913.017.513.015.015.51291.78367
MA260913.020.013.017.517.02393.921,008
MA260916.022.516.021.019.51142.34790
MA260913.026.513.022.022.03,08669.553,629
MA260919.030.019.024.524.550112.91754
MA260920.534.520.527.528.045513.16495
MA260924.539.024.533.532.043314.7675
MA260928.044.527.536.536.06,037229.361,993
MA260927.050.527.042.041.53,588155.17803
MA260931.557.531.547.046.54,039200.08819
MA260938.065.538.054.053.53,108177.12797
MA260939.575.539.061.560.57,629494.843,596
MA260948.585.548.569.568.52,798206.55639
MA260953.596.053.578.078.54,930410.281,783
MA260958.0108.558.090.088.03,508330.291,661
MA260968.5121.565.0101.5100.017,9471,846.6613,987
MA260986.5151.086.5125.0126.03,627466.983,174
MA2609117.5183.5111.0157.0156.02,404372.666,123
MA2609139.5220.0134.5190.0190.01,334255.82,858
MA2609180.0258.5143.0228.0227.51,827421.293,304
MA2609204.0302.0194.0269.0267.0744196.751,478
MA2609250.0343.0250.0311.0308.03,7791,184.932,643
MA2609300.0371.0274.5361.5352.013344.042,600
MA2609316.5429.0316.5397.0396.06726.423,382
MA2609392.0450.0392.0450.0441.52610.851,259
MA2609483.0524.5480.0524.5487.52914.381,274
MA2609499.5547.0499.5547.0535.02111.0677
MA2609582.0477
MA2609630.0373
MA2609678.5290
MA2609726.5207
MA2609775.5203
MA2609824.541
MA2609873.526
MA2609922.522
MA2609972.031
MA26091,026.01,027.01,026.01,027.01,021.066.1640
MA26091,107.01,107.01,075.51,077.01,070.51819.5165
MA26091,154.01,154.01,154.01,154.01,120.033.4387
MA2610255.0
MA2610237.5
MA2610197.0197.0197.0197.0220.061.186
MA2610182.0193.0182.0193.0203.5163.019
MA2610167.0177.5167.0177.5188.5122.076
MA2610193.5193.5150.0161.0173.542673.7793
MA2610170.0170.5137.5148.5159.515023.0660
MA2610166.5166.5126.0137.5147.012418.1172
MA2610152.0152.0115.5125.5134.530239.42126
MA2610132.0132.5105.0112.0123.528635.08150
MA2610119.0119.088.093.5103.544443.49329
MA2610103.5103.573.078.587.035830.36173
MA261084.084.061.067.073.538428.0118
MA261074.074.052.555.561.552732.3294
MA261063.563.544.545.552.546125.28362
MA261051.051.038.040.044.536515.95337
MA261043.543.534.034.039.02409.54224
MA261040.040.028.529.533.545014.87228
MA261032.532.525.026.029.53199.33266
MA261029.030.021.522.525.538610.05432
MA261025.525.522.523.022.5461.05220
MA261022.523.022.523.020.030.07237
MA261020.020.020.020.018.010.02182
MA261018.018.514.014.016.0100.16198
MA261014.5230
MA261014.014.014.014.013.050.07267
MA261013.513.510.510.512.070.09425
MA261015.015.09.510.011.0730.77597
MA261044.059.544.053.552.01,45076.14333
MA261050.566.550.559.059.082650.25159
MA261054.575.554.568.067.087158.99808
MA261064.084.564.076.075.085765.26123
MA261059.094.059.086.085.082470.84295
MA261081.5105.081.096.095.050547.09360
MA261095.0117.591.5108.5106.045449.32234
MA2610105.0130.5103.5120.0118.068081.46735
MA2610115.0144.0115.0133.5130.537649.85347
MA2610125.0161.0125.0147.5144.530243.42420
MA2610155.0190.0155.0179.5174.010618.15175
MA2610186.0224.5184.5212.0207.59218.86156
MA2610230.5261.0230.5252.0243.5368.75171
MA2610243.0301.5243.0288.5281.58824.36194
MA2610322.5144
MA2610364.5173
MA2610408.0154
MA2610452.5117
MA2610498.591
MA2610544.569
MA2610591.562
MA2610639.067
MA2610686.55
MA2610734.55
MA2610783.09
MA2610831.56
MA2610880.03
MA2610929.0
MA2611263.0
MA2611228.5228.5214.5214.5246.061.336
MA2611229.0
MA2611213.5
MA2611183.5183.5183.5183.5198.530.553
MA2611184.0
MA2611171.0
MA2611158.5
MA2611146.53
MA2611136.56
MA2611126.53
MA2611109.03
MA261194.03
MA261182.07
MA261160.560.560.560.570.560.3914
MA261151.552.051.552.062.570.410
MA261154.531
MA261148.529
MA261143.030
MA261128.028.028.028.038.030.0839
MA261126.026.024.524.534.0100.28115
MA261122.022.522.022.530.0120.31149
MA261118.518.518.518.527.030.06125
MA261124.581
MA261165.0
MA261173.0
MA261181.03
MA261190.53
MA2611100.015
MA2611110.59
MA2611122.515
MA2611135.015
MA2611147.56
MA2611162.539
MA2611177.033
MA2611209.542
MA2611244.033
MA2611281.515
MA2611320.021
MA2611361.515
MA2611403.56
MA2611447.015
MA2611491.06
MA2611536.06
MA2611582.06
MA2611628.06
MA2611674.53
MA2611722.09
MA2701289.0
MA2701250.5259.0246.5249.0269.5215.2824
MA2701235.5240.0231.5234.5250.0214.9321
MA2701223.5226.0218.0221.0232.0153.3315
MA2701207.5207.5207.5207.5216.061.2515
MA2701195.0195.0195.0195.0203.030.5915
MA2701191.56
MA2701181.06
MA2701170.04
MA2701140.0160.5140.0148.0160.5101.56
MA2701151.56
MA2701134.013
MA270195.0105.095.0105.0120.020.27
MA270199.5100.599.5100.5105.560.621
MA270194.525
MA2701209.5209.580.080.083.580.8735
MA270168.068.068.068.075.050.3582
MA270166.594
MA270150.053.050.052.559.570.37172
MA270147.547.543.543.553.0452.1379
MA270140.540.530.037.047.0281.08202
MA270142.592
MA270133.533.525.032.538.0421.2298
MA270130.530.525.026.533.5280.76180
MA270128.028.028.028.030.520.06247
MA270123.549.022.523.527.5310.87355
MA270131.531.519.521.024.5751.571,081
MA270182.585.575.084.582.0322.5518
MA270180.092.580.085.587.0544.66157
MA270187.0105.085.5100.092.5747.1589
MA2701107.0113.0107.0112.099.0283.0642
MA2701105.0124.0105.0120.0108.0212.39841
MA2701130.0130.0122.0130.0119.570.89168
MA2701125.0150.0125.0148.5133.5496.71791
MA2701147.0116
MA2701161.063
MA2701176.560
MA2701199.0199.0199.0199.0192.010.2101
MA2701236.0236.0236.0236.0224.051.16140
MA2701274.0274.0270.5271.0259.5154.0593
MA2701270.0298.5270.0298.5295.020.5758
MA2701345.5353.5341.0353.5333.5186.266
MA2701372.016
MA2701413.016
MA2701454.013
MA2701496.530
MA2701540.07
MA2701583.57
MA2701628.53
MA2701674.03
MA2701719.53
MA2701765.5
MA2701812.5
MA2701859.5
相关资讯: