郑州商品交易所08月05日甲醇期权收盘行情
发布时间：2026年08月05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
MA2609499.5627.5499.5627.5650.021.139
MA2609625.06
MA2609600.06
MA2609575.015
MA2609550.023
MA2609522.0522.0522.0522.0525.031.5718
MA2609497.0497.0497.0497.0500.031.4921
MA2609500.0500.0472.0472.0475.041.9222
MA2609447.0447.0447.0447.0450.031.3430
MA2609422.0422.0422.0422.0425.031.2733
MA2609397.0397.0397.0397.0400.031.1933
MA2609372.0372.0372.0372.0375.031.1238
MA2609347.0347.0347.0347.0350.031.04100
MA2609325.0110
MA2609300.5240
MA2609275.5325
MA2609251.01,063
MA2609248.0248.0248.0248.0227.010.25753
MA2609210.5221.5210.5221.5203.040.86953
MA2609181.0181.0181.0181.0179.510.18802
MA2609170.0181.0130.0135.0156.513421.882,295
MA2609166.5166.5113.0118.5135.0222.63803
MA2609126.0134.085.092.0114.01,048108.391,766
MA2609111.0114.067.573.595.01,794154.981,804
MA260980.097.552.557.577.58,428590.234,356
MA260949.064.531.034.548.534,9371,582.699,403
MA260930.040.017.520.028.552,5821,457.6715,430
MA260915.024.010.011.516.061,5741,044.6916,455
MA260910.015.06.06.59.581,949840.9918,762
MA26098.09.03.54.05.527,890174.0713,286
MA26095.05.52.02.54.042,495155.4125,484
MA26092.53.01.01.52.517,35834.3511,152
MA26092.02.00.51.02.014,83120.9912,854
MA26091.51.50.51.01.56,3476.514,450
MA26091.01.50.51.01.515,24312.5831,849
MA26091.01.00.50.51.07630.44,389
MA26090.51.00.50.51.03,9022.019,178
MA26090.50.50.50.51.01,5140.792,450
MA26090.50.50.50.50.511,0515.5318,647
MA26090.50.50.50.50.51,3870.692,773
MA26090.50.50.50.50.52,2641.133,831
MA26090.50.50.50.50.51850.091,642
MA26090.50.50.50.50.5910.052,773
MA26090.51,603
MA26090.50.50.50.50.51240.063,627
MA26090.50.50.50.50.551,516
MA26090.52,011
MA26090.50.50.50.50.54140.2138,815
MA26090.50.50.50.50.5120,232
MA26090.50.50.50.50.5360.021,472
MA26090.50.50.50.50.53891
MA26090.5764
MA26090.50.50.50.50.51810.0912,493
MA26090.52,529
MA26090.50.50.50.50.51210.061,308
MA26090.51.00.50.50.53020.151,707
MA26090.50.50.50.50.52,2481.122,645
MA26090.51.00.50.50.57330.441,614
MA26090.51.00.50.50.55470.31,903
MA26090.51.50.51.00.51,1731.082,499
MA26090.52.00.51.50.512,51514.115,238
MA26090.51.50.51.00.51,5121.593,547
MA26091.02.01.01.50.51,7272.143,297
MA26091.02.51.02.01.03,4055.412,600
MA26091.53.01.03.01.520,50845.3530,197
MA26092.04.02.03.52.08,23123.563,882
MA26094.06.02.55.03.015,64862.889,284
MA26094.58.03.57.54.518,953115.728,999
MA26098.011.55.010.06.585,859659.7837,717
MA260913.515.56.514.510.043,567452.8311,473
MA260918.523.09.521.014.083,0841,316.0422,364
MA260920.030.013.530.020.033,089701.6711,457
MA260930.541.518.538.527.5200,2055,685.6534,503
MA260952.070.034.566.548.547,5542,286.818,213
MA260984.0106.060.0101.078.530,2272,299.4411,271
MA2609113.0148.595.0148.0116.07,134866.788,224
MA2609150.0194.0135.0185.5159.56,1891,027.418,233
MA2609193.0240.0181.0234.0205.51,013208.153,769
MA2609234.5290.0229.0281.5253.5498128.191,784
MA2609286.0320.0285.0320.0302.572.12,339
MA2609340.0380.0334.0380.0352.072.483,141
MA2609401.51,314
MA2609451.0996
MA2609479.5529.0479.5529.0501.052.59666
MA2609551.0476
MA2609600.5326
MA2609650.5288
MA2609700.5200
MA2609750.5195
MA2609800.528
MA2609850.024
MA2609900.067
MA2609950.054
MA26091,000.052
MA26091,050.057
MA26091,100.015
MA2610444.027
MA2610420.09
MA2610395.57
MA2610372.011
MA2610348.55
MA2610325.548
MA2610302.544
MA2610280.597
MA2610258.5113
MA2610237.5168
MA2610217.0217
MA2610198.0277
MA2610171.0171.0171.0171.0179.030.51232
MA2610161.5278
MA2610163.5163.5121.5126.0145.039958.12381
MA2610146.0147.5108.0109.5130.078199.29458
MA2610127.0133.095.597.0115.51,653192.26922
MA2610102.0106.575.076.091.02,668240.031,331
MA261080.085.057.058.071.02,957215.57960
MA261065.068.044.545.555.53,627200.341,796
MA261053.054.034.535.543.03,782169.942,978
MA261042.043.027.027.034.02,56391.532,464
MA261035.035.021.021.027.57,486192.116,708
MA261027.028.517.017.522.02,88965.42,663
MA261022.523.014.014.017.53,24260.522,315
MA261018.519.511.511.514.51,93828.921,804
MA261013.016.09.59.511.55,23363.584,503
MA261013.013.58.08.010.01,70417.731,098
MA261011.011.57.07.08.03,10724.411,962
MA261011.011.05.55.57.02291.551,193
MA26108.58.54.55.06.01,5618.183,189
MA26107.07.03.54.05.08804.572,392
MA26106.56.54.04.04.51060.522,350
MA26106.06.03.03.04.0990.421,080
MA26105.05.52.53.03.04,73615.97,270
MA26103.54.53.54.53.51,1104.524,238
MA26104.55.04.05.04.51560.71345
MA26105.06.55.06.55.51420.75332
MA26107.08.06.08.06.51641.18312
MA26109.010.07.010.08.01,0238.542,237
MA26108.512.08.512.010.06176.321,036
MA261010.014.010.014.012.01,21714.341,931
MA261012.516.512.516.515.06589.511,858
MA261020.023.015.023.018.014,865276.5223,415
MA261020.025.517.525.022.02,32949.843,144
MA261024.030.521.530.526.52,48865.812,741
MA261029.037.526.536.532.02,04863.472,387
MA261034.546.032.045.538.07,767292.325,420
MA261042.554.038.053.546.02,01188.681,919
MA261055.564.045.562.054.02,401125.822,041
MA261063.076.554.575.064.02,744172.131,606
MA261077.589.064.088.074.59,572709.265,105
MA261094.5116.087.5115.0100.02,382233.61911
MA2610122.5150.0115.0145.0130.01,696215.441,210
MA2610151.5186.0149.0183.5164.048480.371,058
MA2610191.5228.0184.5222.5202.033166.43654
MA2610231.0270.0224.0263.0242.524961.4667
MA2610271.5314.5266.0310.0285.519154.38592
MA2610324.5324.5321.5321.5330.030.97441
MA2610377.0403.5370.0403.5376.051.92424
MA2610401.0451.0401.0451.0422.5197.92341
MA2610470.069
MA2610518.078
MA2610566.568
MA2610615.04
MA2610664.015
MA2610713.012
MA2610762.512
MA2610811.59
MA2610861.021
MA2611429.5
MA2611406.5
MA2611383.5
MA2611361.5
MA2611339.03
MA2611318.0
MA2611297.56
MA2611277.56
MA2611258.0
MA2611240.0
MA2611222.03
MA2611205.5
MA2611189.06
MA2611174.03
MA2611146.5146.5146.5146.5160.030.4435
MA2611146.524
MA2611134.042
MA2611112.031
MA261196.5123.596.597.092.550.5121
MA261170.070.070.070.076.030.2142
MA261173.073.058.563.063.5251.647
MA261148.548.548.548.552.530.1563
MA261141.041.041.041.043.530.1253
MA261134.534.534.534.537.030.143
MA261129.529.529.529.531.030.0998
MA261124.524.524.524.527.530.0763
MA261120.520.520.520.524.530.06204
MA261123.0163
MA261122.022.013.013.023.020.04220
MA261121.521.521.521.518.510.02126
MA26116.012
MA26117.539
MA26119.539
MA261112.545
MA261115.550
MA261119.515
MA261123.518
MA261131.531.531.531.528.530.0932
MA261137.037.037.037.034.030.1145
MA261137.043.037.043.040.540.1740
MA261150.550.550.550.547.530.1546
MA261159.059.059.059.056.030.1882
MA261168.069.068.069.064.5151.0332
MA261174.545
MA261185.047
MA261196.572
MA2611109.551
MA2611136.546
MA2611172.5172.5172.5172.5167.010.1753
MA2611208.0208.0208.0208.0200.510.2128
MA2611237.524
MA2611276.522
MA2611317.58
MA2611360.518
MA2611404.59
MA2611451.09
MA2611498.06
MA2611546.06
MA2611596.03
MA2611641.59
MA2612402.0
MA2612380.5
MA2612359.5
MA2612339.5
MA2612319.5
MA2612300.0
MA2612282.0
MA2612263.5
MA2612247.0
MA2612230.5
MA2612214.0
MA2612200.0
MA2612185.5
MA2612172.0
MA2612159.5
MA2612147.515
MA2612126.09
MA2612107.039
MA261291.09
MA261277.525
MA261265.539
MA261260.060.060.060.056.530.1839
MA261251.051.051.051.048.030.1527
MA261242.5200
MA261242.042.035.539.037.042316.38247
MA261237.037.531.533.533.544815.25267
MA261217.530
MA261221.521
MA261227.027.027.027.025.530.0857
MA261233.033.031.031.030.0180.5657
MA261237.537.536.036.535.0120.4467
MA261243.043.043.043.040.530.1345
MA261249.049.049.049.047.030.1566
MA261256.056.056.056.054.030.1747
MA261263.563.563.563.562.030.1961
MA261270.519
MA261279.018
MA261289.59
MA2612100.012
MA2612111.512
MA2612124.06
MA2612179.0179.0140.5140.5136.520.327
MA2612165.012
MA2612195.512
MA2612229.012
MA2612265.512
MA2612303.012
MA2612344.03
MA2612385.5
MA2612429.5
MA2612474.0
MA2612520.0
MA2701389.0389.0389.0389.0395.051.955
MA2701375.0
MA2701355.0
MA2701336.0
MA2701317.53
MA2701299.03
MA2701281.530
MA2701265.022
MA2701248.515
MA2701233.018
MA2701218.515
MA2701197.0197.0197.0197.0204.030.5918
MA2701205.5205.5176.5176.5190.57313.89168
MA2701192.0192.5159.5166.5178.011120.11234
MA2701180.0180.0149.5153.0165.515626.1248
MA2701167.0167.5139.5142.0154.015224.0268
MA2701144.5145.0117.5121.0133.013318.02339
MA2701127.0127.0102.5106.5115.030835.86345
MA2701110.0110.087.589.098.529128.83314
MA270193.594.575.078.585.035830.51338
MA270182.584.064.067.572.554840.07306
MA270172.072.555.055.563.050331.68292
MA270161.061.547.548.054.070137.51191
MA270154.555.041.042.547.075136.25417
MA270146.046.535.537.540.565526.59257
MA270141.542.030.532.035.576227.741,933
MA270136.536.527.027.531.598431.42351
MA270130.031.523.525.027.5591.56323
MA270124.5171
MA270126.026.019.519.522.0270.62265
MA270122.022.517.019.019.5160.34179
MA270121.521.516.016.518.02794.981,704
MA270131.033.030.033.031.52086.7279
MA270136.036.035.535.536.5943.34181
MA270141.542
MA270145.050.045.048.047.01205.54175
MA270149.052.549.051.553.5251.2837
MA270159.062.058.062.060.0120.7270
MA270163.073.062.571.067.01,17178.66355
MA270169.081.569.079.075.565648.88306
MA270177.090.577.089.583.548239.75223
MA270189.0100.586.598.593.048844.752,161
MA270195.0110.095.0108.5103.067468.11507
MA2701105.5123.0105.5119.5113.545150.552,411
MA2701116.0133.0116.0131.0125.019624.01281
MA2701128.0145.0127.5143.0137.027136.74389
MA2701140.0158.5138.5157.5149.517425.5370
MA2701153.0173.0152.0170.5162.536458.06376
MA2701180.0205.0179.5205.0191.518434.03322
MA2701210.5237.0210.5233.0223.07015.28384
MA2701254.5264.5247.5264.5256.5276.84334
MA2701277.0306.0276.5306.0292.54412.89281
MA2701314.5347.0314.5347.0329.53913.03177
MA2701376.5379.0367.0379.0370.093.3638
MA2701410.537
MA2701453.530
MA2701496.510
MA2701541.57
MA2701587.06
MA2701632.56
MA2701680.06
MA2701727.03
MA2701774.5
MA2701825.0825.0825.0825.0822.554.135
MA2703404.0
MA2703385.0
MA2703366.0
MA2703348.0
MA2703330.5
MA2703313.5
MA2703296.5
MA2703280.5
MA2703265.5
MA2703250.5
MA2703235.5
MA2703222.5
MA2703210.0
MA2703197.5
MA2703185.0
MA2703175.0
MA2703164.56
MA2703145.015
MA2703129.012
MA2703114.039
MA2703102.031
MA270391.045
MA270381.543
MA270373.564
MA270366.057
MA270360.566
MA270366.557
MA270372.552
MA270378.536
MA270386.033
MA270394.014
MA2703101.59
MA2703110.56
MA2703120.012
MA2703120.0120.0120.0120.0130.010.125
MA2703139.55
MA2703151.53
MA2703163.551
MA2703175.515
MA2703188.03
MA2703202.53
MA2703217.0
MA2703247.0
MA2703280.5
MA2703314.53
MA2703352.5
MA2703390.5
MA2703431.0
MA2703472.5
MA2703514.5
MA2705371.5
MA2705353.5
MA2705336.5
MA2705320.5
MA2705304.0
MA2705288.5
MA2705274.0
MA2705260.0
MA2705246.0
MA2705233.5
MA2705221.5
MA2705209.5
MA2705198.0
MA2705195.0195.0184.0184.0187.530.572
MA2705178.03
MA2705168.56
MA2705159.59
MA2705143.527
MA2705129.050
MA2705116.56
MA2705105.515
MA270595.024
MA270585.585.585.585.587.030.2642
MA270586.086.086.086.079.530.2665
MA270555.095.055.080.067.0251.84121
MA270573.576
MA270581.057
MA270589.530
MA270596.096.096.096.098.010.123
MA2705107.012
MA2705105.0117.0105.0117.0117.520.2212
MA2705128.06
MA2705125.0142.5125.0142.5138.520.275
MA2705149.5186.0138.0165.0150.571.0987
MA2705145.0155.5145.0155.5163.591.38319
MA2705160.0173.0160.0173.0176.040.6720
MA2705170.0193.0156.0191.0189.0172.9288
MA2705203.54
MA2705218.53
MA2705233.57
MA2705249.03
MA2705282.53
MA2705317.5
MA2705354.0
MA2705392.5
MA2705431.0
MA2705472.5
MA2705514.5
相关资讯: