郑州商品交易所09月17日甲醇期权收盘行情
发布时间：2026年09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
MA26111,176.01
MA26111,151.01
MA26111,126.06
MA26111,101.06
MA26111,076.59
MA26111,051.56
MA26111,026.512
MA26111,001.512
MA2611977.06
MA2611952.06
MA2611927.541
MA2611902.569
MA2611878.095
MA2611853.586
MA2611829.0142
MA2611804.5147
MA2611780.0424
MA2611731.5381
MA2611683.5439
MA2611636.0474
MA2611589.01,071
MA2611520.0520.0500.0500.0543.021.02855
MA2611522.5522.5475.5475.5497.584.041,768
MA2611402.0402.0402.0402.0454.010.41,374
MA2611386.0423.0386.0423.0411.020.813,206
MA2611331.0334.0326.5326.5370.061.981,840
MA2611385.0385.0284.0287.0331.020172.975,937
MA2611351.5351.5239.0254.5293.0329.353,373
MA2611303.5320.0211.5221.0258.54,2481,160.335,975
MA2611260.0286.5183.5191.0226.52,291525.515,515
MA2611227.5255.0155.5163.0196.58,1191,581.014,091
MA2611201.0227.0132.0139.0170.516,7302,993.914,119
MA2611166.5201.5110.0116.5147.030,0094,501.056,565
MA2611155.5178.091.098.5125.522,3102,863.956,344
MA2611133.0156.079.082.5108.092,19610,373.4511,748
MA2611114.5136.566.569.592.025,4872,447.895,234
MA2611101.5120.056.059.079.0115,2279,407.268,653
MA261188.0105.047.049.067.538,2932,726.583,302
MA261174.093.039.542.057.549,2712,920.815,784
MA261164.081.533.535.049.0151,8418,033.1315,160
MA26112.02.01.01.50.512,99519.2836,585
MA26112.02.01.51.50.53730.55479
MA26112.02.01.51.50.52160.38981
MA26111.51.51.51.50.560.01422
MA26112.53.01.52.01.01,9444.143,274
MA26113.03.02.52.51.0860.2737
MA26112.52.52.52.51.0810.141,095
MA26114.04.02.52.51.54661.141,210
MA26113.53.52.03.01.54,74013.2310,194
MA26113.54.02.53.02.02,2287.561,285
MA26114.54.53.03.52.01,1454.27771
MA26115.05.04.04.02.54301.921,048
MA26115.05.54.04.03.04,36521.188,404
MA26115.56.04.55.03.08194.151,662
MA26116.57.05.05.53.51,2707.092,039
MA26116.57.55.55.54.51,2307.321,486
MA26117.08.55.56.05.027,798187.8155,474
MA26119.012.07.58.56.53,23127.174,570
MA261111.512.59.010.58.513,649142.818,612
MA261114.015.011.513.011.06,00576.944,776
MA261117.018.514.516.014.015,511245.8415,976
MA261119.022.017.520.018.010,936210.687,537
MA261125.028.522.525.022.563,8051,584.2444,640
MA261129.036.527.030.528.516,595490.827,515
MA261136.541.533.537.035.551,9371,914.015,928
MA261143.051.540.046.544.517,363778.058,388
MA261155.565.049.559.055.5122,6016,846.5142,936
MA261164.078.059.570.067.520,4731,365.617,059
MA261178.594.572.587.083.056,3574,597.788,927
MA261192.5114.588.0106.0100.521,2692,118.025,574
MA2611115.0138.5106.0130.0120.538,1044,596.568,162
MA2611132.0165.0126.5155.5144.521,9213,149.755,653
MA2611170.5194.5149.5182.0171.030,1535,016.667,078
MA2611187.0225.0175.5213.0199.59,5291,860.242,384
MA2611214.0261.0205.5249.5232.02,545570.132,669
MA2611242.5299.0236.0287.5265.51,891490.371,359
MA2611277.0337.5271.5324.5302.5876267.82667
MA2611341.0
MA2611381.01
MA2611422.51
MA26121,015.5
MA2612991.0
MA2612966.5
MA2612942.0
MA2612918.0
MA2612893.5
MA2612869.54
MA2612845.59
MA2612821.01
MA2612797.010
MA2612773.5
MA2612750.0
MA2612726.010
MA2612702.512
MA2612679.515
MA2612642.0647.5636.0636.0656.5127.75127
MA2612597.0601.5597.0601.5610.595.43184
MA2612553.0557.0553.0557.0565.595.03153
MA2612509.5514.0488.5490.5521.52110.53193
MA2612447.5448.5446.5448.5479.0177.61189
MA2612407.0408.0406.5408.0438.0166.64166
MA2612398.5138
MA2612332.5332.5332.5332.5360.531.0203
MA2612299.0300.5292.5299.5325.59127.38284
MA2612274.5274.5262.0266.0291.536096.58574
MA2612255.0255.0236.0244.5261.5204.86291
MA2612224.5224.5208.0210.5233.020043.34202
MA2612198.0199.0185.5187.0208.012323.5489
MA2612176.0177.0165.5165.5184.511920.32108
MA2612187.0187.0144.0145.5164.526539.86351
MA2612166.0166.0128.0131.5145.516121.93137
MA2612146.5148.0113.0115.0130.019923.8196
MA2612115.0118.5101.0102.0115.032934.68254
MA261294.095.589.590.5103.097990.98757
MA261291.091.579.080.591.578264.83486
MA26125.08.05.06.55.56413.8888
MA26126.0148
MA26126.5120
MA26127.079
MA26128.08.08.08.07.590.0788
MA26128.59.08.59.08.5760.6795
MA26129.591
MA261210.0222
MA261211.0239
MA26121.030.01.013.512.03815.54622
MA261219.019.012.512.513.53895.14643
MA261214.5160
MA261216.0172
MA261219.021.519.021.517.51803.56217
MA261219.0123
MA261226.030.018.524.521.02576.39625
MA261229.029.028.528.525.0822.36328
MA261230.534.030.530.530.01564.89259
MA261238.040.536.539.036.028411.02288
MA261246.049.543.547.543.533315.67360
MA261254.059.052.057.052.049527.83600
MA261267.071.564.568.562.536124.53324
MA261286.086.076.082.074.582466.7801
MA261294.5102.094.098.089.523222.73217
MA2612112.5120.5112.5116.5105.014817.2129
MA2612128.0143.0110.0137.0125.01,020139.961,119
MA2612161.5164.5158.0160.0146.028545.95272
MA2612182.5192.0182.5185.0171.025046.63217
MA2612211.0215.0211.0213.5197.58818.6853
MA2612236.5250.0236.0244.0227.013332.25110
MA2612269.5285.5268.0278.5258.030082.11201
MA2612311.5316.0311.0311.0292.53912.023
MA2612344.5357.5344.5348.5327.57225.0873
MA2612365.0
MA2612403.5
MA2701940.0940.0940.0940.0908.054.743
MA2701884.0
MA2701860.0
MA2701836.58
MA2701813.03
MA2701789.019
MA2701765.550
MA2701742.018
MA2701719.015
MA2701696.015
MA2701673.512
MA2701690.0690.0639.5639.5650.52114.16172
MA2701628.0193
MA2701606.0220
MA2701586.5586.5562.5562.5584.04425.34586
MA2701562.0617
MA2701520.0754
MA2701478.5741
MA2701438.0438.0436.0436.0439.03615.73792
MA2701401.5830
MA2701366.01,025
MA2701332.52,522
MA2701326.0331.0281.5281.5302.018454.9633
MA2701296.0301.0248.5248.5273.018251.032,272
MA2701280.0280.0223.0225.5247.015136.94818
MA2701247.5253.5198.0201.0223.0952210.236,811
MA2701232.0232.0178.0180.5201.0892179.93961
MA2701208.0210.0158.5161.0181.51,308244.311,788
MA2701188.0192.0142.0144.5163.02,214378.461,494
MA2701167.5173.0125.5129.0147.51,295196.831,390
MA2701156.0156.5113.0116.5132.02,652351.261,755
MA2701141.5141.5100.0105.0119.53,146382.075,513
MA2701125.0129.089.593.0107.54,140451.782,051
MA270111.012.010.011.511.07948.732,816
MA270112.012.011.511.512.0300.36338
MA270111.512.511.512.513.060.07165
MA270114.015.513.515.014.5831.2651
MA270115.015.014.014.016.0280.4190
MA270117.022.515.518.017.0741.21821
MA270118.519.016.018.518.5801.46549
MA270120.022.018.020.520.02264.44886
MA270120.522.020.522.022.01232.63645
MA270122.024.522.023.524.0651.531,089
MA270124.027.523.523.526.070.17734
MA270126.531.026.029.528.01,57743.536,059
MA270131.031.530.030.530.540.12730
MA270133.536.531.534.533.51344.571,405
MA270134.537.034.537.036.520.071,481
MA270140.544.037.040.539.52,26189.6410,511
MA270148.550.043.548.547.01,89487.442,480
MA270156.060.552.057.555.52,795154.553,410
MA270167.069.560.069.066.03,005192.383,119
MA270179.084.573.582.078.03,715290.195,428
MA270192.098.087.595.592.52,261207.593,637
MA2701109.5115.5103.5114.5109.02,710297.087,154
MA2701126.0134.0121.5132.0128.0789100.232,267
MA2701147.5157.5142.0156.5149.01,089161.472,994
MA2701170.0181.0165.0181.0172.5983169.192,562
MA2701194.0208.5188.5207.0198.01,781351.452,322
MA2701226.0237.0217.0235.0226.01,680377.62913
MA2701249.0265.0245.0265.0256.01,165293.86894
MA2701276.5299.5275.5296.0287.5829233.65723
MA2701311.5334.0308.5334.0321.5324103.2727
MA2701341.0370.0341.0369.0356.016458.0498
MA2701393.015
MA2701434.0434.0432.0432.0431.04017.341
MA2702442.0
MA2702406.52
MA2702374.01
MA2702342.53
MA2702314.53
MA2702286.54
MA2702263.0
MA2702239.512
MA2702218.545
MA2702199.5101
MA2702181.0149
MA2702166.0166
MA2702150.5356
MA2702137.0133
MA2702112.0112.0112.0112.0125.030.34111
MA270276.5333
MA270290.5174
MA2702108.037
MA2702126.017
MA2702147.5
MA2702169.5
MA2702195.5
MA2702221.515
MA2702250.521
MA2702281.033
MA2702312.037
MA2702346.518
MA2702381.015
MA2702417.0
MA2702455.0
MA2703734.55
MA2703711.56
MA2703689.07
MA2703666.55
MA2703644.0
MA2703621.55
MA2703600.07
MA2703578.58
MA2703557.023
MA2703535.529
MA2703515.537
MA2703495.525
MA2703476.029
MA2703457.542
MA2703440.034
MA2703422.529
MA2703405.025
MA2703374.024
MA2703343.518
MA2703316.539
MA2703289.531
MA2703266.545
MA2703243.549
MA2703223.078
MA2703204.592
MA2703186.081
MA2703171.0138
MA2703155.5110
MA2703142.093
MA2703130.046
MA2703105.0114.5105.0114.5118.540.4534
MA270357.057.012.512.516.030.1113
MA270317.585
MA270320.0105
MA270322.5101
MA270325.094
MA270325.025.025.025.027.530.0876
MA270328.028.028.028.031.030.08109
MA270331.531.531.531.534.530.09108
MA270338.0146
MA270339.039.039.039.041.530.12116
MA270346.0127
MA270351.0114
MA270356.5137
MA270362.593
MA270370.049
MA270377.561
MA270385.024
MA2703103.59
MA2703122.03
MA2703145.06
MA2703167.518
MA2703194.012
MA2703221.033
MA2703250.051
MA2703280.555
MA2703312.039
MA2703346.048
MA2703380.540
MA2703416.59
MA2703454.53
MA2703492.0
MA2705626.04
MA2705605.019
MA2705584.04
MA2705564.012
MA2705544.03
MA2705524.58
MA2705504.57
MA2705486.019
MA2705467.529
MA2705449.525
MA2705431.021
MA2705414.027
MA2705397.522
MA2705381.029
MA2705364.517
MA2705348.527
MA2705333.524
MA2705304.526
MA2705276.547
MA2705251.510
MA2705226.516
MA2705205.537
MA2705184.584
MA2705166.5438
MA2705150.023
MA2705134.547
MA2705122.0180
MA2705107.0114.0105.0114.0110.0283.0831
MA270537.0114
MA270540.583
MA270544.576
MA270549.551
MA270554.5113
MA270559.536
MA270564.541
MA270570.512
MA270577.064
MA270583.587
MA270590.0136
MA270597.568
MA2705106.0155
MA2705114.016
MA2705122.037
MA2705131.014
MA2705141.06
MA2705161.011
MA2705183.06
MA2705207.06
MA2705231.57
MA2705260.0
MA2705288.5
MA2705319.53
MA2705352.5
MA2705386.5
MA2705423.5
MA2705461.0
相关资讯: