郑州商品交易所09月18日甲醇期权收盘行情
发布时间：2026年09月18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
MA26111,115.01
MA26111,090.01
MA26111,065.0
MA26111,040.0
MA26111,015.03
MA2611990.0
MA2611965.06
MA2611940.06
MA2611915.5
MA2611890.56
MA2611865.541
MA2611841.069
MA2611816.595
MA2611791.586
MA2611767.0142
MA2611742.5147
MA2611718.0424
MA2611669.5381
MA2611621.5439
MA2611574.0474
MA2611527.01,071
MA2611481.5855
MA2611475.0475.0415.0435.0437.073.031,768
MA2611362.0362.0362.0362.0393.010.361,375
MA2611374.0374.0350.0350.0351.5124.33,205
MA2611327.0340.0293.0293.0311.58425.441,805
MA2611269.0301.5256.0256.0273.0369.95,928
MA2611206.0228.0206.0228.0238.030.643,371
MA2611207.0240.0174.5191.5205.02,153438.296,245
MA2611168.5207.0147.5160.0175.07,4281,275.836,213
MA2611149.5179.0123.5135.0148.516,6462,462.866,132
MA2611113.0152.0103.0112.0125.028,4443,570.85,916
MA2611103.0129.085.595.0105.035,6263,781.088,124
MA261187.5108.570.577.587.519,2701,664.528,091
MA261170.093.058.563.573.058,4864,283.8112,175
MA261169.077.048.552.560.521,3851,302.186,275
MA261153.064.539.543.050.548,6042,500.398,789
MA261145.554.033.035.541.524,1761,025.354,693
MA261143.054.027.529.034.027,659967.157,541
MA261133.038.523.023.528.5124,5403,697.0118,945
MA26111.51.51.01.50.57,6878.6336,658
MA26111.51.51.01.50.53600.52566
MA26111.52.01.01.50.51100.181,046
MA26112.02.01.51.50.52760.44328
MA26112.02.01.52.00.56211.083,209
MA26112.02.51.52.00.59161.74973
MA26112.52.52.02.00.51740.351,226
MA26112.52.52.52.51.03460.791,318
MA26113.53.52.03.01.05,82214.3110,422
MA26113.03.02.53.01.01,9685.511,122
MA26113.53.53.03.51.51,9315.71,392
MA26114.04.03.03.51.53,97814.012,968
MA26114.55.03.55.02.07,70530.729,019
MA26115.55.54.05.02.51,2265.31,639
MA26115.56.04.55.52.51,4706.571,854
MA26116.06.55.06.03.01,6328.841,366
MA26117.58.05.57.04.022,027138.3257,432
MA26119.09.57.09.55.03,32726.453,950
MA261112.012.09.012.07.014,394148.3419,209
MA261113.514.511.014.59.56,33180.654,814
MA261117.518.514.018.013.019,635319.5417,336
MA261121.022.517.022.017.010,602211.187,325
MA261128.529.522.028.522.585,3872,174.4148,774
MA261132.035.526.533.028.516,829518.297,804
MA261142.544.533.041.537.060,4092,315.8323,687
MA261154.055.541.052.047.021,8371,065.7910,069
MA261165.070.051.564.558.5179,74810,824.7249,050
MA261178.085.062.577.573.528,8112,128.287,713
MA2611100.0105.077.595.590.576,6787,013.1211,804
MA2611111.5128.094.5116.0110.024,6032,763.026,347
MA2611138.0153.5115.0140.0133.544,4225,985.5610,687
MA2611165.0183.0138.0168.5160.016,2062,584.426,497
MA2611200.0214.5165.0199.0189.511,9562,271.967,245
MA2611220.0249.0195.0235.0222.53,855845.312,391
MA2611260.0287.0228.0269.0258.01,073274.72,609
MA2611291.0326.5264.0309.5295.0578175.211,570
MA2611330.0368.0301.0347.5335.0621211.97973
MA2611376.0
MA2611418.51
MA2611480.0480.0476.5476.5462.520.961
MA2612962.0
MA2612937.5
MA2612913.0
MA2612888.5
MA2612864.5
MA2612840.0
MA2612816.04
MA2612791.59
MA2612767.51
MA2612744.010
MA2612720.0
MA2612696.5
MA2612673.010
MA2612649.512
MA2612626.515
MA2612603.5127
MA2612573.0573.0573.0573.0558.031.72181
MA2612528.5528.5528.5528.5514.031.59150
MA2612491.0494.0491.0493.5471.0136.41193
MA2612442.0456.5442.0456.5429.55323.83207
MA2612408.5415.5408.5415.5389.05321.74198
MA2612370.0375.0370.0375.0351.082.98142
MA2612333.5339.0306.0306.0315.53611.98218
MA2612299.5304.0299.5300.5281.0298.71302
MA2612267.0270.0226.5233.5250.5684169.931,139
MA2612208.5250.0201.0210.5221.518439.7342
MA2612216.0216.0179.0184.5196.031961.32366
MA2612164.0190.0155.5158.0172.545876.55283
MA2612168.0168.0136.5142.0152.030245.18152
MA2612149.5150.0118.5120.5133.061882.72618
MA2612132.0132.0104.0105.0116.545451.97381
MA2612116.5116.590.092.0102.538838.57343
MA2612115.5115.580.080.090.088781.78529
MA261289.594.569.569.578.51,258101.27957
MA261272.584.060.560.569.51,599112.81599
MA26126.56.54.55.55.55252.991,205
MA26126.0148
MA26126.5120
MA26127.07.07.07.07.5210.15100
MA26128.08.08.08.08.030.0285
MA26128.58.58.58.59.030.0395
MA26129.59.59.59.59.530.0388
MA26126.56.56.56.510.560.04216
MA261212.012.012.012.011.530.04239
MA261214.018.014.018.013.020.03623
MA261215.016.013.013.014.0390.58682
MA261215.018.514.018.515.51191.79146
MA261216.017.516.017.516.5210.34169
MA261221.021.518.020.518.560512.07638
MA261222.023.020.023.020.51072.2792
MA261228.028.521.524.022.086820.891,027
MA261227.529.526.029.026.52246.16374
MA261235.037.028.537.032.5310.98264
MA261238.543.536.541.539.01,19748.38788
MA261246.552.543.550.047.51,41369.28669
MA261260.063.552.060.557.561236.25729
MA261274.577.563.574.069.074853.19527
MA261279.092.076.088.083.01,03588.131,087
MA261296.5110.594.0105.099.058660.14359
MA2612137.5137.5100.5126.0118.044553.97258
MA2612145.0155.5129.0146.5139.035350.551,260
MA2612158.0180.5147.5171.5163.534457.16514
MA2612185.5209.0179.5199.0189.526952.82303
MA2612212.5239.0207.0229.5218.512226.9785
MA2612244.5265.5242.0258.5250.08320.91170
MA2612278.0307.0269.5294.5283.033095.29405
MA2612325.0342.5320.0332.0318.513745.62101
MA2612350.5376.5340.0371.0356.0392141.48368
MA2612394.5
MA2612435.0
MA2701859.543
MA2701835.0
MA2701811.5
MA2701787.58
MA2701764.03
MA2701740.019
MA2701716.550
MA2701693.518
MA2701670.515
MA2701647.515
MA2701624.512
MA2701601.5172
MA2701579.5193
MA2701557.5220
MA2701542.5542.5520.0520.0535.5115.94576
MA2701513.5617
MA2701472.0754
MA2701431.0741
MA2701393.0792
MA2701355.5830
MA2701322.01,025
MA2701289.52,522
MA2701265.5282.5238.5246.0260.034891.37855
MA2701240.0252.0212.5221.5233.022451.592,283
MA2701225.0227.5189.0196.5208.5497102.39790
MA2701186.0203.0168.0174.0185.51,165219.636,808
MA2701166.0181.5149.0155.5165.5978164.46999
MA2701147.5162.5131.5136.5147.0914136.091,834
MA2701137.5144.0116.5121.5131.069992.181,410
MA2701122.0129.0103.0108.5115.51,440170.441,424
MA2701109.5114.091.095.5103.01,481156.072,192
MA2701102.5102.580.585.090.53,196291.835,491
MA270188.591.072.075.581.02,519207.462,080
MA270111.511.510.010.010.01,69717.483,534
MA270111.0338
MA270112.513.012.513.012.0110.14165
MA270113.514.512.014.013.51672.16657
MA270114.590
MA270119.519.514.516.016.01291.97838
MA270116.018.015.017.517.01462.33525
MA270120.021.017.021.019.04699.161,290
MA270123.523.522.022.021.0120.27651
MA270122.024.520.024.523.01483.291,074
MA270127.527.522.526.025.040.1732
MA270131.031.524.529.527.02,11457.996,388
MA270133.033.026.531.030.0712.12781
MA270132.036.028.036.032.52076.231,458
MA270135.039.033.039.035.51585.661,525
MA270144.045.035.043.038.53,125122.7610,828
MA270144.050.541.550.047.01,91588.32,498
MA270160.061.549.561.055.52,196121.213,186
MA270168.573.559.573.067.51,769116.543,288
MA270182.588.571.587.580.03,374268.835,760
MA2701108.5108.586.0103.096.01,456137.813,621
MA2701114.5124.5100.0122.0113.52,519289.717,078
MA2701135.5145.5121.5144.0134.01,161156.262,123
MA2701160.5169.0143.5168.0156.51,746276.92,899
MA2701183.5195.5167.0193.5181.51,692308.872,882
MA2701203.5223.5192.5221.0208.52,238472.372,098
MA2701230.0253.0221.0250.5238.01,140266.67903
MA2701269.0286.0251.5283.0269.5384100.981,000
MA2701303.5320.0284.0312.5303.028986.6770
MA2701338.5358.0317.0356.0337.517559.39750
MA2701374.0396.5353.5385.0374.5302113.15612
MA2701412.015
MA2701452.041
MA2702407.0
MA2702374.02
MA2702341.51
MA2702313.03
MA2702285.03
MA2702260.04
MA2702236.5
MA2702215.012
MA2702196.045
MA2702177.0101
MA2702161.5149
MA2702146.5166
MA2702133.0356
MA2702121.0133
MA2702101.5106.5101.5104.5109.010110.51154
MA270275.575.572.573.085.5251.91326
MA270289.089.089.089.0102.060.53174
MA2702105.0105.0105.0105.0119.060.6337
MA2702140.017
MA2702161.5
MA2702186.5
MA2702212.5
MA2702241.015
MA2702271.521
MA2702302.533
MA2702336.537
MA2702371.018
MA2702407.015
MA2702445.0
MA2702482.5
MA2703697.05
MA2703674.56
MA2703652.07
MA2703629.55
MA2703607.5
MA2703586.05
MA2703564.57
MA2703543.08
MA2703522.023
MA2703502.029
MA2703481.537
MA2703462.025
MA2703443.029
MA2703425.542
MA2703408.034
MA2703396.0404.0391.0391.0390.5166.332
MA2703375.525
MA2703344.524
MA2703316.518
MA2703289.539
MA2703265.031
MA2703242.545
MA2703221.049
MA2703202.578
MA2703183.592
MA2703168.581
MA2703153.0138
MA2703139.0110
MA2703127.593
MA2703115.546
MA2703100.0105.595.595.5105.060.636
MA270318.0113
MA270320.585
MA270323.0105
MA270325.5101
MA270328.594
MA270330.030.030.030.031.530.0976
MA270335.0109
MA270338.5108
MA270342.5146
MA270347.5116
MA270352.0127
MA270357.0114
MA270363.5137
MA270370.593
MA270377.549
MA270385.061
MA270394.524
MA2703113.59
MA2703135.03
MA2703157.56
MA2703183.018
MA2703210.012
MA2703238.033
MA2703269.051
MA2703299.555
MA2703334.039
MA2703368.548
MA2703383.0384.5383.0384.5404.062.340
MA2703439.0453.0439.0442.5441.5146.1913
MA2703475.0490.0475.0480.0479.583.855
MA2703518.5
MA2705599.54
MA2705578.519
MA2705558.54
MA2705538.512
MA2705518.53
MA2705499.08
MA2705480.57
MA2705462.019
MA2705428.5446.0428.5437.0444.0166.9527
MA2705414.0430.0401.0406.5425.54317.6928
MA2705427.0427.0388.0399.0408.512149.4140
MA2705390.0400.0366.0366.0392.012146.5844
MA2705370.0379.0360.0363.5375.511442.0442
MA2705357.0369.0323.0349.0359.014250.8847
MA2705347.5348.5319.5326.5343.012240.6827
MA2705315.5326.5309.0309.5328.55718.2630
MA2705301.0312.0295.5304.0313.55416.3430
MA2705284.526
MA2705259.047
MA2705210.0219.0210.0219.0233.520.4311
MA2705211.016
MA2705190.037
MA2705170.584
MA2705153.5438
MA2705137.023
MA2705123.547
MA2705113.5116.0113.5116.0111.020.23180
MA2705105.0111.5100.5106.5100.0192.0237
MA270537.037.037.037.040.030.11111
MA270544.083
MA270548.576
MA270553.551
MA270558.5113
MA270563.536
MA270566.066.066.066.070.030.244
MA270576.512
MA270583.064
MA270589.587
MA270597.0136
MA2705105.068
MA2705115.0115.0115.0115.0113.510.12154
MA2705121.516
MA2705110.0120.0110.0120.0130.520.2338
MA2705120.0129.0120.0129.0140.520.2515
MA2705150.56
MA2705170.511
MA2705194.56
MA2705219.06
MA2705245.0258.0245.0246.0246.0102.487
MA2705274.5290.0274.5280.5274.05716.024
MA2705308.0324.0307.0322.5304.09028.489
MA2705338.5360.0338.5347.5336.5165.5110
MA2705378.0395.0377.0395.0369.06826.354
MA2705415.5440.0414.0427.5405.55623.837
MA2705454.0470.0454.0469.5442.52411.193
MA2705490.5501.5490.5500.5480.5125.953
相关资讯: