郑州商品交易所09月21日甲醇期权收盘行情
发布时间：2026年09月21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
MA26111,101.51
MA26111,076.51
MA26111,051.5
MA26111,027.0
MA26111,002.03
MA2611977.0
MA2611952.56
MA2611927.56
MA2611903.0
MA2611878.0
MA2611853.515
MA2611829.028
MA2611804.595
MA2611780.086
MA2611755.5142
MA2611731.0147
MA2611707.0424
MA2611658.5381
MA2611610.5439
MA2611563.0474
MA2611516.51,071
MA2611470.0855
MA2611379.5400.0379.5400.0425.541.551,765
MA2611434.0434.0312.0362.0381.572.581,375
MA2611297.0326.5297.0325.0339.572.213,199
MA2611345.0345.5262.0282.5299.5216.321,789
MA2611273.0313.5214.5258.5261.05,3931,349.687,979
MA2611237.0274.5182.5220.0226.02,933620.13,838
MA2611203.0238.5153.0189.5193.56,1381,104.887,575
MA2611174.5205.0126.5162.0163.516,4322,503.598,450
MA2611159.5175.5105.0133.5137.028,3833,600.329,245
MA2611129.0149.586.0112.0114.534,2353,748.269,031
MA2611104.5126.570.593.595.057,0415,124.1411,235
MA261189.5105.558.075.077.534,4042,445.069,249
MA261174.589.546.562.063.576,2124,734.515,168
MA261158.573.537.550.052.027,4021,398.666,793
MA261150.061.530.540.042.573,7483,048.989,048
MA261142.551.024.531.035.026,687880.657,778
MA261134.542.020.025.528.538,6311,055.610,459
MA261130.035.516.019.523.0141,5123,368.9122,032
MA26111.01.51.01.51.05,1715.5838,099
MA26111.01.51.01.01.0700.08530
MA26111.02.51.01.51.53,3036.132,825
MA26111.51.51.51.51.5900.14328
MA26111.52.01.01.51.51,0731.743,294
MA26112.02.52.02.02.05441.091,078
MA26112.02.51.52.02.01910.381,092
MA26112.02.52.02.52.54310.931,363
MA26112.03.02.02.52.52,4105.8210,745
MA26112.53.02.03.03.01,0042.8910
MA26113.04.02.53.03.51,6455.161,844
MA26113.04.02.53.53.58642.813,158
MA26114.04.53.04.04.04,15816.119,454
MA26114.05.54.05.04.59244.441,725
MA26115.06.04.05.05.01,95010.132,274
MA26115.56.54.56.05.51,0606.461,336
MA26116.58.05.06.56.535,504233.3461,821
MA26115.510.05.08.58.04,89640.843,732
MA261111.012.58.010.010.012,403125.0819,040
MA261112.515.510.013.012.53,99053.555,138
MA261117.020.513.017.016.022,484381.9717,880
MA261120.525.015.520.520.013,601284.379,635
MA261126.032.520.526.525.083,2272,206.7456,584
MA261133.039.524.532.031.021,873722.010,797
MA261136.049.529.539.539.075,7433,070.4924,767
MA261147.561.537.548.049.031,2311,597.512,509
MA261157.577.547.561.560.5158,2799,939.5145,687
MA261163.094.058.573.575.023,2171,859.159,646
MA261180.5116.072.591.092.560,3715,852.6914,288
MA2611104.5140.085.0110.5113.023,1892,760.946,957
MA2611128.5168.0108.0134.0136.032,0014,429.1112,597
MA2611141.0199.5130.0160.0163.514,6472,403.627,638
MA2611184.5232.0158.0190.5193.58,0651,615.897,389
MA2611219.0268.5187.5228.0226.52,399552.742,657
MA2611254.5308.0221.0260.5262.52,011532.382,781
MA2611345.5345.5331.5341.0301.061.951,568
MA2611295.5295.5272.5278.5341.03810.48974
MA2611383.5
MA2611427.01
MA2611420.0420.0420.0420.0471.520.89
MA2612930.5
MA2612905.5
MA2612881.0
MA2612856.5
MA2612832.0
MA2612807.5
MA2612783.54
MA2612759.09
MA2612735.01
MA2612711.010
MA2612687.5
MA2612664.0
MA2612640.510
MA2612617.012
MA2612594.015
MA2612625.5625.5539.5539.5571.5126.92121
MA2612580.0580.0520.5520.5526.5126.62172
MA2612535.5535.5477.0477.0483.5126.09141
MA2612489.5489.5489.5489.5441.562.79193
MA2612446.5446.5446.0446.0401.041.79210
MA2612405.0405.0405.0405.0362.531.22201
MA2612368.5369.5365.0369.5325.0186.6145
MA2612331.5332.0328.0331.0291.0278.91224
MA2612290.0303.5225.5250.5258.5757207.64724
MA2612228.0271.0198.0221.0228.5777173.36823
MA2612234.0243.0172.5194.0201.5886174.91422
MA2612202.5213.5151.0172.5176.01,034181.95340
MA2612178.0188.5131.5148.0154.51,224186.43292
MA2612156.0166.0114.5129.5134.51,381181.48287
MA2612134.0145.599.0113.5118.01,119132.48440
MA2612117.0126.587.097.0102.51,038105.1302
MA2612102.0111.574.584.090.01,476133.91440
MA261288.098.565.076.078.01,971155.95484
MA261276.586.557.066.068.52,617178.111,172
MA261266.075.049.558.059.02,134134.04676
MA26124.56.04.05.01.54282.01,297
MA26122.0148
MA26125.55.55.55.52.51230.68240
MA26128.010.08.010.03.080.07108
MA26128.08.08.08.03.530.0282
MA26124.095
MA26125.088
MA261212.012.010.510.55.51231.39327
MA261212.512.512.512.56.530.04239
MA261213.513.513.513.57.530.04626
MA26129.0682
MA261216.516.516.016.010.590.15149
MA261218.018.017.517.512.060.11163
MA261217.022.017.019.513.5991.86734
MA261222.522.522.022.015.5611.35153
MA261223.528.020.023.018.01,06124.441,690
MA261224.030.524.027.523.0371.0408
MA261231.037.527.033.030.01,91260.321,113
MA261237.046.034.041.537.582231.58700
MA261244.056.041.049.547.01,49570.59730
MA261255.068.549.560.558.577045.45670
MA261268.083.060.073.571.01,500106.01611
MA261284.098.572.588.087.01,204104.63976
MA261295.0119.087.5106.0104.01,621168.31378
MA2612113.0141.0105.0126.0124.01,476180.19337
MA2612133.5166.5124.0149.0146.51,601235.51,259
MA2612154.0193.0146.5174.0171.01,104191.09431
MA2612180.0223.0172.0203.0199.5843166.35330
MA2612208.0256.5199.5234.0229.5593139.51161
MA2612233.0290.5228.5267.5262.534491.11199
MA2612265.5327.5260.5302.5297.0552164.6428
MA2612301.5366.5294.5342.5334.0317105.39216
MA2612372.0368
MA2612412.5
MA2612452.5
MA2701834.043
MA2701810.0
MA2701786.0
MA2701762.58
MA2701738.53
MA2701715.019
MA2701691.550
MA2701668.518
MA2701645.515
MA2701622.515
MA2701599.512
MA2701577.0172
MA2701555.0193
MA2701533.0220
MA2701488.0488.0488.0488.0511.510.49576
MA2701490.0617
MA2701449.0754
MA2701409.0741
MA2701371.5792
MA2701320.0320.0305.0305.0335.520.63828
MA2701280.0293.5280.0293.5302.082.361,022
MA2701294.5308.5242.5261.5271.526872.132,702
MA2701264.5276.0216.0233.5242.014534.46800
MA2701236.5249.5191.5206.0216.518239.262,308
MA2701211.0223.5170.0186.0192.030859.3821
MA2701182.5200.0149.5166.0171.51,951328.356,962
MA2701172.0179.0133.0147.0151.060191.48939
MA2701148.0158.5115.5126.0134.562183.121,794
MA2701129.0141.0103.0112.5118.075086.981,388
MA2701115.5126.090.0101.5105.01,187123.681,561
MA2701103.5111.080.590.092.597989.172,113
MA270187.599.571.080.082.02,578207.495,334
MA270180.088.563.070.572.52,599187.932,207
MA270110.010.59.010.010.57307.093,651
MA270111.5338
MA270111.011.511.011.513.050.06160
MA270113.014.513.014.014.0911.24692
MA270115.015.015.015.015.510.0290
MA270116.018.516.017.016.5170.29847
MA270117.518.017.518.018.090.16524
MA270119.522.518.020.520.01112.241,302
MA270121.523.021.522.522.090.2656
MA270123.026.522.025.024.0411.031,080
MA270126.528.526.528.525.5391.07706
MA270128.532.025.530.528.51,74951.886,392
MA270129.034.029.033.031.5311.03766
MA270135.038.535.036.534.5903.321,411
MA270143.043.040.040.037.5271.141,507
MA270139.547.037.043.541.03,562152.3310,730
MA270146.055.044.052.049.51,03751.612,310
MA270155.068.053.062.559.51,857114.763,127
MA270165.080.063.075.071.51,28993.123,140
MA270181.596.575.088.086.02,025172.565,641
MA270195.0114.590.0108.0102.01,037108.633,543
MA2701115.0136.0107.0125.5121.01,936240.016,965
MA2701135.0158.0125.0147.0141.5869122.421,961
MA2701158.0184.0147.0171.0166.01,062176.172,748
MA2701179.0213.0171.0197.5191.0996187.122,583
MA2701208.0239.5197.0227.0220.0891194.221,911
MA2701225.0271.5225.0255.0249.5572145.78791
MA2701261.5308.0256.0290.0283.0441127.65849
MA2701294.5343.0289.0325.0316.514647.41777
MA2701330.0378.0324.0363.0353.09534.3789
MA2701365.0380.0361.0380.0390.031.11613
MA2701429.015
MA2701469.541
MA2702368.0
MA2702336.02
MA2702305.01
MA2702277.53
MA2702251.53
MA2702228.54
MA2702206.0
MA2702187.012
MA2702168.045
MA2702152.5101
MA2702137.5149
MA2702124.0166
MA2702112.5356
MA2702100.5133
MA270291.5154
MA270276.0326
MA270293.5174
MA2702112.037
MA2702134.517
MA2702158.0
MA2702184.5
MA2702212.0
MA2702242.515
MA2702273.021
MA2702307.533
MA2702342.037
MA2702378.518
MA2702416.515
MA2702454.0
MA2702495.0
MA2703669.55
MA2703647.06
MA2703624.57
MA2703602.05
MA2703580.5
MA2703559.05
MA2703537.57
MA2703516.58
MA2703496.523
MA2703476.529
MA2703456.037
MA2703437.025
MA2703419.029
MA2703401.542
MA2703384.034
MA2703368.032
MA2703352.525
MA2703322.024
MA2703295.518
MA2703269.039
MA2703246.531
MA2703223.545
MA2703204.549
MA2703185.578
MA2703169.092
MA2703154.081
MA2703150.0150.0150.0150.0138.591.32135
MA2703127.0110
MA2703115.093
MA2703104.046
MA270395.036
MA270319.5113
MA270322.085
MA270324.5105
MA270327.0101
MA270330.594
MA270334.076
MA270337.5109
MA270341.0108
MA270346.0146
MA270350.5116
MA270355.5127
MA270361.0114
MA270368.0137
MA270375.093
MA270382.049
MA270391.561
MA2703100.524
MA2703120.09
MA2703142.53
MA2703166.06
MA2703192.518
MA2703219.512
MA2703250.033
MA2703281.051
MA2703313.555
MA2703348.039
MA2703382.548
MA2703420.540
MA2703458.013
MA2703496.55
MA2703537.5
MA2705579.54
MA2705559.019
MA2705539.04
MA2705519.012
MA2705499.53
MA2705480.58
MA2705462.07
MA2705443.519
MA2705425.527
MA2705427.0434.5427.0434.5408.062.5828
MA2705411.5419.0407.5408.5391.0249.9140
MA2705401.5402.5393.0402.0374.5249.5838
MA2705375.0384.5372.0381.0358.03011.3542
MA2705358.5371.0324.5328.0342.0248.547
MA2705341.5355.0340.0340.0327.02910.0927
MA2705390.0390.0332.0332.0312.520.7231
MA2705303.0317.0303.0312.0298.0103.0927
MA2705270.026
MA2705244.547
MA2705220.011
MA2705198.516
MA2705177.537
MA2705159.584
MA2705142.5438
MA2705127.523
MA2705114.547
MA2705117.5117.5116.0116.0102.020.23178
MA2705115.0115.0105.5105.592.520.2237
MA270536.047.536.047.541.570.28110
MA270546.083
MA270551.076
MA270556.051
MA270561.0113
MA270567.036
MA270573.544
MA270579.512
MA270586.064
MA270584.591.581.591.593.550.4385
MA2705101.5136
MA2705109.568
MA2705118.0154
MA2705115.0118.5115.0118.5126.530.3615
MA2705115.0117.5115.0117.5136.540.4740
MA2705115.0126.5115.0126.5146.591.1417
MA2705156.56
MA2705178.011
MA2705202.06
MA2705227.06
MA2705258.5268.0258.5259.5255.0102.618
MA2705289.0326.0289.0298.0283.54513.265
MA2705296.5342.0294.0324.5315.09229.7322
MA2705324.0377.0324.0361.5347.58831.4518
MA2705360.0411.0360.0409.0381.55722.5715
MA2705402.0451.0402.0445.5418.05121.813
MA2705439.0481.5438.0481.5455.02410.886
MA2705495.03
相关资讯: