郑州商品交易所11月03日甲醇期权收盘行情
发布时间：2026年11月03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
MA26121,447.0
MA26121,422.0
MA26121,397.0
MA26121,372.0
MA26121,347.0
MA26121,322.0
MA26121,297.010
MA26121,272.013
MA26121,247.01
MA26121,222.05
MA26121,197.0
MA26121,172.06
MA26121,147.5
MA26121,122.56
MA26121,097.515
MA26121,073.0118
MA26121,023.5160
MA2612974.0135
MA2612925.0190
MA2612875.5221
MA2612826.0299
MA2612777.0292
MA2612790.5790.5790.5790.5728.021.58247
MA2612724.5724.5661.0669.5679.02013.44356
MA2612666.0666.0612.5612.5630.531.89465
MA2612638.0651.0531.5570.0582.517095.951,290
MA2612534.0686
MA2612464.5486.0464.5485.0487.06430.541,209
MA2612515.0515.0392.0392.0439.56427.431,739
MA2612345.0395.0345.0390.0394.019575.34,251
MA2612425.0425.0330.0330.0348.5237.742,104
MA2612374.0374.0261.0354.0305.51,486423.052,825
MA2612311.0311.0217.5297.0264.07920.42,496
MA2612269.0275.0189.0261.0224.518441.173,295
MA2612234.5265.0148.0215.5188.55,389997.652,854
MA2612186.5226.5118.0182.5156.512,5931,945.018,364
MA2612162.0191.596.0147.5128.532,7694,100.3612,656
MA2612136.0160.576.0126.5104.051,5705,222.2816,596
MA2612104.5133.060.0103.583.549,4424,240.519,406
MA261293.0109.547.581.566.5111,7617,464.2612,362
MA261268.089.537.565.053.045,0822,402.668,304
MA261260.073.529.053.042.0155,3306,721.1621,484
MA261250.059.521.042.033.065,9032,250.057,823
MA261235.548.518.033.526.066,1291,862.615,886
MA261235.039.013.027.020.5147,3423,172.726,459
MA261228.532.510.521.516.0268,9754,640.2629,812
MA261223.526.59.017.512.541,392571.337,124
MA261217.521.06.014.010.0112,9881,317.0817,412
MA26120.50.50.50.50.52140.1111,613
MA26120.5894
MA26120.5607
MA26120.50.50.50.50.5250.01854
MA26120.5451
MA26120.5452
MA26120.50.50.50.50.57426
MA26120.50.50.50.50.531,356
MA26120.5384
MA26120.5502
MA26120.50.50.50.50.5210.01564
MA26120.50.50.50.50.5990.051,175
MA26120.51.00.50.50.5680.041,080
MA26120.51.00.50.50.56720.342,659
MA26120.51.00.50.51.02300.131,632
MA26120.51.50.50.51.017,59913.756,611
MA26120.51.00.51.01.51,9331.823,434
MA26120.51.50.50.52.511,50910.4424,605
MA26120.52.50.51.03.02,9793.737,266
MA26121.53.01.01.53.510,33418.2615,519
MA26121.53.51.51.54.53,2428.356,263
MA26122.54.51.52.05.530,99392.235,113
MA26123.56.02.02.56.08,67632.486,564
MA26124.07.03.03.57.521,714107.4619,503
MA26125.59.04.04.58.511,92880.77,202
MA26127.512.05.56.510.5140,8841,299.5180,513
MA26129.514.57.57.512.522,659266.5711,535
MA261212.518.59.010.015.045,569658.4615,920
MA261213.523.011.512.018.045,720825.2622,519
MA261216.529.514.516.022.0137,3453,132.1948,933
MA261221.036.517.019.526.549,6591,370.8111,843
MA261226.546.522.025.033.5208,5487,347.7245,126
MA261232.558.526.032.042.044,0391,887.819,623
MA261241.073.533.540.052.5116,3086,333.7819,765
MA261249.092.042.052.066.540,1092,783.828,901
MA261269.5114.054.067.584.5114,8019,777.6516,297
MA261280.0141.069.086.5106.541,9064,481.569,528
MA2612103.0172.087.0108.0132.035,2134,469.376,682
MA2612128.5206.0110.0134.0161.518,3132,853.762,141
MA2612161.0241.0136.5165.0194.57,6171,446.121,662
MA2612198.0278.5167.5203.5230.52,758607.911,467
MA2612228.0322.5201.0236.0270.02,682739.211,327
MA2612272.0366.5238.5276.5311.01,876571.051,132
MA2612353.560
MA2612322.0400.0322.0400.0398.520.721
MA2612484.5484.5484.5484.5444.010.4810
MA2612490.0
MA2612538.0
MA27011,295.01,315.01,295.01,315.01,322.02228.8148
MA27011,297.03
MA27011,272.03
MA27011,247.58
MA27011,222.53
MA27011,197.519
MA27011,173.050
MA27011,148.021
MA27011,123.518
MA27011,099.018
MA27011,074.515
MA27011,050.0152
MA27011,025.5211
MA27011,001.0196
MA2701977.0545
MA2701952.5563
MA2701864.0885.0864.0885.0905.01613.9759
MA2701857.0695
MA2701810.5663
MA2701758.0758.0758.0758.0764.064.55737
MA2701748.0748.0748.0748.0719.010.75522
MA2701759.5759.5681.5703.5674.0149.772,563
MA2701655.5672.5655.5672.5630.5138.7859
MA2701669.0669.0542.5636.0588.03722.262,642
MA2701546.51,527
MA2701500.0564.5449.0564.5506.052.464,024
MA2701497.5500.0431.5500.0467.55223.61,084
MA2701496.0496.0396.5484.0430.541.781,664
MA2701338.5360.0338.5352.0394.53613.121,452
MA2701412.0412.0320.0404.0360.53011.131,538
MA2701380.5380.5286.0352.5328.519260.951,658
MA2701316.0336.0252.5336.0298.5538155.243,322
MA2701311.5334.5227.0313.0269.53,069806.291,956
MA2701287.0305.5204.0285.5244.04,8731,166.272,814
MA2701250.0276.0185.0257.5219.05,5931,221.032,370
MA2701240.0252.5150.0236.0198.57,7251,511.784,732
MA2701210.5228.5149.0212.0178.06,5531,173.733,040
MA2701181.5208.0132.5190.5161.016,3512,633.686,885
MA2701167.0187.5119.0174.5145.07,9911,153.382,144
MA2701154.0169.5106.0156.5130.08,2531,055.212,259
MA2701140.0153.595.5141.0117.514,5821,728.224,227
MA2701133.0139.586.0128.0105.011,5191,215.222,049
MA2701122.0127.578.0120.095.020,9722,077.349,567
MA2701105.0115.070.0108.085.520,2631,860.083,080
MA270195.5104.563.599.076.06,646544.711,338
MA270176.596.057.589.069.016,4881,234.314,525
MA27012.53.02.02.51.05,22512.7827,101
MA27012.53.51.01.01.01290.32951
MA27012.53.52.53.51.0290.08508
MA27013.05.03.03.51.01720.671,450
MA27011.5143
MA27015.06.04.04.52.01170.65846
MA27015.56.55.56.02.01590.92616
MA27016.07.55.05.02.51,3418.683,064
MA27016.57.56.06.02.51,0066.691,280
MA27016.08.06.06.53.04923.491,219
MA27016.08.56.07.53.56224.79961
MA27017.010.06.57.54.04,35636.7411,913
MA27017.510.57.58.05.04073.48836
MA27018.011.58.09.55.5140.131,408
MA27019.013.09.010.06.54244.651,286
MA270110.514.510.011.07.012,875158.9328,429
MA270113.017.512.513.59.51,33220.592,462
MA270114.520.513.515.511.52,59346.615,062
MA270117.025.517.018.015.02,74058.512,153
MA270121.031.519.022.018.57,476187.357,603
MA270125.534.023.025.523.53,721105.654,868
MA270130.040.027.030.028.516,309560.2122,230
MA270134.547.031.534.535.03,282134.185,187
MA270139.056.036.541.542.010,164476.927,171
MA270144.065.042.049.551.05,007273.716,159
MA270155.077.550.058.560.052,0653,390.0426,918
MA270161.089.057.067.071.56,363473.363,628
MA270173.5104.066.576.584.012,9701,131.547,153
MA270180.0120.077.090.598.56,481660.884,526
MA270192.5138.089.0102.0114.012,1801,422.065,933
MA2701120.0159.0103.0119.5132.05,433728.084,038
MA2701129.0180.5118.0137.0151.514,2292,177.915,309
MA2701148.0205.0135.5156.0173.07,4621,301.554,049
MA2701167.5231.5156.0177.5197.09,2161,813.984,099
MA2701199.0263.0178.0201.0222.05,2281,160.173,160
MA2701216.0292.5201.0227.5251.57,6791,873.022,870
MA2701250.0325.0229.0261.0281.03,541993.021,033
MA2701268.5360.5256.0289.5313.52,231693.27920
MA2701305.5398.0286.0320.0347.51,246436.83577
MA2701339.0432.5317.5351.5382.5892339.41378
MA2701371.5471.5357.0391.0420.0481200.98255
MA2701457.51
MA2701497.020
MA2701537.5
MA2701578.0
MA2701569.0608.5569.0608.5621.021.18
MA2702917.0
MA2702893.5
MA2702870.5
MA2702847.53
MA2702801.55
MA2702756.53
MA2702713.01
MA2702669.53
MA2702628.03
MA2702587.04
MA2702547.515
MA2702510.032
MA2702473.0141
MA2702439.0239
MA2702394.0394.0394.0394.0405.510.39252
MA2702374.5205
MA2702345.5374
MA2702293.0293.0293.0293.0317.020.61308
MA2702342.5345.5261.0341.0292.0602172.9458
MA2702316.0318.0238.0312.0267.5658173.09483
MA2702287.0295.0217.0287.0245.5798189.72430
MA2702263.5271.0198.0262.5225.51,045228.53571
MA2702240.0252.5180.5244.0205.51,158233.14465
MA2702219.0231.0164.0222.0188.51,094203.96440
MA2702201.5209.5149.5206.5172.51,389235.39373
MA2702184.5193.0134.5188.5157.01,751274.3522
MA2702156.0177.5123.5173.5144.51,951280.34633
MA2702156.5165.0112.0158.5132.03,089426.751,703
MA2702141.0151.5102.5146.0120.02,669330.9729
MA2702131.0139.593.5133.0110.53,663415.67974
MA270221.026
MA270221.522.021.522.022.0671.4790
MA270224.037
MA270227.527.523.023.026.01363.24215
MA270223.034.021.527.030.567518.92623
MA270232.542.532.534.035.01334.94635
MA270234.047.534.037.541.5833.4177
MA270239.556.539.556.548.01597.94334
MA270246.566.046.553.056.01398.02562
MA270252.077.052.062.065.039224.791,707
MA270263.087.063.071.075.51,544114.89688
MA270272.599.569.082.087.585473.05628
MA270283.5118.580.094.0100.53,663376.94764
MA2702100.0143.592.5108.0116.53,970467.961,662
MA2702110.5155.0106.5122.5133.01,754238.33640
MA2702127.5175.0123.0138.5151.51,848284.92613
MA2702145.0197.5136.5158.5172.01,628283.7472
MA2702164.5221.5158.0178.0193.51,611313.25818
MA2702185.5244.5179.0200.5218.51,369296.52341
MA2702209.0275.0200.5222.5244.01,372332.95334
MA2702235.0305.0224.5249.0271.51,172317.81331
MA2702261.5332.5252.5276.0301.01,329397.87387
MA2702287.5368.5280.0304.5331.0993328.32365
MA2702318.0400.0310.0333.5364.0747269.07208
MA2702349.0436.0340.5365.5397.5624247.22254
MA2702378.5459.0373.5403.0431.5249107.27189
MA2702417.0504.5405.0435.0469.020492.34173
MA2702506.5
MA2702544.0
MA2702584.5
MA27031,146.05
MA27031,122.06
MA27031,098.57
MA27031,075.05
MA27031,051.0
MA27031,027.55
MA27031,004.07
MA2703980.58
MA2703957.523
MA2703935.029
MA2703912.037
MA2703889.025
MA2703866.529
MA2703843.542
MA2703822.034
MA2703800.038
MA2703778.530
MA2703735.025
MA2703693.518
MA2703652.539
MA2703612.031
MA2703574.545
MA2703537.549
MA2703502.078
MA2703468.5103
MA2703435.086
MA2703405.0159
MA2703376.0164
MA2703347.0175
MA2703322.5236
MA2703298.0190
MA2703274.5127
MA2703254.0316
MA2703234.0116
MA2703215.099
MA2703198.5191
MA2703230.0230.0123.0180.5182.5122.15346
MA2703167.5
MA2703154.51
MA2703142.0
MA2703119.0119.0119.0119.0129.530.363
MA270310.514.08.59.514.5840.89590
MA270315.574
MA270317.0108
MA270318.099
MA270319.586
MA270321.071
MA270322.5106
MA270324.0111
MA270319.025.017.517.526.0230.47520
MA270321.021.021.021.028.020.04148
MA270330.0157
MA270332.5199
MA270334.5169
MA270336.5178
MA270331.031.031.031.039.530.09131
MA270335.535.535.035.043.070.25112
MA270330.040.030.036.546.070.24100
MA270336.036.036.036.052.530.1172
MA270341.543.041.543.061.060.25731
MA270347.059.545.559.570.0351.65603
MA270355.057.055.057.079.090.5638
MA270364.068.564.066.591.5352.33315
MA270373.073.073.073.0104.090.66214
MA270385.089.085.086.0118.0242.1197
MA270398.0104.598.0104.5134.5181.86145
MA270393.0119.093.0118.0151.0303.42216
MA2703130.0135.5130.0135.5170.5121.61252
MA2703191.0116
MA2703212.0165
MA2703237.0218
MA2703262.0233
MA2703288.5278
MA2703317.5157
MA2703347.024
MA2703378.024
MA2703411.527
MA2703445.026
MA2703479.5
MA2703516.5
MA2703553.5
MA2703591.0
MA27051,000.04
MA2705977.019
MA2705955.04
MA2705932.512
MA2705910.53
MA2705888.58
MA2705866.57
MA2705845.519
MA2705824.033
MA2705803.031
MA2705782.044
MA2705761.053
MA2705741.039
MA2705721.547
MA2705701.527
MA2705681.533
MA2705662.029
MA2705625.035
MA2705588.547
MA2705552.5292
MA2705519.021
MA2705486.037
MA2705454.087
MA2705298.0298.0298.0298.0424.510.3455
MA2705395.020
MA2705367.046
MA2705260.0260.0260.0260.0341.510.26347
MA2705316.065
MA2705180.5256.0180.5256.0292.030.69123
MA2705270.028
MA2705248.538
MA2705242.5242.5242.5242.5228.030.73160
MA2705197.0229.5195.0224.0210.0388.36147
MA2705218.0228.0185.0206.5192.5347.0574
MA2705190.5195.5190.5191.0175.08516.43113
MA2705161.0183.040.5183.0160.5365.04161
MA2705170.0170.0165.5168.5146.0203.3620
MA270521.526.521.522.023.51714.14498
MA270520.024.020.024.025.5110.25137
MA270527.027.025.025.028.530.08102
MA270531.070
MA270534.0159
MA270536.542
MA270539.549
MA270543.518
MA270535.035.030.030.047.040.14191
MA270535.042.035.040.051.040.16164
MA270556.056.056.056.054.540.22154
MA270558.583
MA270560.060.042.051.063.5160.85196
MA270569.033
MA270574.053
MA270579.030
MA270560.063.060.063.084.020.1243
MA270596.526
MA2705109.516
MA2705123.012
MA2705139.514
MA2705156.011
MA2705121.0138.5121.0128.5173.560.7544
MA2705193.539
MA2705214.039
MA2705235.585
MA2705259.534
MA2705255.0296.0240.5293.5283.55114.65244
MA2705308.517
MA2705336.532
MA2705350.0350.0350.0350.0364.510.353
MA2705393.5
MA2705425.01
MA2705457.0
MA2705489.0
MA2705524.0
MA2705559.5
相关资讯: