郑州商品交易所11月04日甲醇期权收盘行情
发布时间：2026年11月04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
MA26121,393.0
MA26121,368.0
MA26121,343.0
MA26121,318.0
MA26121,293.0
MA26121,268.0
MA26121,243.010
MA2612987.51,215.0987.51,212.01,218.01213.2113
MA26121,193.01
MA26121,168.05
MA26121,143.0
MA26121,118.06
MA26121,093.0
MA26121,068.06
MA26121,043.015
MA26121,018.0118
MA2612968.0160
MA2612918.5135
MA2612868.5190
MA2612819.0221
MA2612769.5299
MA2612720.0292
MA2612718.5718.5718.5718.5671.042.87247
MA2612672.0672.0606.5606.5622.03420.73352
MA2612573.5465
MA2612589.5589.5480.0490.0525.59949.871,264
MA2612478.5686
MA2612418.5445.5418.5445.5432.073.091,203
MA2612386.01,739
MA2612408.0408.0303.0340.0342.04314.354,245
MA2612300.0300.0251.0276.0299.0205.172,101
MA2612306.5320.5213.0241.5258.0750192.952,822
MA2612275.5284.0176.5207.5219.06,0501,360.982,469
MA2612234.5239.5145.0174.0183.04,468816.063,483
MA2612204.5204.5117.5141.5150.013,2441,965.85,545
MA2612160.0176.593.0110.5121.537,2094,404.9313,504
MA2612123.0141.574.588.097.055,8455,439.0318,265
MA2612108.0115.558.069.076.591,0117,150.7215,847
MA261273.593.046.552.560.554,8293,381.137,153
MA261264.075.036.041.547.0124,8115,912.1510,577
MA261252.060.027.532.036.554,1782,059.857,990
MA261243.548.021.024.528.0158,2424,662.8830,042
MA261235.038.515.017.521.550,2341,109.097,262
MA261228.030.511.513.516.572,4171,210.188,357
MA261224.024.58.510.012.5135,5031,783.2727,130
MA261218.020.06.08.09.5201,5322,147.236,924
MA261212.516.04.55.57.033,963269.468,156
MA261210.012.53.54.05.090,906555.1630,147
MA26120.50.50.50.50.5570.0311,557
MA26120.50.50.50.50.5990.05951
MA26120.50.50.50.50.5200.01607
MA26120.5854
MA26120.5451
MA26120.5452
MA26120.5426
MA26120.50.50.50.50.5220.011,334
MA26120.50.50.50.50.58384
MA26120.50.50.50.50.5150.01487
MA26120.50.50.50.50.51440.07570
MA26120.50.50.50.50.54250.211,284
MA26120.51.00.50.50.51590.081,035
MA26120.51.00.50.50.53580.22,555
MA26120.51.00.50.50.57200.361,541
MA26120.51.00.50.50.511,2456.9155,121
MA26121.01.50.50.50.51,2580.853,654
MA26120.51.50.50.50.57,3717.8823,747
MA26121.02.50.51.01.02,8653.657,505
MA26121.53.51.01.51.08,78819.4814,157
MA26122.04.01.51.51.54,90912.485,922
MA26122.05.51.52.52.533,582107.9235,278
MA26122.57.52.53.03.013,76764.136,419
MA26124.09.53.04.04.531,316168.1819,120
MA26126.012.04.05.56.015,608113.27,673
MA26128.015.06.07.58.0160,3291,532.0277,970
MA261215.019.07.010.010.543,631547.4110,516
MA261211.524.09.513.514.076,3921,206.2116,832
MA261213.030.011.017.518.563,0851,268.7322,007
MA261217.538.516.022.524.0143,2423,647.6154,086
MA261222.048.020.528.531.568,0882,192.7612,448
MA261227.561.026.537.040.5261,41510,593.9542,965
MA261234.576.034.047.051.049,3412,448.4610,481
MA261248.095.043.560.565.0137,9089,024.4420,727
MA261258.0117.556.078.082.055,6744,566.5111,295
MA261275.0145.072.098.5103.5107,79510,861.9716,358
MA261296.5174.591.5124.0129.036,2284,632.379,072
MA2612125.0208.5115.0155.0158.534,3505,464.494,270
MA2612150.0245.5143.0189.5192.08,0051,516.71,304
MA2612180.0286.5175.5227.5229.04,9211,124.711,684
MA2612213.5329.0213.5268.5268.02,036536.561,680
MA2612255.0318.5253.5300.0310.0102.691,320
MA2612294.0394.5294.0394.5353.592.961,131
MA2612398.060
MA2612444.01
MA2612491.010
MA2612538.5
MA2612587.0
MA27011,250.01,274.01,250.01,274.01,278.51620.354
MA27011,254.03
MA27011,229.53
MA27011,205.08
MA27011,180.03
MA27011,156.019
MA27011,131.550
MA27011,107.021
MA27011,082.518
MA27011,058.518
MA27011,034.515
MA2701950.01,031.5950.01,031.51,010.51919.15152
MA2701986.5211
MA2701962.5196
MA2701869.0869.0869.0869.0938.532.61545
MA2701880.0880.0871.5874.5915.043.5567
MA2701816.5861.5799.0861.5868.01411.43761
MA2701821.0695
MA2701775.5663
MA2701723.5723.5723.5723.5730.064.34733
MA2701710.0710.0649.5649.5685.585.29522
MA2701638.0687.5638.0643.5641.54629.592,565
MA2701572.0627.0572.0627.0598.51810.62859
MA2701580.0580.0531.5534.0557.042.22,643
MA2701574.5574.5574.5574.5516.010.571,526
MA2701470.0524.0444.0485.5477.552.384,021
MA2701509.0509.0509.0509.0439.510.511,083
MA2701400.0431.0364.0431.0403.5166.051,657
MA2701366.5389.5315.5389.5368.53010.661,435
MA2701390.5390.5294.0330.5336.0258.481,524
MA2701350.5350.5257.0306.5305.5978289.951,885
MA2701322.0323.0230.0278.0276.02,941797.663,111
MA2701287.0300.5206.5248.0250.55,8101,428.832,613
MA2701273.0273.5186.0225.5225.08,0391,780.943,609
MA2701235.0283.5166.0201.5203.56,2721,278.893,563
MA2701228.0229.5148.5184.5183.09,7141,762.875,285
MA2701200.0206.5133.5165.0165.08,3241,379.024,330
MA2701180.0192.5120.0149.0148.518,8102,776.548,258
MA2701163.0168.5107.5132.0133.010,0671,342.643,416
MA2701136.5153.097.5119.5121.010,4971,265.393,412
MA2701110.0139.087.0108.0108.518,2571,998.584,373
MA2701124.0127.079.597.598.013,4511,310.312,443
MA2701103.5115.571.589.089.520,4351,858.399,431
MA270198.5106.065.081.080.515,4061,270.013,272
MA270191.096.059.074.073.09,581701.782,053
MA270181.587.554.066.066.514,9981,013.775,567
MA27012.53.52.02.53.05,85915.1927,468
MA27012.04.52.03.03.5310.12952
MA27014.04.04.04.04.0670.27508
MA27013.56.53.05.04.54042.011,568
MA27015.55.55.55.54.5110.06151
MA27015.57.05.55.55.5400.24836
MA27017.07.07.07.06.0860.6615
MA27016.08.05.56.56.59045.973,135
MA27017.51,280
MA27017.010.07.07.58.03462.721,421
MA27017.511.07.59.09.01110.981,036
MA27018.012.07.09.510.02,78129.4112,597
MA270110.512.09.511.511.01551.65806
MA270115.015.012.012.512.02132.931,438
MA270112.517.011.512.013.03865.941,295
MA270111.518.010.014.514.514,862220.728,456
MA270114.522.014.517.517.52,67847.122,737
MA270115.526.015.521.020.55,484118.345,270
MA270119.531.019.524.524.52,96173.892,799
MA270123.036.522.529.029.06,077183.028,241
MA270127.043.527.034.534.54,885171.035,091
MA270133.051.031.540.041.018,851781.721,601
MA270139.059.538.046.547.55,158249.945,321
MA270143.068.543.054.056.57,743444.137,606
MA270153.580.553.564.065.09,129608.936,415
MA270160.095.560.075.076.548,8383,693.3432,001
MA270171.0108.070.086.588.06,711592.65,649
MA270181.5125.081.5100.5102.011,8711,199.139,546
MA270198.0142.597.0114.5117.57,568888.276,864
MA2701105.0164.0105.0133.5134.512,3941,656.378,025
MA2701132.0185.0128.5152.0154.07,8751,225.774,692
MA2701147.0211.0146.5172.0174.518,6353,302.28,437
MA2701183.5235.5156.5198.0198.56,5351,305.334,853
MA2701196.0265.5186.5224.0223.07,8751,778.114,829
MA2701220.5295.5215.0249.0251.54,9181,229.832,821
MA2701242.0330.0241.5280.5280.54,4231,250.12,798
MA2701274.0362.0271.5312.0312.51,869590.79860
MA2701304.5398.5302.0342.5346.01,368481.89849
MA2701337.0436.5334.0380.5380.51,047398.9604
MA2701375.5466.0374.0388.0418.083.15377
MA2701456.0255
MA2701495.51
MA2701570.0570.0570.0570.0536.510.5720
MA2701577.5
MA2701620.0
MA2701663.5
MA2702880.0
MA2702857.5
MA2702835.0
MA2702812.53
MA2702767.55
MA2702724.53
MA2702681.51
MA2702640.03
MA2702599.53
MA2702560.04
MA2702522.515
MA2702485.532
MA2702451.0141
MA2702454.0454.0417.5417.5417.5104.36239
MA2702370.5370.5370.5370.5385.510.37252
MA2702400.5405.5316.5363.5356.013046.44241
MA2702366.0366.0290.5327.5326.521366.42427
MA2702294.5315.5262.0300.5301.024471.02384
MA2702316.5320.0239.5277.5276.5592163.61499
MA2702284.0293.0218.5256.5253.0808204.23612
MA2702270.0270.0204.5233.5232.51,039241.81539
MA2702248.0248.0183.0214.5212.01,118237.34641
MA2702227.5227.5168.0193.5194.51,296253.29539
MA2702208.5208.5151.5177.0178.01,295228.17432
MA2702191.0191.0137.0163.0162.51,411227.69464
MA2702175.0176.0125.5151.5149.01,566234.93609
MA2702160.0161.5118.0138.5136.51,803246.22742
MA2702147.5147.5105.5126.0124.53,007377.952,541
MA2702133.5136.097.5116.0114.03,424391.491,012
MA2702126.0126.088.0106.5105.03,751398.331,409
MA270224.027.021.024.023.0851.9779
MA270227.027.023.024.525.5310.8105
MA270231.531.525.028.028.01394.11148
MA270230.533.524.531.530.01083.25243
MA270233.542.032.032.035.52479.13596
MA270238.047.538.041.042.0221.01638
MA270249.0177
MA270250.059.050.056.057.530.17333
MA270258.569.558.568.067.0281.9563
MA270266.590.564.577.577.03,336259.881,981
MA270271.5103.571.589.089.53,417307.11,038
MA270289.0120.087.5103.0102.01,884193.631,086
MA270297.5136.097.5117.0117.51,991233.071,042
MA2702110.5155.5110.5134.5133.55,569746.971,873
MA2702127.5175.5127.5151.0151.51,386212.1667
MA2702147.5197.0147.5171.0171.51,624282.89669
MA2702164.5217.0164.5192.0192.51,625314.42436
MA2702195.0247.5185.0214.5216.51,325286.11875
MA2702209.5275.0209.5248.5241.51,007243.62483
MA2702239.0304.0234.5267.0268.0879235.07430
MA2702261.5335.0261.0295.0297.0766225.36408
MA2702287.5367.0287.5324.5326.5587191.14352
MA2702313.0401.0313.0357.0358.5587210.95367
MA2702350.5433.5350.5389.5392.5312122.65314
MA2702426.0254
MA2702462.5189
MA2702500.0173
MA2702537.5
MA2702577.0
MA2702618.0
MA27031,109.05
MA27031,085.06
MA27031,061.07
MA27031,037.55
MA27031,014.0
MA2703990.55
MA2703967.07
MA2703943.58
MA2703920.023
MA2703897.029
MA2703874.537
MA2703851.525
MA2703829.029
MA2703806.542
MA2703784.034
MA2703762.538
MA2703740.530
MA2703697.025
MA2703655.018
MA2703614.539
MA2703573.531
MA2703535.545
MA2703498.049
MA2703462.078
MA2703428.0103
MA2703394.586
MA2703364.5159
MA2703335.0164
MA2703308.0175
MA2703289.5289.5289.5289.5283.061.74230
MA2703258.0190
MA2703237.5127
MA2703226.0226.0226.0226.0217.561.36310
MA2703208.5208.5208.5208.5199.061.25110
MA2703192.0192.0192.0192.0184.061.1593
MA2703176.5176.5176.5176.5168.561.06185
MA2703158.0159.0146.0159.0155.5192.98348
MA2703144.5
MA2703140.0140.0140.0140.0133.510.142
MA2703123.5
MA2703121.5121.5121.0121.0116.0242.9127
MA270311.515.010.512.512.0680.83628
MA270312.512.512.512.513.030.0471
MA270313.513.513.013.014.060.08102
MA270314.514.514.514.515.530.0496
MA270316.016.015.515.517.060.0980
MA270317.517.517.017.018.580.1469
MA270319.019.019.019.020.030.06106
MA270321.021.020.520.521.590.19111
MA270318.530.018.525.023.0350.81525
MA270322.523.522.523.525.060.14148
MA270326.526.526.526.527.530.08157
MA270328.528.528.528.529.530.09199
MA270331.031.031.031.032.030.09169
MA270333.533.533.533.534.030.1178
MA270333.534.533.534.537.060.2134
MA270336.036.036.036.040.030.11112
MA270339.039.039.039.043.030.12100
MA270346.046.046.046.049.530.1472
MA270354.554.554.554.557.530.16734
MA270363.063.063.063.066.030.19600
MA270374.074.074.074.075.530.22641
MA270385.585.585.585.587.030.26315
MA270399.0214
MA2703113.0197
MA2703156.0156.0150.5150.5129.020.31145
MA2703145.0216
MA2703165.0252
MA2703185.0116
MA2703207.5165
MA2703232.0218
MA2703257.0233
MA2703286.5278
MA2703316.0157
MA2703347.524
MA2703381.524
MA2703416.027
MA2703452.526
MA2703491.0
MA2703530.5
MA2703570.0
MA2703612.0
MA2704429.0
MA2704398.0
MA2704367.5
MA2704338.0
MA2704312.5
MA2704287.0
MA2704264.0
MA2704243.5
MA2704224.0
MA2704206.5
MA2704191.0
MA2704176.0
MA2704163.0
MA2704152.0
MA2704154.0
MA2704172.5
MA2704191.5
MA2704212.0
MA2704236.0
MA2704260.5
MA2704287.0
MA2704316.0
MA2704346.0
MA2704378.5
MA2704412.5
MA2704447.0
MA2704484.0
MA2704522.5
MA2705982.04
MA2705959.519
MA2705937.04
MA2705914.512
MA2705892.53
MA2705870.08
MA2705848.57
MA2705827.519
MA2705806.033
MA2705785.031
MA2705763.544
MA2705743.053
MA2705723.039
MA2705703.047
MA2705683.027
MA2705663.033
MA2705643.529
MA2705606.535
MA2705569.547
MA2705533.5292
MA2705500.021
MA2705466.537
MA2705435.087
MA2705405.0455
MA2705375.020
MA2705350.0350.0350.0350.0348.031.0546
MA2705220.0220.0220.0220.0322.010.22347
MA2705298.5298.5298.5298.5296.030.965
MA2705277.5277.5277.5277.5272.530.83123
MA2705258.0258.0258.0258.0250.530.7728
MA2705240.0240.0240.0240.0228.510.2438
MA2705223.0223.0223.0223.0209.5112.45163
MA2705165.0203.5165.0203.5191.5152.97157
MA2705187.0188.0187.0188.0177.091.6674
MA2705179.0179.0179.0179.0171.530.54113
MA2705168.5161
MA2705165.020
MA270522.025.021.525.024.0220.52501
MA270526.5137
MA270529.5102
MA270532.070
MA270532.032.032.032.034.530.1159
MA270537.042
MA270540.549
MA270544.518
MA270548.0191
MA270545.058.545.049.051.5100.53173
MA270554.054.054.054.055.510.05154
MA270559.583
MA270562.069.560.069.564.5251.52211
MA270565.065.065.065.069.510.0734
MA270569.569.569.069.074.030.2154
MA270573.573.573.573.579.010.0731
MA270589.089.082.085.084.5574.8297
MA270593.593.593.593.597.040.3726
MA2705100.0100.5100.0100.5109.560.622
MA2705114.5114.598.0114.0123.5141.5620
MA2705130.0132.0129.5132.0139.570.9217
MA2705150.0150.0150.0150.0155.591.3520
MA2705173.544
MA2705193.039
MA2705206.5206.5206.5206.5213.051.0540
MA2705288.0288.0236.0236.0235.092.3291
MA2705258.534
MA2705301.0312.0295.0300.0282.082.41247
MA2705308.517
MA2705336.032
MA2705363.53
MA2705394.0
MA2705425.51
MA2705460.5
MA2705504.5
MA2705551.0
MA2705597.0
相关资讯: