郑州商品交易所11月05日甲醇期权收盘行情
发布时间：2026年11月05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
MA26121,209.0
MA26121,184.0
MA26121,159.0
MA26121,134.0
MA26121,109.0
MA26121,084.0
MA26121,059.010
MA26121,034.013
MA26121,009.01
MA2612984.05
MA2612959.0
MA2612934.56
MA2612909.5
MA2612884.56
MA2612859.515
MA2612834.5118
MA2612785.0160
MA2612735.5135
MA2612686.0190
MA2612637.0221
MA2612588.0299
MA2612539.5292
MA2612588.5588.5418.0420.0491.03619.55273
MA2612443.5352
MA2612499.0501.5329.5330.5396.518566.49600
MA2612457.0464.5247.0296.5350.5602204.051,479
MA2612390.0404.0197.0234.5306.07524.49636
MA2612352.0352.0202.0206.0263.020863.531,026
MA2612320.0320.0150.5169.0222.08214.261,702
MA2612285.0285.0117.0135.0183.56,662914.576,924
MA2612228.0228.088.5105.5148.07,343790.113,817
MA2612200.0205.065.580.0116.537,0743,192.9412,859
MA2612165.0169.047.558.589.520,0331,354.926,640
MA2612128.0136.534.543.567.553,1492,629.6215,670
MA2612105.0113.014.031.050.543,2902,242.278,799
MA261285.090.017.023.037.0100,0423,573.2516,713
MA261269.569.510.016.027.060,1571,737.4412,777
MA261251.055.08.511.519.5104,6152,521.6615,146
MA261240.040.05.58.014.039,554643.577,788
MA261232.032.03.55.510.085,4451,102.4823,871
MA261225.025.02.04.57.529,243262.6411,536
MA261219.019.01.53.55.098,743772.6233,661
MA261212.013.51.52.53.527,976166.338,284
MA26129.510.50.52.02.534,242163.89,714
MA26127.57.51.02.02.087,210276.7534,888
MA26125.56.00.51.51.589,796239.3836,111
MA26124.04.00.51.01.011,49217.345,996
MA26123.03.00.50.50.560,61295.2924,784
MA26120.50.50.50.50.51400.0711,534
MA26120.5951
MA26120.5607
MA26120.50.50.50.50.5490.02874
MA26120.5451
MA26120.5452
MA26120.50.50.50.50.52426
MA26120.51,334
MA26120.50.50.50.50.5200.01364
MA26120.50.50.50.50.55492
MA26120.50.50.50.50.5230.01587
MA26120.51.00.50.50.53830.21,492
MA26120.51.00.50.50.52200.14935
MA26120.51.00.50.50.54080.252,471
MA26120.51.00.50.50.59510.891,650
MA26121.01.50.51.01.031,22023.7346,103
MA26120.53.00.51.51.02,9794.013,924
MA26121.03.50.51.51.521,87242.0822,766
MA26121.07.01.02.52.010,53631.967,764
MA26121.59.01.03.53.032,517148.0612,324
MA26122.012.52.05.04.017,731104.484,840
MA26123.014.52.07.55.575,965616.1828,296
MA26125.018.03.09.57.022,591235.885,439
MA26126.022.04.012.59.563,530835.5312,394
MA26127.527.05.517.013.032,368523.417,496
MA261210.533.57.523.017.0334,9997,027.1461,120
MA261214.041.510.530.022.065,5261,649.629,407
MA261218.553.014.040.029.097,4703,288.5818,428
MA261220.065.518.553.038.058,8632,426.6721,352
MA261230.098.025.069.549.5174,0979,176.3447,150
MA261239.5102.033.088.564.060,4193,687.4512,408
MA261255.0127.043.0114.082.5160,14911,915.8421,297
MA261260.0159.057.5144.0105.547,0644,337.88,047
MA261276.5194.571.5177.0133.585,4109,587.0613,471
MA261294.5237.590.5214.5166.529,5414,076.126,093
MA2612123.0277.0118.0258.0203.036,7805,883.688,814
MA2612133.0316.0133.0298.0243.05,1711,003.357,439
MA2612170.5368.0170.5344.0285.54,5851,061.773,430
MA2612230.5409.5227.0403.0330.01,707491.311,285
MA2612265.0451.5263.5440.0376.01,304423.861,456
MA2612324.0492.0321.0469.5423.013354.161,614
MA2612370.0535.0367.5529.0471.013962.821,261
MA2612434.0586.5434.0576.5519.51910.861,113
MA2612568.560
MA2612617.51
MA2612667.010
MA2612717.0
MA2612766.5
MA27011,045.01,050.01,040.01,050.01,111.51111.4843
MA27011,086.53
MA27011,062.03
MA27011,038.08
MA27011,013.53
MA2701989.019
MA2701965.050
MA2701941.021
MA2701917.018
MA2701893.018
MA2701869.015
MA2701757.0771.0757.0771.0845.521.53152
MA2701822.0211
MA2701798.5196
MA2701846.0846.0700.0700.0775.053.94545
MA2701670.0685.5670.0680.0751.51711.51578
MA2701793.0793.0630.0630.0706.01410.25751
MA2701590.0590.0588.0590.0661.03017.68699
MA2701617.0663
MA2701667.0669.5507.5517.0573.510465.34731
MA2701531.0522
MA2701565.0586.0413.0450.0490.0363204.822,752
MA2701366.5397.5366.5397.5450.020.76859
MA2701496.0500.5328.0362.0411.5585220.422,967
MA2701318.0318.0314.0314.0374.5247.571,504
MA2701467.0467.0269.0285.0339.52,136632.283,833
MA2701365.0368.0240.0257.0306.021759.971,054
MA2701328.0347.0216.0220.0275.0651147.721,861
MA2701321.0321.0187.5208.0246.0838171.661,661
MA2701280.0292.0132.5178.0220.03,645706.02,204
MA2701262.5263.5140.0161.5196.05,7151,014.872,096
MA2701245.0245.0124.0138.5175.07,4681,278.093,351
MA2701201.5218.593.0126.5155.58,2181,284.713,075
MA2701178.5203.022.5108.5138.59,1131,218.194,890
MA2701143.0176.081.095.0122.06,678827.814,041
MA2701147.0162.068.084.5108.510,9441,183.095,029
MA2701138.0143.061.075.095.58,026792.293,597
MA2701124.5139.056.065.584.512,4961,055.437,933
MA2701109.0117.050.558.574.56,357503.793,298
MA270170.0105.545.051.065.08,432578.313,945
MA270198.598.539.546.057.513,372830.835,370
MA270180.083.533.040.050.08,572455.643,362
MA270172.075.529.535.044.025,8901,335.366,237
MA270167.068.016.031.038.511,770544.932,963
MA270160.562.524.028.033.54,297155.681,399
MA270159.559.520.525.029.517,766564.558,688
MA27013.06.02.55.03.517,24476.3222,163
MA27013.56.03.55.04.02050.86973
MA27015.06.54.54.54.5670.4546
MA27016.08.55.07.05.07754.991,863
MA27016.07.06.07.06.060.04153
MA27016.08.56.07.06.5260.19819
MA27017.09.06.59.07.0580.4570
MA27018.015.07.011.58.01,52616.063,396
MA27019.017.08.511.09.5910.961,243
MA270110.018.59.012.510.56346.971,276
MA270110.515.010.514.011.5851.1978
MA270111.519.011.016.012.59,029137.7514,218
MA270120.020.016.018.514.02795.05660
MA270114.020.013.017.516.01,03114.542,225
MA270115.523.515.020.017.51993.691,251
MA270117.526.014.523.519.024,812512.1731,105
MA270120.032.018.527.523.53,04876.263,763
MA270124.540.022.035.028.06,684202.396,100
MA270129.545.026.540.534.04,898161.182,515
MA270136.560.031.047.040.58,477365.927,997
MA270141.562.037.058.048.04,259217.225,134
MA270144.075.044.069.057.031,7911,861.7121,977
MA270153.588.051.580.067.03,541236.185,528
MA270160.0115.058.596.078.515,2521,184.598,540
MA270170.0118.569.5112.591.59,972885.76,206
MA270183.0150.082.0131.0106.058,2496,505.4528,320
MA2701103.0169.094.5153.5122.56,929898.624,638
MA2701113.5189.5109.0173.0141.512,3581,825.388,025
MA2701121.0210.0121.0198.5162.09,3691,605.395,731
MA2701157.0300.0145.0226.0186.015,5782,940.876,363
MA2701169.0297.0169.0255.0212.09,3911,872.84,392
MA2701200.0300.0189.5286.0241.011,3002,719.516,438
MA2701212.0331.5212.0322.0271.08,2242,076.163,044
MA2701253.5370.0241.0353.0304.05,6601,607.192,885
MA2701293.0403.0278.5393.0337.51,997658.572,062
MA2701319.0440.0309.5428.0374.01,300459.752,214
MA2701355.5474.5344.5464.5411.0533202.54871
MA2701390.0522.5378.5511.0450.0402171.19864
MA2701381.0541.5381.0541.5489.52511.35605
MA2701472.5479.0472.5479.0530.0209.46375
MA2701560.0560.0494.0511.0572.55427.86214
MA2701615.01
MA2701659.020
MA2701703.5
MA2701748.0
MA2701794.0
MA2702682.0682.0682.0682.0782.52013.6420
MA2702659.5659.5659.5659.5760.53422.4234
MA2702637.0637.0637.0637.0738.52616.5626
MA2702717.03
MA2702674.05
MA2702632.03
MA2702591.51
MA2702551.03
MA2702513.53
MA2702475.54
MA2702440.515
MA2702406.532
MA2702374.0141
MA2702282.5287.5277.0287.5344.0205.71240
MA2702257.5268.5250.0268.5314.5287.25252
MA2702318.0321.0220.0243.0288.519656.0369
MA2702284.5294.0203.0208.0263.034681.39529
MA2702260.5269.5183.0190.0240.0454100.76400
MA2702239.5246.5164.5177.5219.050396.11410
MA2702215.5225.5148.0152.5198.5627122.53599
MA2702200.5206.5133.0138.0181.0797148.5472
MA2702178.5189.0120.5120.5164.5714121.43567
MA2702162.0171.5110.0112.0149.01,211190.34383
MA2702152.5156.595.0100.0136.01,093154.12454
MA2702141.5143.090.091.5123.5823107.22485
MA2702128.5130.572.581.0111.51,524170.16711
MA2702115.0119.570.073.0102.01,384145.82670
MA2702107.0109.564.070.092.01,772162.792,350
MA270298.0100.055.062.583.01,777150.51750
MA270287.094.042.056.576.03,504254.631,793
MA270229.040.529.040.532.040.1480
MA270232.043.532.043.035.0100.42108
MA270232.543.532.543.538.0511.74103
MA270236.555.036.554.541.51115.49327
MA270243.070.042.558.048.033218.83787
MA270250.575.547.072.056.544527.84805
MA270282.584.081.084.065.513911.45304
MA270262.097.062.097.075.0444.09354
MA270284.0112.584.0109.587.0858.98571
MA270284.0130.084.0126.099.04,551452.791,915
MA2702100.0143.0100.0143.0114.03,033328.99875
MA2702111.0165.5111.0157.5130.02,688336.941,109
MA2702135.5185.0133.5173.0147.02,383339.441,002
MA2702143.5215.0143.5205.0167.03,871659.291,843
MA2702168.5256.0168.5230.0187.02,579475.2696
MA2702191.0260.5191.0255.5211.02,211463.78637
MA2702216.0287.5216.0287.5235.51,375323.28430
MA2702238.5311.0237.0311.0261.51,297327.55737
MA2702266.0343.0266.0343.0290.5872244.77308
MA2702300.5380.5296.5380.0320.0584184.85318
MA2702338.0411.5328.5411.5352.5525179.25267
MA2702362.0448.0359.0447.5385.5432161.44317
MA2702400.0485.5392.5485.5419.524198.23367
MA2702434.0524.5429.5524.5456.55323.92326
MA2702493.5254
MA2702531.5189
MA2702572.0173
MA2702612.0
MA2702653.0
MA2702695.5
MA27031,012.55
MA2703988.56
MA2703965.07
MA2703942.05
MA2703919.0
MA2703896.05
MA2703873.57
MA2703850.58
MA2703828.023
MA2703805.529
MA2703784.037
MA2703762.025
MA2703740.529
MA2703718.542
MA2703697.534
MA2703677.038
MA2703656.530
MA2703616.025
MA2703577.018
MA2703539.539
MA2703502.531
MA2703468.545
MA2703435.549
MA2703403.578
MA2703374.5103
MA2703345.586
MA2703319.5159
MA2703295.0164
MA2703270.5175
MA2703250.0230
MA2703230.0190
MA2703210.5127
MA2703194.0310
MA2703178.0110
MA2703162.593
MA2703150.0185
MA2703147.0147.089.090.0137.5192.05347
MA2703125.0
MA2703115.52
MA2703106.5
MA270352.066.052.066.097.0130.8440
MA270313.020.012.515.019.5921.36621
MA270321.071
MA270317.517.516.016.022.5140.24102
MA270324.096
MA270326.080
MA270328.069
MA270330.0106
MA270332.5111
MA270327.030.025.030.034.580.22521
MA270337.5148
MA270340.5157
MA270343.5199
MA270347.0169
MA270345.059.522.059.550.070.3173
MA270380.080.080.080.053.510.08135
MA270370.070.064.064.058.040.26109
MA270347.591.047.591.062.530.2199
MA270395.095.095.095.072.010.172
MA270370.0100.068.083.582.5141.14731
MA270380.0110.080.0110.095.020.19598
MA2703101.5102.0101.5102.0107.5181.83623
MA2703166.0166.0166.0166.0123.510.17316
MA2703140.0214
MA2703158.0197
MA2703178.5145
MA2703199.0216
MA2703223.0252
MA2703248.0116
MA2703273.5165
MA2703302.5218
MA2703332.0233
MA2703362.5278
MA2703396.0157
MA2703429.524
MA2703464.024
MA2703501.027
MA2703538.526
MA2703575.5
MA2703616.0
MA2703656.5
MA2703696.5
MA2704392.5
MA2704364.0
MA2704337.5
MA2704313.0
MA2704289.0
MA2704217.0225.0217.0225.0267.561.333
MA2704256.0260.5256.0260.5247.561.553
MA2704235.0238.5235.0238.5227.561.424
MA2704168.5180.0168.5171.0210.5101.735
MA2704155.0161.5155.0161.5194.560.953
MA2704142.5148.5142.5148.5179.060.873
MA2704115.0115.0115.0115.0165.030.353
MA2704152.5
MA2704140.0
MA270486.588.086.588.0128.560.526
MA2704177.0
MA2704198.5
MA2704221.5
MA2704246.5
MA2704272.0
MA2704300.0
MA2704330.0
MA2704359.5
MA2704392.5
MA2704426.0
MA2704459.5
MA2704495.5
MA2704532.5
MA2704570.0
MA2704608.0
MA2705858.04
MA2705834.519
MA2705811.54
MA2705788.512
MA2705766.03
MA2705743.58
MA2705721.07
MA2705698.519
MA2705676.033
MA2705654.531
MA2705635.044
MA2705600.0600.0600.0600.0616.010.654
MA2705597.039
MA2705577.547
MA2705560.027
MA2705542.533
MA2705525.029
MA2705490.535
MA2705459.047
MA2705428.0292
MA2705399.521
MA2705372.037
MA2705345.087
MA2705221.5278.5221.5278.5321.551.33458
MA2705298.020
MA2705275.546
MA2705180.0267.0180.0208.0256.09219.31418
MA2705203.0203.0203.0203.0236.510.265
MA2705218.5123
MA2705227.0227.0227.0227.0202.530.6831
MA2705186.538
MA2705171.5163
MA2705126.0177.5126.0177.5159.060.88158
MA2705153.5153.5100.0126.0146.5151.8385
MA2705125.0125.0123.0123.0134.060.74107
MA2705116.5116.5113.0113.0123.5242.81143
MA2705123.0138.582.096.5114.039943.08234
MA270527.538.524.037.030.5631.82483
MA270526.543.526.539.032.5260.92129
MA270537.546.032.041.534.0190.72112
MA270532.050.032.050.036.060.2570
MA270547.555.047.555.038.5191.02160
MA270541.042
MA270540.540.540.540.543.030.1249
MA270545.518
MA270559.059.059.059.048.010.06191
MA270555.069.055.069.051.5100.58174
MA270555.555.555.555.557.030.17151
MA270562.583
MA2705100.0100.090.090.068.5151.48209
MA270574.034
MA270581.581.581.581.581.010.0855
MA270588.531
MA270594.0120.094.0102.096.0464.9119
MA2705101.5128.0101.5128.0111.050.5327
MA2705129.522
MA2705147.520
MA2705151.5151.5151.5151.5168.530.4520
MA2705202.5202.5202.5202.5190.510.221
MA2705191.0222.0190.0222.0213.0224.2659
MA2705212.0212.0212.0212.0239.030.6442
MA2705265.040
MA2705307.0307.0307.0307.0292.510.3191
MA2705322.534
MA2705305.0400.0298.0347.0352.582.7245
MA2705383.517
MA2705417.532
MA2705451.03
MA2705485.5
MA2705520.0520.0520.0520.0522.510.521
MA2705559.5
MA2705596.5
MA2705636.0
MA2705676.0
MA2707414.0
MA2707385.0
MA2707359.5
MA2707314.5316.0314.5316.0335.041.264
MA2707310.0
MA2707289.5
MA2707270.5
MA2707217.5217.5217.5217.5252.091.969
MA2707215.5215.5215.5215.5235.030.653
MA2707194.5194.5194.5194.5220.091.759
MA2707182.0182.0182.0182.0204.591.649
MA2707161.5161.5161.5161.5189.591.459
MA2707140.0161.0140.0158.5177.5111.7510
MA2707209.5233.5209.5233.5208.5132.949
MA2707229.0
MA2707283.5283.5283.5283.5253.092.559
MA2707277.5
MA2707302.0
MA2707331.0
MA2707361.5
MA2707392.0
MA2707424.5
MA2707459.0
MA2707493.0
MA2707527.5
MA2707565.0
相关资讯: