郑州商品交易所11月06日甲醇期权收盘行情
发布时间：2026年11月06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
MA26121,345.01,345.01,295.01,295.01,245.01519.43
MA26121,220.0
MA26121,195.0
MA26121,170.0
MA26121,145.0
MA26121,120.0
MA26121,095.010
MA26121,070.013
MA26121,045.01
MA26121,020.05
MA2612995.0
MA2612970.06
MA2612945.0
MA2612920.06
MA2612895.015
MA2612870.0118
MA2612820.5160
MA2612770.5135
MA2612721.0190
MA2612671.0221
MA2612621.5299
MA2612572.5292
MA2612477.0600.0470.0600.0523.5179.56274
MA2612474.5352
MA2612500.0500.0496.0498.0426.519094.2474
MA2612344.0468.0311.0452.0378.51,134476.691,270
MA2612289.0359.0267.5359.0332.07721.86624
MA2612260.0372.0223.5353.0286.5561162.29918
MA2612216.5329.5183.5299.0242.53,525845.011,700
MA2612143.5285.0143.5252.5201.012,3372,234.78,796
MA2612128.0242.5113.0211.5162.511,8911,790.072,731
MA2612110.0201.085.5171.5128.044,8465,024.29,612
MA261277.0163.062.5136.098.045,5153,926.496,316
MA261265.0128.544.5103.572.5112,6117,868.2814,375
MA261254.598.032.077.052.552,0392,868.938,310
MA261235.074.022.056.037.5226,4419,015.5420,695
MA261225.055.015.540.026.091,0522,559.628,786
MA261216.541.511.029.518.5193,6194,346.1332,166
MA261213.029.07.520.012.575,3011,174.767,395
MA261210.021.05.014.58.5138,3851,585.8121,017
MA26127.015.03.510.06.073,425595.457,550
MA26125.011.02.56.54.098,614653.3721,480
MA26124.08.01.55.03.033,818153.638,676
MA26122.55.51.53.02.019,08063.7510,599
MA26123.04.01.02.51.540,10483.3530,330
MA26122.53.00.52.01.035,46758.2134,196
MA26121.52.00.51.00.52,3972.745,478
MA26121.02.00.51.00.521,80422.7824,694
MA26120.50.50.50.50.5811,529
MA26120.50.50.50.50.5390.02912
MA26120.50.50.50.50.5190.01607
MA26120.5874
MA26120.5451
MA26120.5452
MA26120.50.50.50.50.56420
MA26120.50.50.50.50.541,330
MA26120.5364
MA26120.50.50.50.50.59490
MA26120.5587
MA26120.50.50.50.50.541,492
MA26120.5935
MA26120.52,471
MA26120.50.50.50.50.5190.011,650
MA26120.51.00.50.50.512,0606.0840,785
MA26120.51.00.50.50.51,6460.824,055
MA26121.51.50.50.50.56,9714.5622,906
MA26121.02.00.50.51.05,6585.368,734
MA26122.02.50.51.01.512,75218.6213,238
MA26122.53.50.51.02.012,21523.147,561
MA26124.55.51.51.52.546,647147.9533,969
MA26125.57.01.52.03.521,33888.676,538
MA26128.510.02.03.04.567,127370.5315,730
MA261210.513.03.03.06.547,051348.110,392
MA261214.517.54.55.09.0227,1912,303.7877,317
MA261220.023.06.07.012.056,080765.7810,796
MA261225.030.58.59.516.5104,9402,014.7518,221
MA261233.040.512.013.023.058,6101,475.8921,178
MA261248.554.517.018.031.0194,4746,539.8161,230
MA261256.071.523.524.542.566,8523,116.0813,289
MA261278.593.532.034.058.0122,2336,873.6332,143
MA2612107.5120.544.048.578.039,8472,849.7613,600
MA2612132.0153.060.066.0102.539,1103,638.0412,227
MA2612161.0189.580.089.5132.514,4291,833.715,572
MA2612198.0230.0106.5117.5167.510,5361,660.438,610
MA2612246.5271.5137.0152.5206.04,764916.557,044
MA2612300.0317.0173.5191.5248.0809195.43,060
MA2612348.5356.0214.5233.5292.525372.331,238
MA2612380.0402.0253.5274.0338.517250.791,412
MA2612443.5448.0299.5325.5386.016756.661,468
MA2612492.5492.5361.5361.5434.09740.641,221
MA2612551.5551.5407.0409.5483.0215101.621,055
MA2612532.060
MA2612581.51
MA2612631.010
MA2612680.5
MA2612730.5
MA27011,055.01,159.01,055.01,111.51,088.52021.953
MA27011,063.53
MA27011,039.03
MA27011,015.08
MA2701990.53
MA2701943.0943.0943.0943.0966.01211.327
MA2701917.0917.0917.0917.0941.51614.6734
MA2701917.521
MA2701893.518
MA2701869.518
MA2701878.0878.0878.0878.0845.521.7615
MA2701821.5152
MA2701797.5211
MA2701774.0196
MA2701734.0803.0734.0803.0750.51612.07548
MA2701693.5770.0680.5770.0727.0107.45579
MA2701667.5700.0667.5700.0681.021.37751
MA2701605.0605.0605.0605.0635.584.84700
MA2701591.0663
MA2701530.0601.0509.5588.0547.010456.13731
MA2701483.0483.0483.0483.0504.531.45522
MA2701445.0515.0443.0509.0463.510452.072,660
MA2701397.5397.5397.5397.5423.531.19859
MA2701383.0426.0365.0426.0385.59336.932,952
MA2701347.0396.0316.0394.5349.019666.531,421
MA2701330.0362.5280.0353.0315.0601182.833,802
MA2701275.5326.0251.0315.0283.01,152318.971,142
MA2701250.0294.0221.5283.5252.51,119282.972,138
MA2701230.5264.0197.0258.0225.53,114682.081,968
MA2701200.0237.0173.5228.5200.06,1731,216.112,365
MA2701172.5211.5153.5210.0177.54,230744.692,784
MA2701179.0189.5135.0182.5156.55,599877.144,091
MA2701150.0168.5119.0163.0138.54,398608.073,382
MA2701121.0150.0104.0144.0121.55,586688.315,820
MA2701110.0133.092.0127.5107.04,387475.584,250
MA270193.5117.580.5114.594.07,967771.775,485
MA2701102.0103.570.5100.082.55,139424.453,327
MA270180.093.562.089.572.515,6701,176.178,368
MA270163.582.555.079.563.05,121340.53,221
MA270172.073.548.068.055.57,079424.093,868
MA270158.065.542.562.548.09,710510.895,484
MA270146.559.037.556.042.52,998141.163,345
MA270142.052.533.050.037.04,149170.326,236
MA270136.547.529.544.532.02,10476.53,346
MA270133.041.526.040.028.51,51147.431,215
MA270134.037.523.036.025.011,904356.2210,606
MA27014.54.52.53.03.58,14928.1823,717
MA27015.05.02.03.04.0540.16973
MA27014.04.04.04.04.51546
MA27016.06.04.04.55.01160.491,865
MA27015.5153
MA27016.59.05.05.06.540.03817
MA27017.09.57.07.07.0160.12579
MA27018.510.56.57.58.03,98230.866,351
MA270112.012.09.09.08.560.061,242
MA270110.010.08.08.09.5150.121,288
MA270112.512.57.58.010.5430.49956
MA270112.514.09.09.511.54,49746.7715,398
MA270113.013.012.012.513.050.06658
MA270114.514.513.513.514.5170.232,226
MA270116.01,251
MA270118.021.014.015.017.513,701235.7731,522
MA270127.027.017.017.521.51,66734.123,674
MA270129.531.521.021.525.55,430135.397,681
MA270130.537.025.026.031.02,32067.472,681
MA270140.044.530.031.537.05,443198.688,589
MA270150.053.036.038.544.56,840289.466,456
MA270156.563.543.546.053.025,5631,328.7722,476
MA270176.576.552.555.563.56,660411.215,683
MA270180.089.062.565.575.09,617705.957,808
MA270191.5104.573.076.589.05,116450.036,150
MA2701100.0123.088.092.0104.031,6063,256.8930,438
MA2701140.0142.5104.0107.5122.54,572548.745,048
MA2701140.0165.0121.0127.5142.07,2331,016.338,464
MA2701163.0189.0142.0147.0165.05,562919.855,873
MA2701200.0217.0164.5169.5189.06,4321,211.847,483
MA2701211.0246.5188.5196.0216.54,232910.764,992
MA2701245.0278.5215.0222.5245.54,5451,119.175,877
MA2701291.0310.5245.5253.0277.03,5701,009.122,736
MA2701296.0346.5275.5283.0310.01,452446.392,440
MA2701340.0383.5310.0317.5345.5834290.181,707
MA2701388.0414.5350.0350.0382.59738.432,201
MA2701455.0455.0455.0455.0420.562.73871
MA2701445.0445.0429.0432.0460.583.47863
MA2701475.0475.0472.0472.0501.020.95605
MA2701578.5578.5578.5578.5543.53520.25375
MA2701563.0563.0563.0563.0586.010.56214
MA2701630.01
MA2701659.0659.0642.0643.5675.02013.0726
MA2701719.5
MA2701766.0
MA2701812.5
MA2702708.520
MA2702689.0690.5688.5688.5687.096.225
MA2702670.0670.0670.0670.0665.021.3424
MA2702643.53
MA2702601.05
MA2702560.53
MA2702520.01
MA2702482.53
MA2702445.03
MA2702410.54
MA2702376.515
MA2702345.032
MA2702315.5141
MA2702292.0313.0267.0310.0287.0506144.11227
MA2702264.0286.5242.5283.0261.5398102.9263
MA2702241.0262.5219.0257.5236.5458108.28340
MA2702215.5240.0199.0233.5215.5527111.76594
MA2702191.0218.0180.0215.5194.5528102.17475
MA2702182.0197.0161.5192.5176.0762135.02480
MA2702167.0178.5144.5174.5159.5945149.08568
MA2702152.5161.5131.5158.0143.01,046149.63496
MA2702138.5146.0119.0142.0130.0981129.93595
MA2702116.0132.0107.5129.5117.5925110.29408
MA2702115.5121.096.5117.5105.51,343145.2463
MA2702105.0109.087.5105.096.01,560152.42479
MA270294.098.579.096.086.51,357118.18609
MA270286.088.570.087.078.01,859146.69587
MA270272.081.063.579.071.02,539181.62,253
MA270266.566.558.058.064.5321.96781
MA270255.066.551.065.058.037321.911,832
MA270230.535.030.530.534.0371.1486
MA270231.535.031.535.037.0210.7290
MA270238.045.038.038.540.5843.53134
MA270246.546.545.045.543.5462.1287
MA270245.055.544.044.551.519410.02758
MA270260.560.558.058.060.530.18805
MA270275.079.067.067.070.0292.14329
MA270284.592.073.075.582.04,182338.14730
MA270297.5106.085.087.594.53,991369.97718
MA2702114.5122.098.0100.5109.52,717290.061,721
MA2702127.0138.5113.0116.0125.51,534189.31870
MA2702131.0158.0129.5134.5144.01,516214.4939
MA2702165.5179.5148.5153.5164.01,322212.55768
MA2702188.0204.5169.0174.0185.52,504456.451,684
MA2702212.5228.5190.5190.5210.0939194.47724
MA2702244.0255.0215.5220.5234.5731170.51725
MA2702259.0285.0241.5247.5263.0748195.57572
MA2702287.0316.0269.5275.5292.0618179.85965
MA2702325.5347.5299.0301.0323.5437142.44398
MA2702350.0382.0330.5339.0356.5586207.45395
MA2702385.5414.5363.0369.5390.0317124.74329
MA2702430.5454.0398.5405.5426.513357.1326
MA2702464.0367
MA2702493.5493.5493.5493.5501.510.49326
MA2702540.5540.5540.5540.5542.063.25251
MA2702582.5189
MA2702621.5621.5621.5621.5623.563.74170
MA2702667.0
MA2702710.0
MA2702753.5
MA2703941.05
MA2703917.56
MA2703894.57
MA2703871.55
MA2703849.0
MA2703826.05
MA2703803.57
MA2703780.58
MA2703758.523
MA2703737.029
MA2703715.037
MA2703693.025
MA2703671.529
MA2703650.542
MA2703630.034
MA2703609.538
MA2703589.030
MA2703549.525
MA2703511.518
MA2703474.039
MA2703439.531
MA2703405.545
MA2703373.549
MA2703344.078
MA2703314.5103
MA2703289.586
MA2703264.5159
MA2703242.0164
MA2703222.0175
MA2703202.0230
MA2703185.5190
MA2703169.5127
MA2703288.0288.0122.5122.5154.0132.01306
MA2703135.5135.5135.5135.5142.091.22104
MA2703119.5122.0119.5122.0130.070.8589
MA2703109.0112.0109.0112.0118.560.66182
MA2703101.0109.0101.0109.0109.570.72343
MA2703101.0
MA270392.52
MA270385.0
MA270360.065.060.065.079.020.1342
MA270320.020.013.513.520.0410.65624
MA270321.571
MA270323.0102
MA270325.596
MA270327.580
MA270329.569
MA270332.0106
MA270334.0111
MA270337.0521
MA270340.5148
MA270343.5157
MA270346.5199
MA270349.5169
MA270353.5173
MA270358.0135
MA270362.5109
MA270367.099
MA270377.072
MA270389.0731
MA2703101.0598
MA2703116.0623
MA2703132.0316
MA2703150.0214
MA2703170.0197
MA2703190.5145
MA2703213.5213.5213.5213.5215.020.43214
MA2703240.0252
MA2703267.0116
MA2703296.5165
MA2703326.0218
MA2703359.5233
MA2703393.0278
MA2703427.5157
MA2703465.024
MA2703503.024
MA2703541.027
MA2703565.0565.0565.0565.0582.010.5725
MA2703623.0
MA2703664.5
MA2703707.0
MA2703750.5
MA2704397.0
MA2704367.0
MA2704337.5
MA2704310.0
MA2704284.0296.0284.0287.0285.5205.7510
MA2704261.0274.0261.0265.0261.0328.4310
MA2704242.0255.0240.5240.5240.5358.5114
MA2704221.03
MA2704202.03
MA2704186.54
MA2704171.55
MA2704157.53
MA2704146.03
MA2704133.0133.0133.0133.0135.030.46
MA2704122.5122.5121.0121.0124.0121.4712
MA2704113.0113.0111.0111.0116.0121.3512
MA2704106.5106.5104.5104.5108.0121.2715
MA2704140.0
MA2704159.5
MA2704180.0
MA2704202.0
MA2704227.0
MA2704252.5
MA2704281.0
MA2704311.0
MA2704342.0
MA2704376.0
MA2704411.0
MA2704446.5
MA2704484.5
MA2704523.0
MA2704562.0
MA2704603.5
MA2704645.0
MA2705824.54
MA2705801.519
MA2705779.04
MA2705757.012
MA2705735.03
MA2705713.08
MA2705691.57
MA2705669.519
MA2705648.533
MA2705628.031
MA2705607.044
MA2705586.554
MA2705566.039
MA2705546.547
MA2705527.527
MA2705508.533
MA2705489.529
MA2705453.035
MA2705419.047
MA2705385.5292
MA2705355.521
MA2705326.537
MA2705300.087
MA2705276.0458
MA2705252.520
MA2705233.046
MA2705214.0418
MA2705197.065
MA2705182.5123
MA2705168.531
MA2705155.538
MA2705145.0163
MA2705135.5164.5135.0164.5135.030.44157
MA2705120.0120.0120.0120.0125.010.1286
MA2705117.5107
MA2705105.0116.0102.5110.0110.5131.41145
MA2705105.0115.092.0101.0103.0818.47233
MA270533.034.528.028.031.0341.05461
MA270536.537.030.034.533.0210.7117
MA270530.048.030.048.035.560.27112
MA270538.570
MA270541.5160
MA270544.542
MA270547.549
MA270550.518
MA270554.5191
MA270555.065.550.065.558.590.52173
MA270563.0151
MA270567.083
MA270570.077.559.077.571.5634.29198
MA270576.534
MA270582.555
MA270588.031
MA2705108.0108.0108.0108.094.020.22117
MA2705132.0132.0132.0132.0107.010.1328
MA2705149.0149.0149.0149.0123.020.322
MA2705138.520
MA2705158.520
MA2705179.021
MA2705202.059
MA2705227.542
MA2705253.540
MA2705283.591
MA2705314.034
MA2705379.5379.5347.5368.0346.531.1246
MA2705381.517
MA2705417.032
MA2705454.03
MA2705493.0
MA2705532.51
MA2705572.0
MA2705614.0
MA2705656.5
MA2705699.0
MA2707423.5
MA2707393.5
MA2707365.5
MA2707339.5
MA2707314.0
MA2707291.04
MA2707283.0283.0275.5277.5271.5215.8418
MA2707266.0266.0258.0258.0252.5123.159
MA2707249.0249.0239.0243.0234.54811.6733
MA2707232.5232.5220.5224.5219.56113.7445
MA2707215.0219.5203.5211.0204.57816.460
MA2707199.5208.5193.5194.5189.5489.5748
MA2707189.0189.0178.5178.5177.5336.1336
MA2707177.5177.5166.0170.0166.09916.9969
MA2707167.5167.5155.5159.0154.07812.4862
MA2707196.5202.0190.0199.0199.5489.4336
MA2707216.0222.5215.5222.5219.0153.289
MA2707237.5247.5228.0247.5240.0225.2822
MA2707261.0273.5259.5273.5263.5277.1215
MA2707285.5285.5284.5284.5287.592.5715
MA2707313.5
MA2707343.5
MA2707374.0
MA2707405.5
MA2707440.0
MA2707474.0
MA2707509.0
MA2707546.0
MA2707583.5
MA2707621.5
相关资讯: