郑州商品交易所05月07日甲醇期权收盘行情
发布时间：2026年05月07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
MA26061,179.0
MA26061,154.0
MA26061,129.0
MA26061,104.0
MA26061,079.03
MA26061,054.03
MA26061,029.0
MA26061,004.0
MA2606979.0
MA2606954.012
MA2606929.012
MA2606904.03
MA2606879.020
MA2606788.5788.5788.5788.5854.010.7920
MA2606770.5770.5770.5770.5829.553.9115
MA2606735.5735.5735.5735.5804.510.7430
MA2606779.537
MA2606754.559
MA2606729.549
MA2606704.562
MA2606680.0103
MA2606586.0586.0586.0586.0655.010.5987
MA2606561.0561.0561.0561.0630.010.56128
MA2606605.5118
MA2606525.0525.0521.5521.5580.521.05194
MA2606531.0174
MA2606481.5178
MA2606432.568
MA2606383.5101
MA2606360.0360.0356.0356.0335.041.44114
MA2606328.0328.0280.5280.5286.530.91213
MA2606197.0197.0197.0197.0239.010.2370
MA2606230.0230.0152.0152.0192.510622.531,729
MA2606183.0183.094.094.0147.5202.14250
MA2606140.0150.559.561.0105.56,719620.024,543
MA2606120.0120.037.038.069.511,387664.653,536
MA260673.577.021.521.542.540,6611,644.5914,356
MA260650.052.013.514.025.538,9151,109.29,834
MA260639.039.07.08.016.049,377923.710,389
MA260620.021.54.04.510.517,605189.175,449
MA260615.015.02.53.57.545,820336.7120,582
MA26068.58.51.52.05.511,85954.865,088
MA26064.55.51.01.04.012,86039.656,037
MA26063.03.01.01.03.014,60830.824,769
MA26062.02.50.51.02.524,35835.6731,266
MA26061.01.50.50.52.02,6982.694,630
MA26061.01.50.50.51.52,6722.265,453
MA26060.51.00.50.51.03010.181,700
MA26060.51.00.50.51.01,6181.04,755
MA26060.51.00.50.50.51,1040.581,748
MA26060.51.00.50.50.58020.411,512
MA26061.01.00.50.50.51,0500.651,959
MA26060.51.00.50.50.52,4241.226,520
MA26060.50.50.50.50.51890.09984
MA26060.50.50.50.50.52,4921.2520,910
MA26060.50.50.50.50.52450.1229,652
MA26060.5190
MA26060.5146
MA26060.558
MA26060.50.50.50.50.53476
MA26060.5134
MA26060.5167
MA26060.50.50.50.50.51179
MA26060.50.50.50.50.5690.03448
MA26060.50.50.50.50.53146
MA26060.50.50.50.50.5110.01238
MA26060.5116
MA26060.50.50.50.50.5540.037,650
MA26060.50.50.50.50.56257
MA26061.01.01.01.00.51145
MA26060.50.50.50.50.51000.05254
MA26060.50.50.50.50.54210.212,372
MA26060.50.50.50.50.5110.01347
MA26060.50.50.50.50.5680.032,191
MA26060.50.50.50.51.02580.13519
MA26060.50.50.50.51.07820.396,363
MA26060.50.50.50.51.03580.19659
MA26060.50.50.50.51.53611
MA26060.51.00.51.01.5260.02474
MA26060.51.00.51.01.52,8712.418,651
MA26060.51.50.51.52.02,1012.232,220
MA26061.02.00.51.53.06,7078.5512,498
MA26062.02.51.02.53.54,2707.713,970
MA26062.04.51.54.04.515,96841.0510,516
MA26062.06.52.06.56.09,63835.756,133
MA26063.59.52.59.58.056,339284.8824,622
MA26066.014.54.014.010.025,407203.9113,185
MA26065.022.55.022.513.547,911589.9114,986
MA260611.034.06.533.018.530,503510.675,580
MA260617.052.014.051.526.5128,9883,634.9918,834
MA260622.079.522.077.040.527,3461,119.354,725
MA260635.0114.034.0111.063.564,4833,872.529,101
MA260650.0154.550.0154.596.510,239890.343,607
MA260690.0200.089.0200.0137.08,1301,153.261,237
MA2606138.0244.0130.0236.0181.52,625467.7523
MA2606182.0293.0177.0292.0228.5958206.172,315
MA2606229.0339.0220.0336.0276.5686186.91548
MA2606271.0389.5266.5384.5325.0344106.36227
MA2606346.0372.0346.0372.0374.082.9272
MA2606420.0420.0420.0420.0423.031.26105
MA2606472.5127
MA2606522.5162
MA2606572.011
MA2606621.58
MA2606671.57
MA2606721.57
MA2606771.57
MA2606821.05
MA2606871.0
MA2606921.05
MA26071,125.0
MA26071,100.0
MA26071,075.0
MA26071,050.0
MA26071,025.5
MA26071,000.5
MA2607975.5
MA2607950.5
MA2607926.0
MA2607901.03
MA2607876.0
MA2607851.5
MA2607826.5
MA2607801.5
MA2607777.0
MA2607752.05
MA2607727.53
MA2607703.07
MA2607624.5628.0624.5628.0678.531.8822
MA2607653.521
MA2607629.031
MA2607605.037
MA2607580.536
MA2607556.049
MA2607483.5484.5483.5484.5532.041.9848
MA2607484.089
MA2607386.5386.5386.5386.5436.031.16277
MA2607389.59
MA2607344.018
MA2607300.0259
MA2607258.058
MA2607270.5278.5225.0278.5219.551.27118
MA2607149.5155.0143.0145.5184.0152.26146
MA2607193.5193.5119.5124.5153.024437.38116
MA2607161.5161.598.5101.5125.541450.64563
MA2607133.0135.080.581.0103.046748.21277
MA2607104.5111.565.067.083.51,508127.971,441
MA260783.090.552.553.067.544931.85572
MA260767.074.042.043.555.51,821101.271,784
MA260756.060.534.035.045.574233.26838
MA260746.048.527.529.037.01,29752.221,481
MA260739.039.522.525.530.52,53476.662,460
MA260732.033.019.020.025.01,59640.811,731
MA260725.527.015.517.520.589319.59901
MA260724.024.013.515.517.53,47861.652,275
MA260716.519.511.511.514.54537.07628
MA260714.016.510.010.512.581110.5790
MA260713.514.58.59.010.57188.1596
MA260712.013.07.09.08.52922.93171
MA26079.59.57.07.57.5350.27187
MA260710.010.55.56.56.53042.04360
MA26078.08.57.07.55.550.0496
MA26078.08.55.05.54.59816.161,020
MA26071.01.51.01.50.5570.06596
MA26074.54.54.54.51.01271
MA26071.02.00.50.51.03179
MA26070.51.50.51.51.0440.03231
MA26070.52.00.52.01.0290.05217
MA26070.53.50.51.01.0160.02221
MA26070.52.00.52.01.5160.02298
MA26072.02.02.02.01.530.01277
MA26072.52.52.02.51.5140.03255
MA26072.52.52.52.52.080.02120
MA26071.01.01.01.02.01158
MA26072.03.01.53.02.0270.06192
MA26072.04.02.03.52.52050.6209
MA26073.53.53.53.52.530.0184
MA26073.53.53.53.53.0120.04106
MA26073.03.02.53.03.0510.15199
MA26073.05.02.55.03.5360.14315
MA26075.05.05.05.04.060.0387
MA26073.05.53.05.54.5470.2280
MA26075.56.05.56.04.5200.1195
MA26073.58.03.58.05.01,3106.11,144
MA26076.58.06.58.05.5260.17111
MA26077.09.07.08.56.5470.37159
MA26074.010.54.010.57.03812.75471
MA26078.013.56.013.07.52,10119.652,626
MA26073.515.53.515.59.54424.33535
MA26078.520.58.020.512.01,23215.731,380
MA260711.026.010.026.015.51,13718.83765
MA260715.034.012.033.020.02,04842.4949
MA260719.044.017.043.025.51,33135.68740
MA260724.057.523.556.033.53,681123.841,858
MA260734.072.532.071.045.079238.76389
MA260747.092.543.092.559.51,970119.69924
MA260762.0114.556.0114.578.071756.96408
MA260775.0142.072.5140.0101.01,163104.66640
MA2607104.0173.592.5173.5127.564674.89606
MA2607120.0205.5120.0205.0158.52,992429.763,419
MA2607160.0244.5155.0241.5192.59318.02242
MA2607183.0285.0183.0285.0230.07817.72377
MA2607219.5325.5219.0322.5270.09725.13100
MA2607261.5284.0261.5284.0311.5339.6146
MA2607355.06
MA2607399.511
MA2607445.06
MA2607491.56
MA2607538.53
MA2607586.53
MA2607634.5
MA2607682.5
MA2607731.5
MA2607780.0
MA2607829.5
MA2607878.5
MA2608903.5
MA2608879.0
MA2608855.0
MA2608830.5
MA2608806.5
MA2608782.0
MA2608757.5
MA2608734.0
MA2608710.0
MA2608686.0
MA2608662.0
MA2608638.09
MA2608615.07
MA2608591.59
MA2608568.03
MA2608545.04
MA2608522.03
MA2608499.55
MA2608454.56
MA2608411.57
MA2608369.019
MA2608329.516
MA2608291.519
MA2608256.521
MA2608224.529
MA2608195.554
MA2608170.533
MA2608148.053
MA2608128.041
MA2608112.073
MA260897.063
MA2608104.0104.067.569.085.5201.66149
MA260874.544
MA260866.045
MA260858.038
MA260850.050.050.050.052.010.0565
MA260846.053
MA260835.035.033.533.541.0140.573
MA260837.062
MA260824.524.524.524.533.060.15119
MA260822.022.022.022.029.530.07102
MA260820.520.520.520.527.050.1138
MA260832.032.025.025.024.5130.36139
MA260813.013.06.06.07.030.03354
MA26083.53.53.53.57.51202
MA26083.03.03.03.08.040.01222
MA26089.0194
MA26084.04.04.04.09.530.01205
MA26084.55.04.55.010.0100.06191
MA260811.0128
MA260812.0245
MA260813.0153
MA260814.0116
MA260815.095
MA260816.056
MA260817.564
MA260819.561
MA260821.046
MA260822.577
MA260818.022.518.022.524.5250.51123
MA260822.522.522.522.527.030.0758
MA260832.048
MA260837.537.537.537.538.560.2388
MA260849.550.549.550.546.040.268
MA260856.547
MA260868.534
MA260883.031
MA2608101.018
MA2608121.530
MA2608146.59
MA2608174.09
MA2608204.09
MA2608237.59
MA2608272.59
MA2608310.56
MA2608349.56
MA2608391.06
MA2608432.56
MA2608476.56
MA2608520.56
MA2608565.0
MA2608611.0
MA2608657.0
MA2608703.0
MA2608750.5
MA2608798.0
MA26091,033.09
MA26091,008.57
MA2609984.07
MA2609959.59
MA2609894.5894.5894.5894.5935.532.6816
MA2609870.5871.5870.5871.5911.032.616
MA2609847.0847.0847.0847.0887.032.5414
MA2609823.0823.0823.0823.0863.043.3312
MA2609838.516
MA2609815.087
MA2609744.0744.0743.0743.0791.042.9795
MA2609767.5125
MA2609743.5138
MA2609671.0671.0671.0671.0720.064.03156
MA2609697.0163
MA2609627.5627.5626.5626.5674.031.88213
MA2609667.0667.0605.5605.5651.0127.58181
MA2609588.5588.5588.5588.5628.03319.42210
MA2609609.0609.0560.0560.0605.052.85159
MA2609538.0538.0538.0538.0583.063.23172
MA2609539.5539.5514.0521.5561.03216.86181
MA2609494.5499.0493.0499.0538.583.96210
MA2609550.0550.0474.0474.0516.563.01233
MA2609496.0238
MA2609500.0500.0428.5428.5475.0125.67249
MA2609433.5170
MA2609395.0909
MA2609339.5343.5310.0318.5357.03310.811,197
MA2609343.0343.0294.5296.0323.041.28276
MA2609256.5256.5256.5256.5289.510.26282
MA2609294.5294.5215.5237.0260.0235.411,100
MA2609264.5264.5199.0199.0232.015433.7533
MA2609233.0243.0172.0178.0207.5510101.061,009
MA2609220.0220.0154.0158.5185.046682.79669
MA2609205.0205.0136.0139.0165.51,157186.781,927
MA2609173.0179.5121.0121.0147.544166.53999
MA2609150.0171.0105.5109.0132.0779102.911,620
MA2609148.0148.0100.0100.5118.040945.78741
MA2609129.0135.083.083.0106.53,829397.635,735
MA2609107.5117.076.076.095.522220.44591
MA260998.0105.068.069.586.532826.89398
MA260992.594.061.561.578.525719.92415
MA260984.589.054.055.571.01,681111.283,423
MA260978.578.554.555.565.029619.05433
MA260968.073.546.046.059.51,27172.07894
MA260961.565.041.542.554.560531.06465
MA260955.555.541.041.050.01145.52308
MA260964.064.537.039.046.54,576214.738,351
MA26097.08.06.57.06.08325.916,102
MA26098.09.07.58.06.5510.4669
MA26098.09.08.09.07.070.06276
MA26099.59.57.08.58.0170.14607
MA26099.511.58.08.08.51,63116.056,723
MA260910.510.58.58.59.560.05533
MA260911.011.011.011.010.540.04459
MA260911.513.011.512.011.0110.14325
MA260912.514.512.014.512.01201.56720
MA260912.014.012.014.013.060.08257
MA260914.516.014.516.014.540.06367
MA260916.516.516.516.515.580.13385
MA260916.520.015.020.017.0861.481,278
MA260919.021.019.021.018.020.04431
MA260920.020.020.020.020.010.02332
MA260920.023.019.023.022.0120.25279
MA260923.028.519.528.523.5962.44804
MA260925.026.525.026.525.520.05259
MA260926.031.524.031.528.02045.44486
MA260928.533.027.533.030.5722.08481
MA260930.540.528.539.533.544914.37939
MA260935.543.035.543.036.5261.03570
MA260936.549.536.049.539.01716.86829
MA260951.053.051.053.043.0271.4916
MA260945.064.541.564.047.05,208270.4113,248
MA260951.569.548.569.555.543324.41,036
MA260962.082.059.082.067.094864.941,289
MA260973.096.070.596.079.012510.04598
MA260984.0116.583.5116.594.01,190114.251,654
MA260996.5133.096.5130.5111.028732.6542
MA2609114.0159.5114.0157.0131.01,775229.482,137
MA2609140.0183.5134.5183.5152.5742111.441,124
MA2609160.0212.0147.5212.0177.5976171.821,299
MA2609180.0228.0180.0227.5205.048296.86629
MA2609200.5270.5200.5264.0235.0581134.77871
MA2609224.0304.5224.0303.0266.514339.02418
MA2609282.0340.5272.0334.0301.017555.07299
MA2609311.5366.5304.5365.5336.54816.1371
MA2609347.0418.5347.0415.5375.05220.82279
MA2609385.5456.0380.5453.5413.514356.55214
MA2609422.0488.0422.0488.0454.5177.55208
MA2609496.540
MA2609538.522
MA2609582.518
MA2609626.528
MA2609659.5659.5659.5659.5671.031.98131
MA2609696.5760.0696.5760.0716.521.46329
MA2609720.0746.0720.0746.0763.085.8779
MA2610472.0
MA2610453.0
MA2610434.53
MA2610398.06
MA2610364.56
MA2610332.06
MA2610303.07
MA2610274.58
MA2610250.09
MA2610226.08
MA2610206.046
MA2610187.597
MA2610171.0110
MA2610156.595
MA2610142.584
MA2610131.0137.5131.0137.5132.040.5472
MA2610122.5122.593.593.5121.5101.0966
MA2610110.5110.584.585.5111.5171.59104
MA261087.587.577.077.0104.0100.878
MA261092.092.069.070.096.5604.81155
MA261086.0118.560.563.089.517413.73264
MA261067.583
MA261074.073
MA261080.089
MA261073.595.573.595.593.5131.1649
MA2610109.533
MA2610126.538
MA2610147.0125
MA2610168.045
MA2610193.554
MA2610219.049
MA2610249.018
MA2610279.515
MA2610313.09
MA2610348.03
MA2610384.03
MA2610422.53
MA2610462.03
MA2610501.53
MA2610544.03
MA2610586.53
MA2610629.0
MA2701544.53
MA2701526.53
MA2701508.53
MA2701491.53
MA2701475.06
MA2701459.03
MA2701442.56
MA2701411.07
MA2701382.06
MA2701353.56
MA2701327.017
MA2701302.029
MA2701257.0257.5252.0252.0277.5184.5784
MA2701258.096
MA2701239.5147
MA2701200.0201.0200.0201.0221.040.8427
MA2701191.0197.0150.0173.0205.510318.6661
MA2701170.0173.0160.0169.5191.071.23139
MA2701176.038
MA2701163.549
MA2701163.5163.5137.5137.5152.071.0852
MA2701150.0150.0123.0123.0140.540.57299
MA2701131.5136.5110.0115.5128.012915.792
MA270192.092.084.584.592.0151.31140
MA270198.567
MA2701105.557
MA2701113.036
MA2701112.5114.5105.0114.0121.5232.5845
MA2701132.5132.5132.5132.5130.030.475
MA2701140.0140.0140.0140.0138.530.42122
MA2701160.0160.0160.0160.0156.030.48164
MA2701183.0183.0183.0183.0177.030.5590
MA2701203.0203.0199.0199.0197.561.2169
MA2701228.0228.0222.0222.0220.571.5764
MA2701245.010
MA2701269.56
MA2701299.56
MA2701330.027
MA2701361.03
MA2701395.51
MA2701430.0
MA2701464.5
MA2701501.5
MA2701539.0
MA2701577.0
MA2701614.5
相关资讯: