郑州商品交易所05月08日甲醇期权收盘行情
发布时间：2026年05月08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
MA26061,093.0
MA26061,068.0
MA26061,043.0
MA26061,018.0
MA2606993.03
MA2606968.03
MA2606943.0
MA2606918.0
MA2606893.0
MA2606868.012
MA2606843.012
MA2606818.03
MA2606793.020
MA2606747.0754.0747.0754.0768.043.0418
MA2606743.015
MA2606696.5696.5696.5696.5718.021.4130
MA2606693.037
MA2606674.5674.5674.5674.5668.542.755
MA2606643.549
MA2606618.562
MA2606593.5103
MA2606546.5557.5546.5549.0568.542.2188
MA2606521.5549.5521.5549.5544.0137.09118
MA2606519.0118
MA2606470.5512.0466.0499.5494.0146.91190
MA2606444.5174
MA2606395.5178
MA2606346.568
MA2606298.0101
MA2606250.0114
MA2606203.0213
MA2606161.5161.5161.5161.5158.050.81365
MA2606100.0139.592.0119.5115.52,408268.252,448
MA260664.5125.559.580.078.53,781282.23835
MA260645.075.536.549.048.552,8952,516.3510,948
MA260629.545.020.027.028.025,242741.44,677
MA260617.026.511.013.515.548,767782.0914,836
MA26066.016.05.56.59.023,720205.09,686
MA26065.59.03.03.55.027,265132.9814,775
MA26063.04.51.52.03.06,67118.435,839
MA26062.54.01.01.52.017,65434.8921,728
MA26061.52.00.51.01.02,2902.774,938
MA26061.01.50.50.51.02,6722.615,637
MA26061.01.00.50.50.56590.524,475
MA26061.01.00.50.50.514,1737.7628,534
MA26060.50.50.50.50.55620.284,418
MA26060.50.50.50.50.5270.015,432
MA26060.50.50.50.50.56500.331,673
MA26060.50.50.50.50.51740.094,834
MA26060.50.50.50.50.5810.041,703
MA26060.50.50.50.50.521,510
MA26060.51,959
MA26060.50.50.50.50.51920.16,576
MA26060.5984
MA26060.50.50.50.50.55940.320,966
MA26060.50.50.50.50.5140.0129,652
MA26060.5190
MA26060.5146
MA26060.558
MA26060.5476
MA26060.5134
MA26060.5167
MA26060.5179
MA26060.5448
MA26060.50.50.50.50.52144
MA26060.5238
MA26060.5116
MA26060.50.50.50.50.52100.117,540
MA26060.50.50.50.50.5190.01255
MA26060.5145
MA26060.50.50.50.50.5280.01257
MA26060.50.50.50.50.5100.012,372
MA26060.50.50.50.50.5780.04349
MA26060.50.50.50.50.57680.382,831
MA26060.50.50.50.50.5410.02530
MA26060.51.00.50.50.55110.266,648
MA26061.01.00.50.51.0230.02647
MA26060.50.50.50.51.0220.01598
MA26061.01.00.50.51.03320.26663
MA26061.02.00.51.01.55,9926.189,634
MA26062.02.00.51.02.01,9332.573,024
MA26062.03.01.01.52.57,59713.7313,186
MA26064.05.01.02.03.58,07918.65,219
MA26066.06.51.53.05.021,01885.4811,822
MA260611.511.53.04.07.011,91367.017,089
MA260614.515.54.57.010.067,552676.4525,430
MA260617.024.07.511.015.028,592427.1214,140
MA260635.036.511.017.022.574,9231,808.5720,454
MA260657.057.018.527.535.539,7661,445.65,951
MA260668.080.530.045.555.574,7214,149.6518,970
MA2606100.0115.032.575.585.07,577636.163,530
MA2606151.0156.055.5112.5122.57,267923.078,201
MA2606163.5201.0137.5157.5166.01,426244.493,514
MA2606239.0246.5175.5209.0212.01,282274.41950
MA2606289.5293.5231.5257.5260.031281.22499
MA2606328.0342.0283.5306.5309.025178.312,278
MA2606385.5385.5335.0335.0358.031.1548
MA2606412.0412.0405.0405.0407.531.23224
MA2606457.572
MA2606507.5105
MA2606557.0127
MA2606607.0162
MA2606657.011
MA2606707.08
MA2606757.07
MA2606807.07
MA2606857.07
MA2606907.05
MA2606957.0
MA26061,007.05
MA26071,041.0
MA26071,016.0
MA2607991.5
MA2607966.5
MA2607941.5
MA2607916.5
MA2607892.0
MA2607867.0
MA2607842.0
MA2607817.53
MA2607792.5
MA2607768.0
MA2607743.5
MA2607719.0
MA2607694.0
MA2607669.55
MA2607645.03
MA2607602.0631.5602.0631.5621.021.237
MA2607579.0608.5578.0598.5596.563.5522
MA2607574.5574.5574.5574.5572.521.1521
MA2607560.0560.0560.0560.0548.021.1231
MA2607524.037
MA2607500.536
MA2607478.0478.0478.0478.0476.510.4849
MA2607445.5453.0445.5453.0453.031.3548
MA2607410.5410.5404.0404.0406.5145.6992
MA2607359.5359.5359.5359.5361.031.08277
MA2607317.09
MA2607274.518
MA2607235.0259
MA2607198.558
MA2607149.5188.0148.0165.0165.0355.8120
MA2607119.0157.0119.0138.5135.544957.65393
MA260799.5125.099.5111.0110.536039.2215
MA260777.0108.077.090.089.556148.74835
MA260764.082.064.072.072.520914.76355
MA260758.070.050.056.559.01,05158.81,704
MA260743.054.541.546.048.032515.2693
MA260732.049.031.538.039.01,14441.062,136
MA260726.537.526.531.032.548014.42991
MA260722.531.022.025.026.582820.551,645
MA260721.527.518.021.022.51,70235.811,966
MA260712.521.512.517.018.52,10536.771,356
MA260713.016.013.014.516.05427.78794
MA260712.016.511.012.513.51,02313.622,556
MA26079.513.59.511.011.56146.83632
MA26078.512.08.09.09.51421.47819
MA26078.510.58.08.08.51611.4512
MA26078.08.07.57.57.5120.09165
MA26077.58.06.58.06.5380.27190
MA26076.08.05.05.05.5380.22335
MA26075.55.55.55.55.0120.07102
MA26074.56.54.04.54.04372.081,190
MA26071.05.50.50.51.04100.82618
MA26072.02.01.51.51.0170.03268
MA26071.51.51.51.51.01179
MA26071.52.01.51.51.0100.02232
MA26070.51.50.51.51.5230.03211
MA26070.52.00.51.51.5190.03215
MA26070.51.50.51.51.5150.01295
MA26072.52.52.02.02.090.02273
MA26076.06.02.02.52.0760.18308
MA26072.52.52.52.52.530.01117
MA26072.52.52.52.52.580.02153
MA26073.53.53.03.03.090.03192
MA26073.55.03.03.03.0830.27212
MA26073.584
MA26074.0106
MA26074.54.54.54.54.530.01199
MA26075.55.54.04.05.02010.85400
MA26075.55.55.55.55.550.0388
MA26077.07.06.56.56.5160.1190
MA26078.08.08.08.07.020.0295
MA26079.09.06.57.08.06054.961,292
MA26079.59.59.59.59.030.03114
MA260711.011.09.59.510.0200.21167
MA260713.013.010.510.511.02212.61442
MA260718.018.011.513.012.52,63737.22,726
MA260719.519.514.515.516.070612.03635
MA260722.025.018.020.020.51,13025.281,371
MA260731.532.023.025.526.582023.8755
MA260736.042.026.033.034.01,51052.181,488
MA260750.054.034.542.044.540518.66661
MA260765.070.042.555.557.53,325193.082,810
MA260785.087.557.572.574.095570.43649
MA260795.0111.074.092.595.01,278125.131,191
MA2607120.0137.0101.5117.5119.523528.88399
MA2607166.5434.0110.0145.0148.517127.44594
MA2607189.5195.5167.5177.5181.5498.73599
MA2607235.0239.5205.5209.0217.514732.723,420
MA2607248.5248.5248.5248.5256.510.25243
MA2607315.5315.5285.0289.5297.5123.48376
MA2607356.5359.0330.0330.0340.5175.96104
MA2607385.046
MA2607430.56
MA2607470.0470.0470.0470.0477.010.4711
MA2607524.06
MA2607571.56
MA2607619.53
MA2607667.53
MA2607716.5
MA2607765.5
MA2607814.0
MA2607863.5
MA2607912.5
MA2607962.0
MA2608822.0
MA2608797.5
MA2608773.0
MA2608748.5
MA2608724.0
MA2608700.0
MA2608675.5
MA2608651.5
MA2608627.5
MA2608604.0
MA2608580.0
MA2608556.59
MA2608533.07
MA2608510.09
MA2608487.03
MA2608464.54
MA2608442.03
MA2608420.05
MA2608377.06
MA2608335.57
MA2608297.019
MA2608260.016
MA2608225.519
MA2608195.521
MA2608168.029
MA2608143.554
MA2608123.033
MA2608105.053
MA260889.541
MA260880.080.080.080.077.030.2476
MA260869.069.069.069.066.060.4163
MA260857.5149
MA260850.044
MA260844.045
MA260838.538
MA260834.065
MA260830.553
MA260827.027.027.027.027.060.1670
MA260824.024.024.024.024.560.1559
MA260821.023.019.519.522.0390.84104
MA260819.521.017.017.019.5661.2475
MA260817.518.516.518.518.0581.01117
MA260815.516.514.516.016.5510.81136
MA26084.54.54.54.53.51353
MA26084.0202
MA26085.05.05.05.04.510.01222
MA26085.0194
MA26086.0205
MA26086.5191
MA26087.5128
MA26088.5245
MA26089.0153
MA26088.58.58.58.510.530.03113
MA26089.010.09.010.012.060.0692
MA260813.056
MA260821.521.515.016.015.0901.5288
MA260823.523.517.018.516.51312.48101
MA260821.029.018.520.018.53627.66186
MA260822.529.522.023.021.02525.96136
MA260826.033.521.521.523.51503.98182
MA260829.537.027.028.526.52296.73147
MA260837.539.535.535.533.5301.145
MA260843.043.043.043.041.530.1385
MA260859.059.553.053.053.080.4661
MA260866.047
MA260881.534
MA2608101.031
MA2608123.018
MA2608148.530
MA2608177.59
MA2608209.59
MA2608243.59
MA2608281.59
MA2608320.09
MA2608361.56
MA2608403.56
MA2608447.56
MA2608491.56
MA2608537.56
MA2608583.56
MA2608630.0
MA2608677.5
MA2608724.5
MA2608772.0
MA2608820.5
MA2608869.0
MA2609959.59
MA2609935.07
MA2609910.57
MA2609886.59
MA2609862.516
MA2609838.06
MA2609814.014
MA2609790.512
MA2609766.516
MA2609743.087
MA2609719.595
MA2609696.0125
MA2609673.0138
MA2609650.0156
MA2609607.0607.0607.0607.0627.02012.14158
MA2609604.5213
MA2609560.0560.0560.0560.0582.010.56181
MA2609560.0210
MA2609538.0159
MA2609516.0172
MA2609495.0181
MA2609474.0210
MA2609453.0233
MA2609432.5238
MA2609399.0399.0399.0399.0412.510.4248
MA2609373.0373.0373.0373.0374.010.37171
MA2609347.0347.0347.0347.0336.520.69911
MA2609300.0301.5279.5295.0301.5175.021,193
MA2609244.0280.5244.0280.5269.0102.58271
MA2609227.5248.0226.5239.0238.55613.18295
MA2609202.0228.0200.0207.0211.017035.581,128
MA2609200.0202.0170.0186.0185.049192.44723
MA2609160.5180.5152.5161.5163.0637103.531,190
MA2609142.5158.5134.0141.0142.057581.38835
MA2609150.0150.0118.5127.0125.51,078134.462,313
MA2609110.5123.0104.0111.0109.53,022331.412,843
MA260978.0108.078.097.097.02,971285.113,222
MA260987.091.581.087.085.059751.261,028
MA260974.090.070.574.076.03,011230.667,075
MA260971.073.064.568.067.559940.95850
MA260965.566.555.561.060.51,60696.421,319
MA260957.557.550.554.055.026914.31485
MA260952.560.545.049.049.599647.963,575
MA260948.056.041.044.545.090139.46995
MA260942.546.538.041.041.51606.4965
MA260938.540.035.036.038.5672.53482
MA260930.537.030.533.535.01655.68387
MA260933.542.031.034.033.03,006102.328,783
MA26098.08.06.57.06.04263.066,272
MA26098.08.57.07.57.0890.66661
MA26098.09.08.08.57.590.08277
MA26098.5607
MA26099.010.58.09.09.55915.226,725
MA260911.511.58.08.010.0200.18523
MA260911.511.511.511.511.030.03462
MA260912.012.011.511.512.540.05325
MA260913.515.013.013.014.0220.3713
MA260914.015.014.015.015.070.1261
MA260913.516.513.516.516.5310.48377
MA260914.514.514.514.518.010.01385
MA260919.022.016.520.020.02154.211,275
MA260922.0431
MA260923.523.523.523.524.0320.75332
MA260925.025.025.025.026.050.13284
MA260929.032.023.028.529.02005.86814
MA260930.030.029.529.531.5260.77258
MA260931.034.031.032.534.5531.74486
MA260937.5481
MA260942.544.535.040.541.01526.16930
MA260946.046.046.046.045.090.41571
MA260953.054.543.043.049.5522.54802
MA260958.559.546.053.053.51,18863.721,453
MA260970.073.552.561.058.54,490272.5913,744
MA260975.075.063.567.569.542428.511,330
MA260992.0168.066.083.082.01,242101.261,627
MA2609104.0104.088.596.597.014113.58603
MA2609130.0142.0100.5115.5114.0901102.511,706
MA2609148.0148.0119.5133.0133.032142.3540
MA2609166.0175.0132.0161.5155.01,233194.492,287
MA2609190.0201.5155.0183.0179.050190.261,120
MA2609220.0230.0188.0208.0207.0482101.951,223
MA2609254.5254.5217.5240.0235.516238.67564
MA2609280.0290.0250.0269.5268.520956.23813
MA2609325.5325.5291.5309.0302.05917.84403
MA2609355.0359.5331.5344.5339.54515.43289
MA2609388.0400.5357.5383.5377.55621.68347
MA2609418.0279
MA2609459.5214
MA2609518.0522.0509.0509.0502.0126.2208
MA2609546.540
MA2609591.022
MA2609636.018
MA2609682.528
MA2609729.0131
MA2609775.5329
MA2609830.0836.0830.0836.0823.043.3383
MA2610416.0
MA2610398.5
MA2610381.53
MA2610350.06
MA2610319.06
MA2610291.56
MA2610264.57
MA2610241.08
MA2610217.59
MA2610198.08
MA2610178.546
MA2610161.597
MA2610145.5110
MA2610130.595
MA2610102.5102.5102.5102.5118.060.6290
MA261093.093.093.093.0105.530.2875
MA261083.583.583.583.595.030.2569
MA261078.578.578.578.585.530.24101
MA261071.571.571.571.576.060.4372
MA261070.0124.560.065.068.5795.79140
MA261061.566.558.560.561.51157.07282
MA261074.074.565.566.068.5261.8476
MA261082.582.571.574.076.0392.9667
MA261090.092.078.081.083.5443.6983
MA261095.595.595.595.5101.590.8652
MA2610120.533
MA2610142.538
MA2610151.5151.5151.5151.5165.530.45128
MA2610191.545
MA2610217.554
MA2610247.549
MA2610277.518
MA2610310.515
MA2610344.09
MA2610379.03
MA2610416.03
MA2610453.03
MA2610492.53
MA2610532.53
MA2610572.53
MA2610615.03
MA2610657.5
MA2701495.03
MA2701477.53
MA2701460.53
MA2701444.53
MA2701428.56
MA2701412.53
MA2701396.06
MA2701367.57
MA2701339.56
MA2701312.56
MA2701288.517
MA2701264.029
MA2701235.0239.5235.0239.5243.540.9586
MA2701224.5224.5219.5219.5224.051.1194
MA2701201.0215.5199.0206.5205.0398.08165
MA2701193.0197.5170.0194.0189.07614.3266
MA2701325.5325.5166.5191.0173.06011.9639
MA2701164.0164.0153.0162.5157.5416.53152
MA2701151.5151.5141.0150.0145.0436.3128
MA2701141.0141.0133.0139.5132.5334.4940
MA2701131.5131.5122.5125.0120.0516.4129
MA2701121.0150.0100.0112.0110.514817.01312
MA270199.5113.590.0102.0101.017317.75180
MA270190.0100.085.093.092.0252.28146
MA270195.0107.595.0101.099.0272.7264
MA2701112.5115.5100.0101.5106.5737.7857
MA2701123.0124.0110.0124.0115.580.9736
MA2701115.0132.5115.0122.0124.060.7345
MA2701130.0130.5130.0130.5132.520.2675
MA2701141.5122
MA2701162.0164
MA2701183.090
MA2701206.069
MA2701231.064
MA2701256.010
MA2701285.06
MA2701315.06
MA2701345.027
MA2701378.53
MA2701412.01
MA2701446.0
MA2701483.0
MA2701520.0
MA2701557.0
MA2701597.0
MA2701637.0
相关资讯: