郑州商品交易所06月25日甲醇期权收盘行情
发布时间:2026年06月25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
MA2608397.5397.5397.5397.5396.031.1930
MA2608373.0373.0373.0373.0371.031.1215
MA2608348.0348.5348.0348.5347.062.0927
MA2608322.5322.5322.5322.5322.530.979
MA2608298.515
MA2608276.5276.5276.5276.5275.030.8318
MA2608252.015
MA2608229.518
MA2608207.0207.0206.0206.0207.520.4121
MA2608200.0210.0182.0210.0186.581.5415
MA2608166.018
MA2608129.0148.5129.0143.0146.5141.9631
MA2608158.0158.0138.0138.0128.591.2626
MA2608121.0140.596.5113.5111.01,203137.34558
MA260891.5123.581.094.595.53,427334.53902
MA260888.0106.068.082.581.59,023731.31,275
MA260874.590.555.569.068.017,7791,222.052,026
MA260865.077.545.559.057.045,0932,605.56,451
MA260844.055.031.041.039.051,0722,076.893,857
MA260824.538.021.528.026.565,3911,857.17,239
MA260821.526.014.519.018.524,546469.643,043
MA260815.017.510.013.513.530,099402.07,705
MA260810.512.57.09.59.511,870111.077,363
MA26088.09.56.07.57.029,830219.5220,741
MA26085.56.04.05.05.06,65332.194,090
MA26084.54.53.04.04.09,55434.897,696
MA26083.03.52.02.53.04,72813.136,712
MA26083.03.01.52.02.016,44335.2124,200
MA26081.52.01.51.52.01,4212.194,410
MA26081.51.51.01.51.58891.338,154
MA26081.51.51.01.51.01410.182,792
MA26081.01.51.01.51.07570.857,665
MA26081.01.00.51.00.51140.111,881
MA26081.01.00.51.00.51,3101.237,958
MA26080.50.50.50.50.52680.131,319
MA26080.51.00.50.50.5680.052,006
MA26080.50.50.50.50.54580.231,682
MA26080.51.00.50.50.51,7390.884,875
MA26080.50.50.50.50.53680.181,109
MA26080.50.50.50.50.5290.011,668
MA26080.50.50.50.50.54320.221,454
MA26080.5711
MA26080.50.50.50.50.51500.0813,631
MA26082.02.51.01.51.04,2277.484,115
MA26082.53.51.02.01.51,5894.051,566
MA26083.04.52.53.02.04251.38695
MA26084.55.52.53.53.09793.78865
MA26084.57.03.04.54.04,71924.052,457
MA26086.09.03.56.05.515,33895.898,241
MA26088.511.05.58.07.54,52438.021,281
MA260810.014.07.010.09.511,049113.572,340
MA260812.517.59.013.012.59,392126.151,378
MA260815.022.012.016.516.557,6451,020.278,324
MA260819.527.015.021.021.027,423592.972,020
MA260822.533.518.527.026.532,216879.422,255
MA260830.041.023.533.033.537,4341,266.292,721
MA260843.050.529.540.541.0123,0625,112.8215,229
MA260843.060.536.049.050.556,2082,816.993,803
MA260860.072.544.560.061.555,4243,369.274,839
MA260869.086.554.073.573.044,9773,244.792,964
MA260885.0100.562.085.587.059,8185,126.015,429
MA2608107.0135.093.5118.5119.09,6641,132.672,610
MA2608150.5175.0128.0158.0156.57,4581,162.845,415
MA2608185.0218.0165.0203.0198.51,102216.41,378
MA2608230.0265.5205.5245.5243.02,079502.022,812
MA2608270.0311.0258.0294.5289.526176.742,101
MA2608328.0358.0296.5328.5337.0452152.572,562
MA2608391.0402.5360.0360.0385.012148.332,873
MA2608461.5461.5420.0420.0433.55724.381,637
MA2608500.0500.0492.0492.0482.5188.991,784
MA2608550.0550.0513.0535.0532.02815.061,908
MA2608581.5785
MA2608631.02,557
MA2608700.0700.0658.0684.0680.52416.41,006
MA2608714.0714.0695.0703.0730.57653.07264
MA2608780.5302
MA2608830.0333
MA2608880.025
MA2608930.012
MA2608948.0982.0948.0982.0980.0108103.6974
MA26081,032.01,032.01,032.01,032.01,030.066.1915
MA26081,082.01,082.01,082.01,082.01,080.066.4915
MA26081,132.01,132.01,132.01,132.01,130.066.7915
MA26081,147.01,182.01,147.01,182.01,180.08598.5727
MA26081,232.01,232.01,232.01,232.01,230.067.3918
MA26081,280.09
MA2609520.0520.0520.0520.0527.542.0851
MA2609503.042
MA2609478.527
MA2609454.542
MA2609430.531
MA2609407.018
MA2609383.533
MA2609360.554
MA2609338.030
MA2609315.5108
MA2609294.0112
MA2609272.5134
MA2609252.5281.5228.5281.5252.030.76145
MA2609232.0168
MA2609213.0167
MA2609194.5222
MA2609176.0189.5176.0189.5177.581.47180
MA2609160.5202
MA2609145.0155.0132.0155.0145.57510.3217
MA2609136.5149.5115.0131.5130.51,215160.07439
MA2609121.0134.5104.0118.0117.52,037239.91453
MA2609109.0120.590.0106.5104.52,975309.31590
MA2609102.0108.081.596.093.54,605426.94782
MA260987.596.072.585.083.03,914324.36569
MA260982.586.563.076.574.011,512846.542,574
MA260963.568.550.561.058.06,293367.411,201
MA260948.053.538.549.045.512,918598.473,364
MA260939.042.531.039.036.010,886400.532,657
MA260930.034.025.031.029.08,294245.614,971
MA260924.527.520.525.523.54,503107.721,535
MA260920.022.517.021.019.06,144120.464,188
MA260916.018.014.517.016.03,31653.782,120
MA260913.515.512.014.513.53,71750.715,667
MA260911.512.510.012.511.52,37627.181,700
MA260911.011.09.010.510.03,24732.155,175
MA26098.59.57.59.58.51,73214.873,729
MA26098.08.56.57.58.07885.734,473
MA26096.57.06.07.07.03742.312,031
MA26096.57.05.57.06.02,66016.0610,189
MA26094.55.04.55.05.51080.531,498
MA26094.55.04.04.55.07653.241,181
MA26093.54.03.54.04.53011.151,274
MA26093.54.03.03.54.04291.343,944
MA26093.03.53.03.54.02330.741,764
MA26093.53.52.53.03.58242.491,948
MA26093.03.03.03.03.53981.21,036
MA26092.53.02.53.03.01460.431,209
MA26092.53.02.02.53.03,7669.7216,961
MA26095.56.54.55.02.04,85426.7314,898
MA26097.57.55.56.53.01831.19725
MA26098.08.07.07.53.5990.78411
MA26096.09.06.08.04.5990.81707
MA26098.010.58.09.05.54,08037.938,531
MA260911.511.510.011.07.02923.16680
MA260913.514.011.512.58.53234.03536
MA260914.015.512.515.010.52233.01368
MA260915.018.014.016.012.55749.16875
MA260920.520.516.520.015.02194.05295
MA260920.525.019.023.518.547510.28547
MA260925.027.522.527.022.01944.89516
MA260929.033.525.030.026.59,933297.835,064
MA260929.538.529.035.031.55,081175.271,483
MA260939.044.534.040.037.55,068201.011,193
MA260938.552.038.548.544.06,052276.681,166
MA260950.060.540.054.051.516,398870.454,141
MA260955.069.052.563.560.07,373451.731,182
MA260960.579.559.570.569.58,137570.881,637
MA260975.091.068.581.079.56,068483.361,672
MA260985.0103.078.594.091.516,8891,550.84,434
MA2609126.5126.589.5105.0103.55,579577.491,236
MA2609110.0131.0102.5120.0117.54,056476.541,571
MA2609120.5146.5116.0136.0132.02,347311.741,403
MA2609135.5163.0128.5149.5147.56,8551,006.6310,698
MA2609172.0199.0162.0183.0181.5945172.22,565
MA2609204.0239.0197.5224.0219.02,064450.165,336
MA2609254.0278.5236.0263.5259.51,395347.471,996
MA2609293.0321.5274.0310.5302.0455140.222,370
MA2609349.0364.5316.5350.5346.5677239.63992
MA2609395.0409.0376.0400.0392.0502199.212,016
MA2609445.5456.5435.0438.5439.0298133.182,248
MA2609480.5500.0460.0460.0486.57134.523,380
MA2609548.0550.0528.0550.0534.55328.591,254
MA2609569.5608.5566.0566.0583.05129.711,248
MA2609645.0645.0645.0645.0631.510.65677
MA2609687.0687.0655.0655.0680.5149.28474
MA2609742.0744.5721.5721.5729.51914.1373
MA2609779.0290
MA2609828.0207
MA2609877.5202
MA2609927.041
MA2609976.526
MA26091,026.522
MA26091,076.037
MA26091,125.549
MA26091,175.565
MA26091,225.087
MA2610223.0
MA2610205.54
MA2610189.0
MA2610173.04
MA2610158.56
MA2610145.5154.5138.0147.0144.030143.38103
MA2610128.0141.0124.0132.0131.529638.6109
MA2610127.5128.5111.5121.0119.071383.62150
MA2610111.0116.0101.0109.5108.066370.86113
MA261098.0106.091.598.597.567766.08114
MA261089.096.082.590.088.069361.43166
MA261080.086.574.081.080.098077.41240
MA261071.578.067.074.572.090064.27272
MA261065.065.054.562.059.01,53290.06359
MA261047.553.544.551.548.51,39266.94279
MA261039.044.036.542.539.51,23548.85332
MA261032.537.029.036.033.51,37845.63291
MA261027.031.024.530.028.01,23634.43356
MA261023.526.521.525.524.01,17427.56396
MA261019.522.517.522.020.592618.74210
MA261016.518.016.518.018.0140.24231
MA261015.016.515.016.015.51171.84287
MA261014.0473
MA261012.512.512.512.512.5710.89307
MA261012.012.011.511.511.590.1226
MA261010.510.510.010.010.01481.48258
MA26109.5187
MA26108.5250
MA26106.57.06.57.08.0200.14236
MA26105.07.05.07.07.020.01443
MA26106.06.56.06.06.5430.26623
MA261041.051.040.548.545.03,471155.34547
MA261047.559.047.555.552.51,54281.081,409
MA261053.068.053.064.560.52,196134.39815
MA261063.577.063.573.569.51,782124.87518
MA261075.088.073.083.579.51,21796.58281
MA261083.0100.083.094.590.01,228111.35584
MA261094.5112.593.0106.5102.51,098113.08409
MA2610106.5125.5105.5118.5115.078190.59341
MA2610119.5138.5118.0130.5129.071692.02383
MA2610133.5155.5133.5148.0143.541459.52263
MA2610147.0171.5147.0169.5159.014923.74684
MA2610169.0187.5167.5187.5175.519534.6351
MA2610186.0207.0181.5207.0192.011923.2369
MA2610222.0244.0220.0232.0229.09020.63143
MA2610268.5136
MA2610309.5161
MA2610349.5349.5349.5349.5353.020.7187
MA2610380.0413.0380.0402.0397.54719.04159
MA2610443.0173
MA2610489.5154
MA2610537.0117
MA2610604.0604.0604.0604.0584.521.1990
MA2610633.069
MA2610681.561
MA2610730.067
MA2610778.55
MA2610828.0828.0828.0828.0828.010.836
MA2610877.09
MA2610926.06
MA2610975.53
MA26101,025.0
MA2611242.0
MA2611225.0
MA2611208.0
MA2611192.5
MA2611177.56
MA2611163.0
MA2611150.0
MA2611137.53
MA2611126.5
MA2611116.0
MA2611106.0
MA261197.53
MA261190.06
MA261182.03
MA261169.53
MA261159.059.059.059.059.050.36
MA261150.551.048.549.050.0200.9920
MA261143.043.043.043.042.530.1318
MA261137.037.035.036.536.590.3316
MA261131.038
MA261128.028.028.028.026.570.1932
MA261122.022.022.022.022.560.1330
MA261119.539
MA261116.016.016.016.016.560.1115
MA261114.014.014.014.014.560.08149
MA261112.012.512.012.512.550.06125
MA261111.011.011.011.011.030.0381
MA261156.556.555.055.056.560.336
MA261163.563.562.562.564.060.389
MA261170.570.570.570.572.030.213
MA261183.083.083.083.081.060.516
MA261190.090.090.090.091.030.273
MA2611101.53
MA2611113.53
MA2611125.515
MA2611139.59
MA2611154.015
MA2611168.515
MA2611185.06
MA2611202.039
MA2611219.033
MA2611256.542
MA2611295.533
MA2611336.015
MA2611378.521
MA2611422.015
MA2611466.56
MA2611512.015
MA2611558.06
MA2611604.56
MA2611651.56
MA2611699.56
MA2611747.53
MA2611795.59
MA2701252.5
MA2701233.5
MA2701216.5
MA2701199.525
MA2701182.521
MA2701168.015
MA2701153.515
MA2701139.515
MA2701149.5149.5149.5149.5127.540.610
MA2701116.06
MA2701110.0128.5110.0124.5105.591.079
MA270196.58
MA270188.09
MA270174.518
MA270163.013
MA270174.0102.573.073.055.0141.0630
MA270147.528
MA270142.536
MA270148.548.548.548.537.560.2991
MA270143.043.042.542.534.0150.62102
MA270137.538.036.037.030.5331.2175
MA270133.533.533.033.027.5190.6381
MA270129.529.526.528.025.0200.56204
MA270125.525.523.024.523.0120.399
MA270123.023.012.023.021.0451.0108
MA270119.0180
MA270118.518.518.518.518.060.11244
MA270118.018.015.017.016.540.07347
MA270114.518.012.014.515.51201.791,080
MA270179.586.079.585.080.0241.9814
MA270191.591.591.591.586.070.643
MA270190.0106.090.0103.093.5363.5267
MA2701111.5118.0100.0110.0101.5313.36169
MA2701124.5127.0111.0124.0109.5455.5391
MA2701137.0137.0135.0135.0119.570.9545
MA2701144.0148.095.5144.0129.544057.47829
MA2701165.0166.0140.0160.0140.5406.36161
MA2701175.0183.0161.0166.0153.5468.02794
MA2701180.0180.0180.0180.0166.520.36114
MA2701180.563
MA2701196.560
MA2701210.0210.0210.0210.0213.010.21100
MA2701249.0140
MA2701320.0320.0303.5315.5287.072.1899
MA2701358.5358.5358.5358.5328.531.0857
MA2701391.0391.0391.0391.0370.531.1766
MA2701415.016
MA2701460.016
MA2701506.013
MA2701552.530
MA2701599.07
MA2701646.57
MA2701694.03
MA2701742.03
MA2701790.03
MA2701838.5
MA2701887.0
MA2701935.5
相关资讯: