郑州商品交易所08月14日甲醇期权收盘行情
发布时间：2026年08月14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
MA2610561.06
MA2610536.51
MA2610512.010
MA2610487.512
MA2610462.56
MA2610438.049
MA2610413.544
MA2610389.097
MA2610364.5112
MA2610333.0333.0332.0332.0340.520.67166
MA2610316.0220
MA2610292.5351
MA2610312.5312.5312.5312.5269.0309.38465
MA2610245.5504
MA2610210.0250.0210.0250.0223.5194.43548
MA2610193.0234.0180.0225.5201.5526104.78739
MA2610168.0212.5159.0210.0181.0883159.982,195
MA2610138.0172.5123.5170.0143.02,092297.222,474
MA261095.0137.591.0134.5110.517,7181,986.725,288
MA261070.0107.570.0103.584.024,5442,075.024,046
MA261057.082.051.579.063.044,0072,763.3411,336
MA261043.063.021.561.547.020,627988.587,096
MA261034.047.527.546.035.086,8083,032.124,290
MA261029.036.020.535.026.028,559777.146,015
MA261018.527.515.026.519.531,395647.835,134
MA261016.521.012.020.514.515,260249.853,079
MA261012.016.59.015.511.023,185286.898,690
MA261010.513.07.512.58.513,617136.072,892
MA26108.010.55.510.06.010,21279.853,443
MA26107.08.54.58.05.05,72734.861,342
MA26106.07.04.06.03.53,59418.55,022
MA26104.55.03.05.03.01,6566.31,779
MA26103.04.52.54.02.03,77611.783,736
MA26103.03.52.03.51.59932.371,264
MA26102.03.01.52.51.58,02015.188,440
MA26101.52.01.01.59.03,6336.188,129
MA26102.02.51.51.59.01,1072.141,412
MA26102.52.52.02.09.56201.611,172
MA26103.03.52.52.510.07012.73775
MA26104.04.02.53.010.52,24810.045,478
MA26104.54.53.03.010.59204.27970
MA26105.05.53.53.511.02,86715.233,304
MA26106.06.54.55.011.53,48020.575,731
MA26108.08.55.56.012.012,72785.9844,266
MA26108.59.06.56.513.04,80738.766,776
MA261010.511.07.07.513.58,88182.475,727
MA261012.013.58.58.515.05,64162.355,753
MA261016.016.510.511.016.525,058331.9421,464
MA261022.022.012.013.018.09,217147.464,792
MA261022.023.014.515.020.510,274193.424,072
MA261025.028.018.018.024.09,257211.233,983
MA261036.036.021.522.528.047,3911,312.5820,859
MA261050.050.031.532.040.016,248640.084,661
MA261068.069.546.047.557.525,7671,492.659,399
MA261093.096.065.567.581.016,5191,338.917,189
MA2610118.0128.091.092.0110.04,075428.953,110
MA2610151.0163.0121.5122.0144.01,140158.23991
MA2610200.0200.0157.0160.5182.0794142.541,317
MA2610232.0242.0200.5200.5222.531771.58448
MA2610266.0415
MA2610318.0318.0280.0280.0311.051.51337
MA2610357.569
MA2610405.078
MA2610321.5470.0321.5470.0452.520.7960
MA2610501.04
MA2610550.015
MA2610599.012
MA2610648.56
MA2610698.03
MA2610750.0750.0750.0750.0747.532.25
MA2611524.5
MA2611500.0
MA2611476.0
MA2611452.5
MA2611428.53
MA2611405.0
MA2611382.06
MA2611359.56
MA2611337.0
MA2611315.0
MA2611293.535
MA2611273.064
MA2611252.098
MA2611233.087
MA2611209.5243.0198.5238.5214.09319.92140
MA2611190.5220.0183.5220.0196.06412.63143
MA2611176.5202.0164.0202.0179.011921.56148
MA2611142.0173.0135.0169.0148.022233.12166
MA2611121.0144.0109.5142.5121.041049.78290
MA261198.0119.588.5117.098.082489.14571
MA261179.597.071.596.079.057249.31488
MA261164.579.057.078.063.569947.35455
MA261153.566.045.066.051.083845.9651
MA261143.552.036.051.541.584836.33378
MA261134.042.529.041.534.096632.73506
MA261128.034.523.534.027.51,22834.4363
MA261122.528.519.528.023.01,21428.44398
MA261119.023.516.023.519.01,31725.9354
MA261116.019.513.519.016.01,06816.94486
MA261113.016.012.516.013.0130.18281
MA26116.56.54.04.04.5130.08156
MA26115.540
MA26115.55.55.55.56.070.0445
MA26117.07.07.07.07.510.0147
MA26119.59.58.08.09.01020.83453
MA26119.59.59.09.010.0140.13170
MA261112.513.010.510.512.5580.68291
MA261114.014.014.014.014.570.1204
MA261117.518.014.014.517.01,04216.781,215
MA261120.021.017.017.020.057711.13262
MA261123.525.019.519.523.556912.53208
MA261128.029.523.023.527.569117.62270
MA261132.535.027.027.532.077122.97406
MA261139.040.531.532.037.579327.92413
MA261143.546.536.537.043.544718.18312
MA261152.055.542.542.550.542320.51281
MA261160.565.549.551.058.563034.29397
MA261178.585.566.067.577.558243.05268
MA2611103.5111.086.086.0100.063562.43206
MA2611129.0139.0110.0112.0127.054166.04219
MA2611159.5169.5139.0142.0158.032349.78204
MA2611194.0205.0171.5174.0192.015128.73170
MA2611236.0242.5207.0209.0229.510122.84116
MA2611269.518
MA2611312.09
MA2611355.59
MA2611400.56
MA2611446.56
MA2611493.53
MA2611540.59
MA2612477.0
MA2612454.0
MA2612431.0
MA2612408.5
MA2612386.5
MA2612364.5
MA2612343.0
MA2612322.5
MA2612302.5
MA2612283.0
MA2612264.0
MA2612245.5
MA2612228.5
MA2612231.5231.5231.5231.5212.010.231
MA2612190.0200.5190.0200.5196.0122.3412
MA2612172.0193.0172.0193.0181.56010.9869
MA2612147.5177.0145.0177.0154.09414.7497
MA2612124.0146.5122.5145.5129.512616.8165
MA2612102.5128.5102.5128.5109.516919.29185
MA261289.0105.085.0104.592.015414.88156
MA261274.090.571.090.577.033125.97115
MA261261.578.058.078.064.550833.2481
MA261251.565.548.064.554.563435.51139
MA261244.055.540.555.545.51,05549.06217
MA261237.547.034.047.039.01,41957.71157
MA261232.040.029.540.033.01,33545.54230
MA261210.010.510.010.510.0240.2449
MA261212.012.512.012.011.5640.76108
MA261214.014.014.014.014.030.04103
MA261217.019.017.017.516.0330.5876
MA261219.520.019.520.019.060.1287
MA261222.581
MA261225.594
MA261232.034.026.526.530.063619.1291
MA261239.039.530.530.535.065722.6296
MA261244.044.535.035.040.056522.2290
MA261251.551.540.540.546.550922.59239
MA261257.557.546.546.552.535318.14169
MA261266.068.053.053.060.531418.62104
MA261275.077.562.563.068.536625.36138
MA261280.081.569.069.077.517513.05139
MA261290.091.580.582.088.022319.16216
MA2612114.0115.0102.0102.5110.530032.76298
MA2612140.0141.0123.0123.0135.526435.76271
MA2612166.0170.5149.0149.0165.018830.75175
MA2612201.5201.5179.5179.5197.511722.48105
MA2612237.0237.0216.5219.5232.0419.2735
MA2612270.5270.5254.5255.5269.5359.1120
MA2612309.5
MA2612350.0
MA2612393.5
MA2612437.0
MA2701461.55
MA2701439.0
MA2701417.0
MA2701396.0
MA2701374.53
MA2701354.03
MA2701334.030
MA2701314.022
MA2701295.515
MA2701277.518
MA2701259.515
MA2701243.0183
MA2701226.5214
MA2701211.5228
MA2701184.0184.0184.0184.0197.510.18203
MA2701183.0318
MA2701153.0169.0145.5169.0158.522033.91338
MA2701135.0154.0124.0151.0136.056775.37592
MA2701112.0134.0106.0131.0116.052160.65492
MA270196.0115.590.0114.0100.062865.41772
MA270183.099.577.096.585.527024.11419
MA270175.085.565.582.573.51,402108.131,560
MA270164.074.057.071.563.51509.7430
MA270160.064.048.064.054.520711.15526
MA270146.055.041.555.047.024411.58280
MA270141.048.036.048.041.053422.322,174
MA270135.042.531.042.535.546216.44303
MA270132.036.027.036.031.01324.12584
MA270128.532.024.030.527.0972.76146
MA270125.026.021.026.024.0671.53268
MA270122.023.520.023.021.0641.41221
MA270120.023.016.021.518.53116.081,893
MA270117.517.512.512.515.03585.67541
MA270119.520.515.015.017.5981.71220
MA270120.020.017.519.520.51052.0118
MA270126.528.022.022.524.01744.05298
MA270130.030.023.023.027.51233.38141
MA270135.035.027.028.532.01273.81759
MA270137.539.032.533.037.01204.22543
MA270148.048.537.038.042.02269.17331
MA270153.553.542.543.548.51707.98217
MA270161.061.048.050.055.055929.431,989
MA270169.570.555.055.562.056533.1554
MA270180.080.562.562.570.570947.422,578
MA270186.589.070.570.579.026620.58238
MA270198.599.578.579.088.528725.11282
MA2701107.5110.588.588.599.038636.95323
MA2701118.5122.099.599.5109.557962.37539
MA2701144.0148.5121.5122.0134.548464.93415
MA2701168.0175.0147.5148.0162.028646.0406
MA2701196.0196.0176.0178.0191.5274.82442
MA2701225.5291
MA2701275.0275.0250.5250.5260.5246.31279
MA2701298.038
MA2701337.537
MA2701378.530
MA2701420.510
MA2701464.07
MA2701508.56
MA2701554.06
MA2701599.56
MA2701646.53
MA2701693.5
MA2701740.55
MA2703457.0
MA2703436.5
MA2703416.0
MA2703397.5
MA2703378.5
MA2703359.5
MA2703341.5
MA2703324.5
MA2703307.5
MA2703291.0
MA2703275.5
MA2703261.0
MA2703246.0
MA2703232.0
MA2703196.0203.0194.5194.5219.581.584
MA2703184.0193.5184.0188.5207.0162.998
MA2703175.0177.5175.0177.5195.061.0612
MA2703173.515
MA2703154.012
MA2703125.5125.5125.5125.5137.510.1339
MA2703122.531
MA2703109.545
MA270398.543
MA270388.064
MA270380.059
MA270345.565
MA270350.057
MA270354.552
MA270360.536
MA270366.535
MA270372.514
MA270379.59
MA270387.06
MA270395.012
MA2703103.05
MA2703112.58
MA2703122.511
MA2703132.566
MA2703143.015
MA2703155.03
MA2703157.5163.0145.0145.0167.5101.569
MA2703180.0
MA2703208.0
MA2703238.0
MA2703271.03
MA2703305.5
MA2703342.0
MA2703380.5
MA2703420.0
MA2703461.5
MA2705405.5
MA2705387.0
MA2705369.0
MA2705351.03
MA2705334.5
MA2705318.5
MA2705302.5
MA2705287.06
MA2705273.09
MA2705259.06
MA2705245.06
MA2705232.58
MA2705221.05
MA2705209.55
MA2705198.09
MA2705188.012
MA2705177.5177.5177.5177.5178.530.539
MA2705160.027
MA2705142.5142.5142.5142.5144.510.1450
MA2705130.09
MA2705117.515
MA2705107.030
MA270590.590.590.590.596.510.0983
MA270588.5152
MA270554.5128
MA270561.576
MA270568.057
MA270574.530
MA270583.0100
MA270591.517
MA2705100.013
MA2705109.56
MA2705120.013
MA2705120.0120.0120.0120.0130.540.4884
MA2705145.0145.0130.0130.0141.5192.6302
MA2705153.523
MA2705166.596
MA2705179.54
MA2705180.0180.0176.5176.5193.020.363
MA2705207.510
MA2705223.06
MA2705253.53
MA2705287.5
MA2705322.5
MA2705359.5
MA2705398.0
MA2705437.0
MA2705478.5
相关资讯: