郑州商品交易所11月11日甲醇期权收盘行情
发布时间：2026年11月11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
MA26121,219.0
MA26121,194.0
MA26121,169.0
MA26121,144.0
MA26121,119.0
MA26121,094.0
MA26121,069.0
MA26121,044.0
MA26121,019.0
MA2612994.0
MA2612969.0
MA2612944.0
MA2612919.0
MA2612894.0
MA2612869.0
MA2612844.0
MA2612794.0
MA2612744.0
MA2612694.0
MA2612644.095.8
MA2612610.5610.5610.5610.5594.052.99
MA2612506.5584.0506.5584.0544.0116.01
MA2612437.0540.0437.0540.0494.03416.49
MA2612459.0484.5459.0484.0444.02310.81
MA2612347.5436.0337.0436.0394.03613.59
MA2612298.0404.5298.0404.5344.020372.62
MA2612248.0336.5243.0330.5294.015040.59
MA2612199.5287.0189.5287.0244.017540.92
MA2612141.5239.0138.0233.0194.01,339243.0
MA261290.0189.090.0189.0144.05,300695.19
MA261255.0143.551.0143.594.012,4361,129.53
MA261224.0102.523.0102.544.0132,4396,356.7
MA261210.050.05.047.5379,9157,232.06
MA26123.013.50.50.5598,1222,289.06
MA26120.52.50.50.5104,32799.01
MA26120.51.00.50.541,44822.27
MA26120.50.50.50.51,6660.83
MA26120.50.50.50.55790.29
MA26120.50.50.50.55410.27
MA26120.50.50.50.54060.2
MA26120.50.50.50.53
MA26120.50.50.50.53490.17
MA26120.50.50.50.57
MA26120.50.50.50.51
MA26120.50.50.50.5280.01
MA2612
MA2612
MA26120.50.50.50.53
MA26120.50.50.50.55
MA2612
MA2612
MA2612
MA2612
MA2612
MA2612
MA26120.50.50.50.56
MA2612
MA2612
MA2612
MA2612
MA2612
MA2612
MA2612
MA2612
MA2612
MA26120.50.50.50.51
MA26120.50.50.50.5150.01
MA26120.50.50.50.52
MA26120.50.50.50.51
MA26120.50.50.50.5380.02
MA26120.50.50.50.55
MA26120.50.50.50.5240.01
MA26120.50.50.50.53
MA26120.50.50.50.53600.18
MA26120.50.50.50.53810.19
MA26121.52.00.50.532,55719.61
MA26126.06.00.50.569,579105.73
MA261212.513.00.50.5201,025772.73
MA261223.524.50.50.5178,2451,393.21
MA261244.045.00.50.5345,9383,336.93
MA261280.081.00.50.56.0399,0494,285.64
MA2612129.0129.01.02.056.0116,3784,030.38
MA2612169.0173.052.052.0106.09,297811.63
MA2612214.0220.5101.0101.0156.03,802562.44
MA2612261.0261.5158.0158.0206.01,326257.82
MA2612300.0309.0202.5202.5256.02,423611.2
MA2612362.0362.0264.0266.0306.08023.6
MA2612394.5394.5314.0314.0356.03211.18
MA2612450.0450.0366.5366.5406.02710.49
MA2612499.5499.5499.5499.5456.031.5
MA2612549.0552.5549.0552.5506.0189.9
MA2612556.0
MA2612606.0
MA2612656.0
MA2612706.0
MA2612756.0
MA2701944.0990.0944.0990.0989.554.8473
MA2701964.53
MA2701939.53
MA2701915.08
MA2701890.03
MA2701865.57
MA2701841.034
MA2701816.521
MA2701792.018
MA2701768.018
MA2701743.515
MA2701678.0685.0678.0685.0719.53020.43152
MA2701695.5211
MA2701671.5196
MA2701648.0545
MA2701575.0633.0575.0628.5625.06236.34745
MA2701578.5751
MA2701490.0502.0490.0497.0533.512059.47801
MA2701489.0662
MA2701408.0480.0405.0480.0446.08133.93838
MA2701368.0375.0368.0375.0405.0155.73526
MA2701340.0402.0330.0402.0365.03010.672,776
MA2701327.0859
MA2701250.0333.0250.0323.5291.5706210.072,960
MA2701220.5296.5219.5288.0257.01,379348.61,369
MA2701188.5262.0184.0253.5226.02,228493.713,249
MA2701163.0228.5163.0222.5196.53,462654.611,535
MA2701140.0202.0138.0189.5170.08,9851,512.953,863
MA2701119.5177.5116.0167.0146.58,5921,279.532,933
MA2701109.0153.099.5145.5125.013,1881,685.515,855
MA270191.0131.086.5126.0107.56,990762.114,511
MA270178.0113.070.5106.092.019,5761,842.477,466
MA270165.097.560.592.078.57,557599.953,594
MA270152.083.551.079.066.518,6031,269.867,311
MA270145.071.045.066.556.58,662493.633,312
MA270140.060.532.057.548.022,6601,125.368,546
MA270133.051.033.048.540.010,498430.33,678
MA270127.043.526.540.534.027,317974.6311,502
MA270123.537.523.534.528.56,870205.443,110
MA270119.031.519.029.524.06,114153.594,616
MA270116.526.516.524.520.09,272198.865,870
MA270115.522.513.520.016.512,154199.878,282
MA270113.519.012.517.514.02,15332.176,406
MA270111.016.510.514.511.52,67033.763,918
MA270110.514.09.512.59.58859.71,641
MA27018.011.57.511.08.015,243138.5619,415
MA27014.04.01.52.51.019,57646.1738,606
MA27012.54.02.02.51.0460.13973
MA27012.52.52.02.51.5100.02526
MA27015.56.02.53.01.53131.112,222
MA27014.04.04.04.02.01144
MA27014.54.54.04.52.5360.16786
MA27018.58.54.54.53.01320.74696
MA270110.010.04.54.53.53,56622.677,612
MA270110.510.55.55.54.01290.791,101
MA270111.011.06.06.04.52971.93991
MA270113.013.07.07.05.5400.39731
MA270116.016.57.08.06.57,35370.5617,855
MA270115.516.08.08.57.52532.37620
MA270119.519.58.59.08.57268.762,176
MA270119.019.010.011.010.01,39117.471,247
MA270123.023.011.012.011.524,889369.3537,978
MA270124.026.513.514.515.53,27261.343,304
MA270131.032.517.518.520.012,422283.459,679
MA270140.042.021.523.026.07,597220.572,791
MA270150.050.026.528.532.521,505744.3212,749
MA270177.077.033.034.041.510,529448.946,548
MA270172.573.041.044.551.545,8152,425.2427,523
MA270182.083.550.053.063.57,930508.625,682
MA270199.099.061.065.077.515,0831,144.719,769
MA2701115.5118.574.579.593.024,4212,547.4913,016
MA2701139.0142.089.095.0112.045,2705,046.7928,635
MA2701168.0168.0107.5113.0132.57,8591,036.195,916
MA2701193.5193.5128.0136.0156.010,9391,671.4210,177
MA2701218.0221.5152.0159.0182.57,0011,254.835,735
MA2701244.0255.0178.0187.0211.04,116868.335,799
MA2701282.0289.0207.5216.5243.52,468594.073,862
MA2701314.5322.5239.5248.0277.51,784489.974,831
MA2701355.0355.0265.0281.5314.0386114.172,069
MA2701391.0391.5307.0320.0352.0357126.21,811
MA2701435.0437.0350.0357.5392.0283117.421,313
MA2701460.0480.5386.0390.0433.0457214.31,613
MA2701448.5448.5448.5448.5475.520.9828
MA2701519.0803
MA2701563.5595
MA2701609.0372
MA2701655.0213
MA2701701.51
MA2701749.019
MA2701796.0
MA2701844.5
MA2701986.0986.0889.5889.5893.054.64
MA2702606.0606.5606.0606.5582.52515.04
MA2702585.5585.5585.5585.5561.02112.275
MA2702564.5564.5564.5564.5540.02212.374
MA2702519.53
MA2702479.05
MA2702440.03
MA2702402.01
MA2702365.5376.0365.5376.0366.520.745
MA2702338.5341.5338.5341.5332.520.685
MA2702301.04
MA2702271.015
MA2702243.535
MA2702231.0231.0231.0231.0218.010.23143
MA2702192.5196.5192.5196.5195.0101.95240
MA2702184.0184.0184.0184.0174.010.18259
MA2702143.0179.0143.0178.0155.0375.85345
MA2702125.0149.5123.5137.5138.5344.58592
MA2702111.0143.0107.5143.0122.5769.37461
MA270298.0126.596.5113.5109.5242.56477
MA270278.0113.578.0112.096.512911.89586
MA270275.0102.075.096.086.013411.55426
MA270267.080.567.080.076.5423.1640
MA270260.570.558.566.067.0704.58391
MA270255.571.051.071.060.0523.16432
MA270246.061.546.060.553.023312.59442
MA270241.055.540.554.046.533515.8652
MA270234.049.034.049.041.51034.3611
MA270231.043.030.040.536.52247.992,177
MA270234.534.531.031.032.5140.46752
MA270223.535.023.032.029.03359.441,903
MA270248.048.028.528.537.5883.47121
MA270244.544.534.034.041.0130.4876
MA270257.057.041.541.545.0592.9488
MA270256.061.537.540.549.526613.46250
MA270267.067.045.546.558.521712.56688
MA270280.587.053.054.569.522215.76938
MA270282.082.073.073.081.530.23475
MA2702110.0116.077.077.095.539137.0678
MA2702127.5133.090.095.5111.525028.74762
MA2702150.0152.0105.0110.0129.524330.61,512
MA2702163.5172.0144.0144.0149.0182.98792
MA2702201.0202.5142.5148.5172.044075.57983
MA2702230.0230.0162.0162.0196.0193.73747
MA2702254.0254.0180.5195.5223.0579129.361,983
MA2702280.0280.0212.5220.0252.0306.86688
MA2702286.0305.0248.0248.0282.5358.88633
MA2702310.5310.5279.5279.5315.5257.31529
MA2702375.0375.0375.0375.0349.510.38924
MA2702343.5343.5343.5343.5386.510.34376
MA2702410.0410.0410.0410.0423.510.41388
MA2702462.5329
MA2702503.0326
MA2702580.0580.0580.0580.0543.521.12366
MA2702586.0320
MA2702609.0609.0609.0609.0629.010.61237
MA2702672.5189
MA2702717.5170
MA2702762.0
MA2702808.0
MA2702854.0
MA2703801.05
MA2703777.56
MA2703755.07
MA2703732.55
MA2703710.0
MA2703687.55
MA2703665.57
MA2703643.58
MA2703622.023
MA2703600.529
MA2703579.537
MA2703559.025
MA2703538.529
MA2703518.042
MA2703498.034
MA2703479.038
MA2703460.030
MA2703422.525
MA2703388.018
MA2703354.539
MA2703323.031
MA2703293.545
MA2703256.0257.0256.0257.0266.020.5147
MA2703213.5242.0211.5241.5241.0194.2771
MA2703205.0208.5196.5208.5217.5153.099
MA2703184.5234.0173.5225.0196.5509.9565
MA2703163.0195.0161.5195.0176.0519.24136
MA2703147.5176.0147.5176.0159.5559.24154
MA2703129.5155.0129.5154.5143.518525.26107
MA2703119.5143.0116.5143.0129.014117.86187
MA2703107.5136.5107.5133.5116.522126.36120
MA270394.5124.090.5120.0104.035236.2684
MA270386.0111.581.5108.594.569966.16133
MA270379.5101.071.598.085.048341.33160
MA270370.590.567.088.076.056943.99224
MA270369.0181
MA270360.074.550.073.062.5342.16348
MA270350.553.050.051.555.5663.463
MA270350.53
MA270347.552.047.552.046.040.196
MA270337.050.034.050.041.52017.78280
MA270319.523.013.516.518.01763.25754
MA270320.071
MA270322.0102
MA270324.596
MA270321.021.021.021.027.010.0280
MA270329.069
MA270332.5106
MA270335.5111
MA270345.046.033.036.039.0421.55534
MA270346.546.535.535.542.030.12148
MA270346.0157
MA270350.5198
MA270358.558.558.558.555.030.18166
MA270360.061.059.059.059.5221.33153
MA270377.077.041.054.564.043928.95245
MA270381.582.058.059.570.039027.58209
MA270388.094.563.064.576.546736.12196
MA270391.5104.574.576.088.532527.38149
MA2703110.5112.087.090.0103.541740.68631
MA2703124.0141.5101.0103.5119.549156.97520
MA2703140.0158.5122.0122.0138.015521.45537
MA2703163.0179.5147.0147.0158.510317.19330
MA2703209.5209.5178.0178.0180.517735.42348
MA2703218.0223.0186.0186.0205.08418.19188
MA2703261.0261.0209.5209.5231.0439.85155
MA2703288.0288.0225.0225.0260.07317.91206
MA2703308.5308.5253.0258.5289.58522.69233
MA2703295.5295.5295.5295.5322.561.77116
MA2703327.5327.5327.5327.5356.061.97165
MA2703389.5389.5389.5389.5391.531.17215
MA2703429.0233
MA2703466.0278
MA2703506.0157
MA2703546.524
MA2703587.024
MA2703630.027
MA2703673.525
MA2703716.5
MA2703761.5
MA2703806.5
MA2703851.5
MA2704390.0
MA2704356.5
MA2704326.0
MA2704296.0
MA2704269.5
MA2704244.5
MA2704222.0
MA2704202.010
MA2704183.010
MA2704168.014
MA2704153.03
MA2704139.53
MA2704128.04
MA2704116.57
MA2704106.53
MA2704101.5101.5101.5101.598.050.515
MA270493.093.090.090.089.5121.118
MA270482.082.082.082.081.560.4918
MA270475.575.573.573.575.5120.8924
MA270469.569.567.567.569.0151.0230
MA2704118.0
MA2704134.0
MA2704153.0
MA2704173.0
MA2704196.0
MA2704220.53
MA2704248.03
MA2704277.5
MA2704308.0
MA2704342.5
MA2704377.0
MA2704413.5
MA2704451.5
MA2704490.0
MA2704529.5
MA2704570.5
MA2704612.0
MA2704653.5
MA2704697.5
MA2704741.0
MA2705701.54
MA2705679.519
MA2705658.04
MA2705637.012
MA2705616.53
MA2705596.08
MA2705575.57
MA2705555.019
MA2705535.033
MA2705516.031
MA2705497.044
MA2705478.054
MA2705459.039
MA2705441.047
MA2705423.527
MA2705406.533
MA2705481.0481.0409.0409.0389.020.8930
MA2705356.037
MA2705353.0368.0353.0368.0325.062.1846
MA2705290.0322.0288.0321.0294.513742.03288
MA2705268.521
MA2705244.037
MA2705223.587
MA2705205.5466
MA2705188.520
MA2705175.046
MA2705161.5182.0161.5182.0161.5122.15451
MA2705149.070
MA2705139.0122
MA2705128.531
MA2705118.536
MA2705125.0127.0125.0127.0110.5313.92158
MA270593.0117.093.0117.0103.0505.24123
MA270593.093.093.093.095.540.3880
MA270588.588.588.588.588.510.09100
MA270582.582.572.080.083.050.4139
MA270570.077.070.077.077.5302.2182
MA270540.541.030.033.039.0531.81435
MA270541.542.041.041.042.5100.42125
MA270546.0116
MA270549.573
MA270554.0160
MA270558.045
MA270562.552
MA270567.030
MA270574.080.05.580.072.0976.38193
MA270589.089.075.075.078.0433.46160
MA270583.5121
MA270589.583
MA2705100.0106.098.598.595.5242.47202
MA2705102.033
MA2705109.554
MA2705125.0133.5125.0133.5117.020.2630
MA2705124.5218
MA2705141.028
MA2705159.559
MA2705178.520
MA2705202.527
MA2705227.520
MA2705260.0260.0260.0260.0256.5102.661
MA2705288.043
MA2705320.557
MA2705356.593
MA2705392.533
MA2705483.0483.0483.0483.0429.510.48244
MA2705469.018
MA2705508.032
MA2705547.53
MA2705589.5
MA2705631.51
MA2705673.5
MA2705716.5
MA2705760.5
MA2705804.5
MA2707440.5452.0440.5451.5431.02410.719
MA2707411.0442.0411.0438.0417.05422.9512
MA2707404.5421.0401.0413.5403.06827.8123
MA2707378.0411.0378.0411.0389.05220.613
MA2707341.5390.0341.5380.5361.04014.528
MA2707311.0363.0311.0360.0337.09332.121
MA2707290.5332.5289.0331.5311.06219.8613
MA2707265.5278.5265.5278.5285.58422.886
MA2707245.5260.5245.5260.5263.06215.6513
MA2707226.5250.5226.5245.5241.55813.7413
MA2707213.0224.0213.0224.0221.0235.036
MA2707212.0218.0211.0211.0205.0439.1626
MA2707189.59
MA2707189.5189.5189.5189.5174.530.5736
MA2707162.545
MA2707151.060
MA2707139.048
MA2707128.536
MA2707120.069
MA2707111.063
MA2707164.0
MA2707175.0
MA2707185.5
MA2707196.5
MA2707218.0
MA2707243.536
MA2707266.59
MA2707275.5285.0275.0278.0290.5308.3825
MA2707312.0318.5312.0318.5317.541.2615
MA2707345.0348.0345.0348.0345.020.6915
MA2707380.5388.0380.5388.0374.5186.923
MA2707407.5
MA2707446.5455.0446.5455.0441.5219.463
MA2707478.5497.5441.5458.0476.0223102.2551
MA2707506.0523.5475.0492.5513.514571.7415
MA2707543.5552.0512.5529.0551.015280.1828
MA2707581.5585.0550.5565.0589.0187105.9828
MA2707608.5624.0585.5605.0628.0196118.4720
MA2707643.0666.0620.0642.0668.5188121.0515
MA2707685.5696.0663.5682.5709.0162110.4618
MA2709451.5478.0451.5474.5459.02612.127
MA2709413.5459.0413.5459.0445.06427.7518
MA2709398.0446.0397.0446.0431.510644.1225
MA2709384.0428.0384.0420.0417.59839.1415
MA2709369.5405.0368.0405.0404.08130.8713
MA2709354.5393.5354.5390.5391.05118.816
MA2709333.5366.0333.0366.0367.54615.5814
MA2709307.5310.0307.5310.0344.020.621
MA2709287.5298.0287.5298.0320.5185.289
MA2709271.5278.0271.5278.0300.561.653
MA2709250.0256.0250.0256.0281.0123.036
MA2709261.0
MA2709243.5
MA2709228.0
MA2709212.0
MA2709196.03
MA2709187.0
MA2709198.0
MA2709209.0
MA2709220.0
MA2709230.5
MA2709242.0
MA2709262.0268.0261.5261.5268.07219.0815
MA2709290.0295.0268.0268.0293.57822.6512
MA2709318.0329.0317.0322.0319.55718.2316
MA2709347.5360.5328.0334.5348.59131.4423
MA2709376.0387.5355.5367.5378.58130.499
MA2709408.0423.0374.0388.0408.011646.7418
MA2709441.0453.0407.0420.0439.511047.913
MA2709473.5485.0446.5446.5473.07735.5822
MA2709508.5523.0481.5494.0506.55427.079
MA2709544.0561.0506.0522.0539.53619.412
相关资讯: