郑州商品交易所11月12日甲醇期权收盘行情
发布时间：2026年11月12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
MA27011,040.01,040.01,040.01,040.01,038.01010.483
MA27011,013.03
MA2701988.03
MA2701963.58
MA2701938.53
MA2701913.57
MA2701889.034
MA2701864.021
MA2701839.518
MA2701815.018
MA2701790.515
MA2701770.0770.0770.0770.0766.021.54152
MA2701742.0211
MA2701717.5196
MA2701693.5545
MA2701670.0745
MA2701622.5751
MA2701609.0615.0552.0583.0576.05732.44822
MA2701530.5662
MA2701470.0471.0470.0471.0485.541.88842
MA2701440.0440.0440.0440.0442.510.44525
MA2701391.0391.0363.0363.0400.531.152,775
MA2701360.0859
MA2701340.0355.0294.5328.0322.01,478471.523,024
MA2701301.0317.5259.0291.0285.51,381398.761,476
MA2701269.5281.5228.0258.5251.02,155538.363,157
MA2701230.0248.5195.0223.5219.54,6551,025.31,638
MA2701205.0217.0167.5197.0190.06,9171,298.584,413
MA2701186.0189.0143.0167.5164.015,1012,437.323,956
MA2701154.5164.5121.5145.0141.030,1714,240.988,463
MA2701140.0142.0102.5123.0120.517,5502,120.245,869
MA2701151.0151.087.0104.5103.538,5963,950.7510,163
MA270197.5104.573.091.088.020,5671,814.074,642
MA270190.095.060.076.074.543,1013,243.537,010
MA270171.577.051.563.563.523,1381,413.713,314
MA270160.066.043.054.553.062,2933,299.0212,966
MA270152.056.536.046.045.022,6931,029.963,743
MA270146.548.530.039.037.586,7193,286.3513,662
MA270138.041.025.532.031.511,873367.813,183
MA270130.535.021.027.026.09,498249.894,402
MA270128.530.017.523.022.018,968422.677,697
MA270123.025.012.019.018.019,080349.899,756
MA270119.021.012.515.515.011,421171.916,423
MA270116.018.010.013.512.510,673142.525,585
MA270114.515.08.511.010.04,94052.842,138
MA270111.513.07.09.58.540,913385.0320,778
MA27012.02.51.51.50.58,82816.8643,273
MA27011.52.01.52.00.5910.14923
MA27012.52.52.02.01.02070.41593
MA27012.03.02.02.51.07151.682,345
MA27013.03.02.52.51.0750.19186
MA27013.53.53.03.01.55301.61856
MA27013.54.03.03.01.53021.05727
MA27014.04.53.53.52.01,7356.847,971
MA27015.05.54.04.02.58193.691,085
MA27015.05.54.05.03.04812.391,093
MA27016.06.55.55.53.55552.95828
MA27017.57.55.55.54.08,39554.1719,339
MA27018.08.06.56.55.07285.15781
MA27019.09.07.57.55.58966.972,287
MA27019.510.08.58.56.57416.611,353
MA270111.012.09.010.07.522,117229.0240,601
MA270113.514.511.512.010.54,54757.873,213
MA270119.519.514.515.013.512,624208.7110,554
MA270121.523.018.019.018.09,964205.63,318
MA270126.029.023.024.023.519,174489.7413,079
MA270133.036.028.529.030.011,161354.676,796
MA270141.545.035.537.038.538,2851,529.7430,907
MA270150.555.043.045.547.510,682521.326,136
MA270160.067.053.555.559.528,3341,709.39,979
MA270176.081.065.567.573.019,3911,424.4712,760
MA270193.0100.079.584.088.557,2595,084.4431,072
MA2701108.0120.588.0101.0107.015,7641,681.176,465
MA2701130.0144.5115.0121.5127.520,3202,591.7711,700
MA2701150.0170.0137.0144.5151.012,9901,974.36,668
MA2701170.0193.5161.5170.5178.010,9921,958.676,153
MA2701200.0224.0189.5203.0207.04,499935.733,929
MA2701240.5257.5219.5233.0240.03,672878.44,807
MA2701273.0287.0261.0265.5274.54913.432,063
MA2701296.0332.0291.0305.0311.0164.951,803
MA2701357.5365.0326.0362.0350.03211.191,295
MA2701390.0390.0390.0390.0389.520.781,611
MA2701450.0450.0450.0450.0431.510.45827
MA2701473.5803
MA2701517.5595
MA2701562.0372
MA2701608.0213
MA2701654.01
MA2701701.019
MA2701748.5
MA2701796.0
MA2701835.0842.0835.0842.0844.5108.3910
MA2702614.5
MA2702592.55
MA2702571.54
MA2702550.03
MA2702508.55
MA2702468.03
MA2702429.51
MA2702392.05
MA2702363.5363.5363.5363.5357.010.365
MA2702323.04
MA2702298.0298.0288.5295.5291.54312.7950
MA2702288.5288.5238.5265.5261.025264.4871
MA2702256.5256.5212.0235.0234.030970.77171
MA2702232.5233.5188.5213.0208.029059.4284
MA2702205.5211.0167.5188.0185.0596107.85346
MA2702179.0186.5148.0169.5164.0861140.21477
MA2702155.5167.0130.5149.5145.01,110159.04605
MA2702140.0147.5114.5131.5128.01,123142.94589
MA2702125.0130.5100.5115.0112.51,008110.52383
MA2702109.0115.588.0101.599.01,885183.83618
MA270294.5103.577.090.086.52,268194.44632
MA270292.092.067.578.576.03,140238.16881
MA270272.581.059.069.565.54,124275.63705
MA270265.565.551.058.057.5362.16433
MA270264.565.054.555.049.5442.54450
MA270257.058.040.047.042.51165.85708
MA270255.555.536.036.037.0240.93635
MA270244.044.530.037.531.51585.682,214
MA270234.534.530.532.527.5381.25731
MA270234.534.523.027.523.51,34136.381,964
MA270228.530.027.027.026.0531.4595
MA270229.034.028.534.029.5120.3583
MA270234.035.531.033.533.01,91563.45799
MA270239.539.534.538.036.53,712138.242,083
MA270247.547.542.545.045.01,26556.26686
MA270255.057.550.554.054.51,76094.68619
MA270266.569.060.564.565.51,697109.49457
MA270276.082.572.577.578.02,128164.26841
MA270291.097.085.090.093.01,117101.92772
MA2702107.0115.0101.0107.0108.51,396150.911,456
MA2702109.0135.0109.0125.5127.0926116.67673
MA2702142.0156.5137.0145.5146.51,086158.62929
MA2702176.0181.0159.5167.5169.01,087183.35825
MA2702188.5207.0183.0192.0193.01,045202.832,158
MA2702210.0235.5209.0217.5220.036681.6679
MA2702242.0266.0236.5248.0248.538698.14579
MA2702274.5298.5271.0276.5279.532592.95520
MA2702312.5924
MA2702346.5376
MA2702385.5385.5372.5372.5383.020.76388
MA2702410.5418.5398.5398.5420.02510.3323
MA2702459.5326
MA2702500.0500.0500.0500.0498.510.5365
MA2702540.5320
MA2702579.5579.5579.5579.5582.5148.11223
MA2702626.0189
MA2702670.0170
MA2702714.0
MA2702760.0
MA2702806.0
MA2703837.05
MA2703813.56
MA2703790.57
MA2703767.05
MA2703744.5
MA2703721.55
MA2703699.07
MA2703676.58
MA2703654.523
MA2703633.029
MA2703611.037
MA2703589.525
MA2703568.529
MA2703548.042
MA2703528.034
MA2703507.538
MA2703487.530
MA2703449.525
MA2703412.018
MA2703378.039
MA2703360.5360.5329.5348.5344.55619.345
MA2703327.5327.5299.5317.5313.55517.2372
MA2703297.0297.0264.5287.5284.010229.0491
MA2703268.5268.5240.0261.0257.513634.6597
MA2703242.5243.5212.5236.0232.516838.58100
MA2703238.5238.5193.0213.0209.515632.2972
MA2703210.5213.0173.0191.5188.526149.58142
MA2703190.5194.5155.0172.0169.033856.91172
MA2703178.0178.0139.0151.0152.532549.31160
MA2703147.0147.0124.5138.0136.035648.24200
MA2703139.5139.5111.5123.5123.075589.86137
MA2703126.0126.0100.0110.5110.087794.387
MA2703113.5113.591.099.598.598495.97142
MA2703100.0100.081.090.089.01,382120.49135
MA2703111.0111.073.081.079.51,406110.23197
MA270379.579.564.064.071.5292.01164
MA270372.572.559.059.564.51167.2285
MA270362.562.562.562.558.030.1966
MA270356.056.044.056.052.090.4712
MA270351.051.051.051.047.040.29
MA270349.049.040.043.542.5120.53286
MA270315.018.015.016.014.0771.26802
MA270318.518.517.517.516.060.1174
MA270320.520.520.520.517.530.06105
MA270322.022.022.022.019.030.0799
MA270324.025.024.025.021.5180.4498
MA270326.526.526.526.523.530.0872
MA270328.528.528.528.526.030.09109
MA270331.532.527.032.528.5130.4120
MA270332.535.020.035.031.5230.67540
MA270336.537.536.537.534.5150.56154
MA270340.040.040.040.038.0100.4167
MA270343.043.043.043.041.530.13201
MA270346.549.046.547.045.0150.72177
MA270350.050.050.050.049.530.15156
MA270353.058.552.054.054.097753.37332
MA270358.063.557.058.558.592055.22198
MA270363.569.061.563.563.555335.68167
MA270380.581.573.574.575.582763.27142
MA270370.095.570.088.088.094584.53499
MA2703109.5109.5100.5102.0103.571373.87390
MA2703127.0128.0116.0118.0119.569082.81423
MA2703146.5146.5134.0136.5138.543560.17256
MA2703167.5167.5154.0156.0159.039161.91302
MA2703191.0192.0176.5179.0182.014426.4163
MA2703212.0217.5199.0205.5206.522246.1181
MA2703238.5244.5224.0230.5233.020748.56190
MA2703267.0273.5253.0257.0262.028876.22202
MA2703289.5305.5287.0287.0292.510731.5594
MA2703323.0341.0320.5326.5325.511236.39140
MA2703359.0215
MA2703395.5233
MA2703432.5278
MA2703450.5450.5450.5450.5470.562.76157
MA2703511.024
MA2703551.024
MA2703592.527
MA2703635.525
MA2703679.0
MA2703722.5
MA2703767.5
MA2703812.5
MA2704409.5
MA2704376.0
MA2704345.5
MA2704316.0
MA2704288.5
MA2704264.0
MA2704239.5
MA2704219.010
MA2704199.010
MA2704181.014
MA2704165.03
MA2704149.03
MA2704136.54
MA2704124.57
MA2704112.53
MA2704103.05
MA270494.018
MA270485.018
MA270472.072.072.072.078.030.2224
MA270471.530
MA2704112.5
MA2704128.5
MA2704148.0
MA2704168.0
MA2704190.5
MA2704215.03
MA2704248.0255.0243.0243.0240.5204.926
MA2704275.0284.0261.5261.5269.5154.077
MA2704305.0315.5305.0312.5299.0329.96
MA2704338.0351.0322.0325.5331.013645.9415
MA2704371.0381.5360.0365.0364.57026.1215
MA2704391.0398.0391.0393.0398.5124.736
MA2704440.0440.0429.0430.0435.5125.216
MA2704463.0465.0463.0465.0473.062.783
MA2704510.5
MA2704551.0
MA2704591.5
MA2704632.5
MA2704675.0
MA2704718.5
MA2705720.54
MA2705699.519
MA2705678.04
MA2705657.012
MA2705636.53
MA2705616.58
MA2705597.07
MA2705577.019
MA2705557.533
MA2705539.031
MA2705520.544
MA2705502.054
MA2705484.039
MA2705466.547
MA2705450.027
MA2705433.533
MA2705417.030
MA2705385.037
MA2705356.046
MA2705327.5288
MA2705302.021
MA2705277.537
MA2705254.587
MA2705198.0198.0198.0198.0234.55912.01507
MA2705215.020
MA2705197.046
MA2705181.5220.0179.0183.0181.5468.32408
MA2705168.5168.5168.5168.5166.5122.0261
MA2705153.0122
MA2705141.031
MA2705129.536
MA2705110.5110.5110.5110.5119.010.11158
MA2705112.0112.0103.0103.0110.0283.1396
MA2705101.580
MA270593.0100
MA2705101.5101.586.086.086.030.28136
MA270581.081.056.071.080.01248.37231
MA270537.039.033.539.037.5401.51427
MA270541.5125
MA270545.0116
MA270548.573
MA270553.5160
MA270558.045
MA270563.052
MA270568.030
MA270546.570.546.567.573.5211.19189
MA270579.5160
MA270586.0121
MA270592.583
MA270599.0202
MA2705106.533
MA2705115.054
MA2705123.030
MA2705131.5218
MA2705149.028
MA2705168.0168.0168.0168.0170.010.1759
MA2705190.520
MA2705215.027
MA2705240.020
MA2705266.0269.0266.0269.0266.5195.0656
MA2705296.043
MA2705323.0323.0322.0322.0326.0206.4538
MA2705358.093
MA2705392.033
MA2705422.5457.0421.5431.5426.03012.92252
MA2705440.0458.0433.0438.5462.583.5322
MA2705500.032
MA2705538.03
MA2705577.0
MA2705618.01
MA2705659.0
MA2705700.0
MA2705743.0
MA2705786.5
MA2707448.0465.0408.5431.5455.014059.4942
MA2707441.0458.0395.0417.5439.59539.8529
MA2707416.0437.0393.5410.0425.56024.7142
MA2707399.0419.5364.0401.0411.510640.5227
MA2707343.5368.0343.5368.0383.5207.0213
MA2707317.0338.5317.0335.0357.03611.8919
MA2707300.0314.5300.0314.5331.0226.7719
MA2707305.06
MA2707280.513
MA2707258.513
MA2707238.06
MA2707219.526
MA2707204.09
MA2707189.036
MA2707174.545
MA2707162.560
MA2707151.048
MA2707139.036
MA2707129.069
MA2707120.563
MA2707153.5
MA2707163.0
MA2707173.5
MA2707184.5
MA2707206.0
MA2707228.536
MA2707252.09
MA2707275.025
MA2707300.015
MA2707328.015
MA2707350.0356.0339.5346.0356.5103.496
MA2707397.0402.5397.0402.5387.520.81
MA2707416.0421.5416.0421.5421.5125.033
MA2707430.5517.0430.5460.5455.5264122.280
MA2707480.5523.0461.5461.5490.5263131.7238
MA2707514.0560.5389.0538.5528.0233125.2737
MA2707552.0596.5547.5575.5566.0315180.1857
MA2707583.0642.0581.0614.0604.0171104.8643
MA2707618.0685.0618.0650.0643.06944.9423
MA2707664.0720.5664.0703.5684.0194134.6831
MA2709461.0471.0433.5443.0464.511551.3937
MA2709450.5461.0418.5433.0450.510545.6432
MA2709430.0442.0406.5415.5437.09941.2850
MA2709419.0432.0390.0402.5423.05020.6624
MA2709401.5411.5401.5405.0409.53012.1517
MA2709387.5400.0387.5392.0396.0259.7814
MA2709360.0372.0360.0365.5372.0103.6512
MA2709348.51
MA2709325.09
MA2709304.53
MA2709285.06
MA2709265.5
MA2709247.0
MA2709231.0
MA2709215.0
MA2709199.03
MA2709184.0
MA2709191.5191.580.5186.5194.581.396
MA2709205.5
MA2709216.5
MA2709227.5
MA2709238.0
MA2709264.015
MA2709289.512
MA2709315.016
MA2709344.023
MA2709373.59
MA2709376.5398.5376.5398.5403.03613.9927
MA2709407.5433.5407.5433.5434.06125.6321
MA2709440.5474.0439.0459.0467.515269.8440
MA2709473.5513.0473.5488.5501.013868.0523
MA2709517.5552.0517.5536.0534.010757.0226
相关资讯: