郑州商品交易所08月20日甲醇期权收盘行情
发布时间：2026年08月20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
MA2610729.01
MA2610704.01
MA2610679.03
MA2610654.56
MA2610629.56
MA2610604.514
MA2610580.044
MA2610555.097
MA2610530.5112
MA2610505.5166
MA2610481.0220
MA2610456.5346
MA2610461.5461.5441.5441.5432.031.36462
MA2610408.0491
MA2610408.5408.5402.0402.0384.020.81545
MA2610350.0374.5350.0360.0360.0186.66716
MA2610355.5355.5320.0323.0336.04815.752,297
MA2610290.5309.0265.5297.5289.515345.811,844
MA2610251.5265.5227.0250.0245.0623154.015,422
MA2610213.0223.0173.5202.5202.52,054408.384,099
MA2610170.0182.0138.0167.0163.02,797451.146,653
MA2610134.0146.0104.5129.5128.57,347928.06,471
MA2610100.0116.578.0103.099.039,0003,935.6911,127
MA261080.091.558.078.575.529,0992,227.256,899
MA261063.072.042.059.557.0107,7246,286.512,617
MA261049.556.031.546.543.532,2491,396.094,903
MA261035.045.523.535.533.0155,6155,203.9927,941
MA261029.034.517.526.526.037,873939.254,298
MA261020.526.513.020.020.042,777802.716,211
MA261016.520.510.015.016.043,238584.6812,041
MA261011.516.07.511.513.048,391538.848,476
MA26109.012.55.58.510.528,876258.964,378
MA26107.010.04.06.59.017,388120.57,235
MA26106.08.03.55.57.513,42571.723,472
MA26104.56.53.04.56.019,65383.6112,517
MA26100.51.00.50.50.51,0730.9110,135
MA26101.01.00.51.00.51630.161,713
MA26101.01.51.01.00.5460.051,667
MA26101.02.01.01.00.56060.721,071
MA26101.52.51.01.51.01,9263.155,656
MA26101.52.51.01.51.01,1311.71,485
MA26102.02.51.51.51.01,2262.143,542
MA26102.03.01.52.01.51,4653.045,557
MA26102.53.52.02.02.014,87838.0956,485
MA26102.04.52.02.52.01,0973.366,209
MA26103.05.03.03.52.53,18210.739,517
MA26103.05.53.03.53.03,82215.193,770
MA26104.57.04.04.53.510,26048.130,793
MA26104.57.04.04.54.57,78337.966,366
MA26105.58.04.55.05.020,943125.1210,172
MA26107.09.05.56.06.58,38156.278,635
MA26108.511.07.07.57.552,875437.450,188
MA261011.515.09.010.011.023,851261.9713,720
MA261016.521.514.015.016.075,7571,257.1832,872
MA261025.530.020.521.523.528,059662.319,881
MA261039.542.530.032.034.562,1252,144.4913,625
MA261056.060.044.047.049.526,5711,334.238,021
MA261080.584.062.567.070.051,7523,671.877,827
MA261097.0114.087.595.096.522,5042,212.254,157
MA2610127.0147.0116.5126.0128.04,255546.141,579
MA2610165.0185.5152.5162.0164.01,615264.41813
MA2610202.5226.5190.0201.5204.01,791362.721,139
MA2610243.0272.5233.0243.0246.5857212.76464
MA2610291.058
MA2610336.54
MA2610361.5389.5361.5376.0383.562.2714
MA2610431.012
MA2610479.56
MA2610527.53
MA2610576.58
MA2611672.0
MA2611647.51
MA2611623.0
MA2611598.5
MA2611574.03
MA2611549.5
MA2611525.56
MA2611501.56
MA2611478.0
MA2611454.0
MA2611430.535
MA2611407.564
MA2611385.098
MA2611362.587
MA2611340.5142
MA2611318.5147
MA2611297.5213
MA2611260.0276.0238.0257.5257.518446.8251
MA2611229.5231.5193.5212.5219.59920.69390
MA2611178.0203.5161.5178.5185.532358.2525
MA2611162.5172.5134.0156.0155.529845.35478
MA2611137.0145.5108.5130.0129.5797100.89632
MA2611115.5122.090.0106.5107.01,021109.64816
MA261196.0101.572.588.588.01,10597.35589
MA261180.085.560.072.072.51,33195.46953
MA261165.571.049.060.560.01,22772.7763
MA261157.060.040.049.550.02,476125.041,412
MA261146.050.033.541.041.51,70270.01896
MA261138.042.027.534.035.52,13974.28796
MA261132.035.523.028.529.52,49173.261,236
MA26112.52.52.02.52.01530.37204
MA26112.52.52.52.52.5139
MA26113.044
MA26114.04.04.04.03.5110.0455
MA26115.05.54.55.54.01560.73691
MA26115.55.55.05.55.02171.11266
MA26116.06.55.56.56.04202.57531
MA26117.07.56.57.56.54883.51402
MA26118.010.58.09.08.05564.852,339
MA26119.010.59.010.59.53633.57569
MA261111.512.010.511.510.56467.33715
MA261112.514.012.013.012.51,64021.24652
MA261116.016.513.515.015.01,44821.971,539
MA261117.519.016.017.517.51,20321.01530
MA261119.022.018.520.020.51,12222.52759
MA261124.026.021.523.523.588820.8567
MA261128.030.025.027.027.51,68645.981,303
MA261136.040.534.037.037.093234.62866
MA261151.554.545.049.049.51,96798.551,156
MA261166.072.560.064.565.01,08270.93757
MA261183.594.580.084.085.01,500129.06563
MA2611106.0120.5102.5108.0108.52,035225.671,056
MA2611135.5150.5127.0137.0136.0987133.31550
MA2611166.5183.5157.0167.0167.040167.37204
MA2611200.5216.5193.5200.5201.023046.9155
MA2611234.5256.0230.5237.5238.515437.665
MA2611278.518
MA2611323.0325.0322.0325.0319.551.6211
MA2611363.53
MA2611407.59
MA2612599.5
MA2612575.5
MA2612551.5
MA2612528.0
MA2612504.5
MA2612481.5
MA2612458.54
MA2612436.07
MA2612413.51
MA2612392.010
MA2612370.0
MA2612349.5
MA2612329.0
MA2612308.56
MA2612289.515
MA2612271.061
MA2612235.591
MA2612203.5182
MA2612174.0214
MA2612149.0181
MA2612127.5149
MA2612108.0164
MA261292.5107
MA261279.0219
MA261267.0292
MA261258.0329
MA26126.548
MA26127.5108
MA26128.5101
MA261210.079
MA261211.587
MA261213.081
MA261215.589
MA261216.016.016.016.017.510.02215
MA261220.5241
MA261223.5210
MA261226.5243
MA261231.0143
MA261235.0149
MA261240.0110
MA261246.0156
MA261252.0121
MA261268.068.065.565.566.590.6239
MA261286.086.085.085.084.060.51260
MA2612107.0107.0107.0107.0104.530.32237
MA2612134.0135.0134.0135.0129.550.67155
MA2612157.0157.0154.5154.5157.030.4771
MA2612187.550
MA2612221.5
MA2612258.0
MA2612296.0
MA2612337.0
MA2701561.05
MA2701537.5
MA2701514.5
MA2701492.0
MA2701469.53
MA2701447.03
MA2701425.530
MA2701404.022
MA2701383.015
MA2701363.018
MA2701343.015
MA2701323.5173
MA2701305.5305.5305.5305.5305.010.31208
MA2701288.0288.0288.0288.0286.510.29226
MA2701271.5271.5271.5271.5269.510.27252
MA2701259.5265.5240.5255.0253.020651.8309
MA2701228.5236.5208.0224.5221.525756.45317
MA2701207.0208.0178.0195.5193.017534.21363
MA2701174.5182.0154.0170.0168.040068.02481
MA2701151.5159.0132.0148.5145.5697102.82910
MA2701132.0138.0113.5128.0125.5826105.41825
MA2701115.5120.097.0110.5109.01,035114.142,856
MA270198.0105.084.596.093.51,05299.4993
MA270185.090.575.083.081.51,555129.881,281
MA270174.079.062.572.570.51,14383.06837
MA270160.069.555.063.561.51,796110.52,571
MA270157.059.547.554.553.01,50381.2633
MA270150.552.541.048.047.01,53972.03822
MA270144.046.036.042.040.51,64667.53533
MA270137.040.531.536.536.01,90470.06621
MA270132.533.527.029.532.02257.0162
MA270128.530.523.528.528.056115.471,854
MA27019.511.59.510.59.51,38814.571,504
MA270111.011.511.011.011.5850.96244
MA270113.013.012.513.013.0540.7118
MA270115.016.514.514.515.5741.14299
MA270118.018.017.017.517.51272.23105
MA270120.021.019.519.520.51092.21733
MA270123.024.522.522.523.555212.65527
MA270127.029.025.527.027.054614.54494
MA270130.532.529.030.031.045413.78559
MA270135.538.033.034.536.093632.941,174
MA270140.543.038.039.540.574529.91683
MA270153.553.543.045.546.51,87186.621,875
MA270152.556.049.051.052.51,03353.71386
MA270159.563.556.058.559.089052.29418
MA270167.071.563.566.067.062441.75367
MA270174.580.071.073.575.059544.23615
MA270193.5100.088.592.093.575570.22505
MA2701115.5122.5110.0113.0114.576687.64480
MA2701139.5149.0132.5138.0139.51,265177.74822
MA2701165.5177.0158.5165.0166.51,264211.85849
MA2701196.0208.5188.0195.0196.5592118.11401
MA2701226.5242.0219.0228.0229.5485111.74327
MA2701261.5278.5253.0263.0263.5497131.99295
MA2701296.5313.5293.0300.0301.025978.66163
MA2701339.510
MA2701380.57
MA2701422.06
MA2701465.06
MA2701509.06
MA2701554.03
MA2701599.5
MA2701645.55
MA2703529.5
MA2703508.0
MA2703487.0
MA2703465.5
MA2703445.5
MA2703426.01
MA2703389.0396.5389.0396.5406.020.792
MA2703374.0389.0372.5375.5387.0166.056
MA2703371.0388.0359.0367.0368.57728.618
MA2703359.0366.0342.5349.0350.57827.6923
MA2703334.0350.0313.0328.0332.513344.1730
MA2703317.0332.0296.0309.0316.012438.718
MA2703301.0312.0276.0285.5299.513740.4123
MA2703284.0294.0267.5278.0282.514741.2818
MA2703284.0284.0247.0252.5268.014638.3729
MA2703254.0264.0236.0246.5253.06917.4826
MA2703241.0251.0241.0247.0238.5122.9724
MA2703212.515
MA2703188.012
MA2703167.539
MA2703148.531
MA2703133.045
MA2703118.543
MA2703106.064
MA270395.059
MA270324.565
MA270328.057
MA270331.552
MA270335.536
MA270340.535
MA270345.515
MA270350.010
MA270356.06
MA270362.512
MA270369.05
MA270376.08
MA270384.011
MA270392.567
MA2703100.515
MA2703110.53
MA2703120.59
MA2703131.0
MA2703154.0
MA2703179.0
MA2703208.03
MA2703238.5
MA2703272.56
MA2703307.59
MA2703344.57
MA2703383.08
MA2705491.0
MA2705471.0
MA2705451.5
MA2705432.53
MA2705414.5
MA2705385.0393.5385.0393.5396.520.781
MA2705381.0397.0376.5387.5378.0207.694
MA2705360.0380.0358.0360.5361.55118.6117
MA2705343.5357.5340.0350.0345.05719.7924
MA2705326.5350.0303.0309.0328.56320.8918
MA2705310.5328.0309.0310.5312.54112.9318
MA2705296.0308.0276.5292.5298.06619.3817
MA2705281.5292.5261.0267.5283.55615.6117
MA2705268.5278.0247.0255.0269.0379.9514
MA2705254.513
MA2705248.5252.0248.5252.0242.0123.015
MA2705229.59
MA2705204.527
MA2705183.550
MA2705163.09
MA2705146.015
MA2705120.0127.5120.0127.5131.030.3729
MA2705122.084
MA2705105.0106.5100.0106.5108.560.62158
MA270543.543.543.043.045.060.26116
MA270550.076
MA270555.563
MA270561.536
MA270555.063.055.060.068.0171.03106
MA270574.517
MA270581.016
MA270589.06
MA270597.569
MA2705105.585
MA2705119.0119.0119.0119.0114.050.6157
MA2705124.017
MA2705134.568
MA2705144.516
MA2705155.036
MA2705167.010
MA2705179.06
MA2705203.53
MA2705229.0232.0229.0232.0232.061.383
MA2705268.0268.0266.0266.0260.5123.26
MA2705283.0287.0283.0287.0293.020.571
MA2705327.5
MA2705368.0
MA2705404.0
相关资讯: