郑州商品交易所08月21日甲醇期权收盘行情
发布时间：2026年08月21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
MA2610780.51
MA2610755.51
MA2610730.53
MA2610705.56
MA2610681.06
MA2610656.014
MA2610631.044
MA2610627.0653.0627.0638.5606.5138.26104
MA2610581.5112
MA2610557.0166
MA2610532.5220
MA2610508.0346
MA2610483.5462
MA2610459.0491
MA2610435.0545
MA2610430.0430.0430.0430.0410.510.43715
MA2610382.5410.0382.5410.0387.04719.182,294
MA2610333.5345.0297.5345.0339.561.871,839
MA2610262.0321.0261.5320.0293.030385.755,315
MA2610222.0276.5217.0276.5248.02,691655.313,714
MA2610185.0232.5177.5229.0206.04,518954.546,961
MA2610144.5191.5142.5189.0167.02,964505.046,377
MA2610123.5156.5110.0151.0133.523,2803,099.5110,048
MA261087.5125.085.5109.0105.527,3322,872.936,578
MA261075.098.065.095.082.088,4397,300.311,566
MA261057.076.050.073.063.544,7952,848.654,722
MA261043.059.538.056.049.0134,3766,623.7930,261
MA261031.045.529.043.537.545,2831,706.214,812
MA261026.535.022.033.028.572,5942,067.147,759
MA261022.027.016.525.021.553,8351,179.0412,126
MA261013.021.012.519.516.573,6261,243.039,743
MA261010.516.59.515.012.543,889572.054,613
MA26108.513.08.012.09.547,974501.028,345
MA26107.010.06.09.57.531,671258.445,023
MA26105.58.55.07.05.534,523228.0114,333
MA26100.51.00.50.50.56940.4310,103
MA26101.01.01.01.00.5290.031,712
MA26101.01.00.51.01.0340.031,644
MA26101.01.01.01.01.05340.531,084
MA26101.51.51.01.51.01,6521.775,537
MA26101.51.51.01.01.5940.141,437
MA26101.52.01.01.51.51,9442.953,197
MA26101.52.01.51.52.04240.645,953
MA26102.02.51.52.02.09,92420.2859,351
MA26102.53.02.02.02.54751.156,210
MA26103.03.02.02.53.07,58019.155,504
MA26103.03.52.53.03.52,2256.733,858
MA26104.04.53.03.54.08,11529.4831,398
MA26103.54.53.54.04.55,13520.544,951
MA26104.55.04.04.55.53,78317.2710,177
MA26105.55.54.54.56.05,38327.687,998
MA26107.07.05.56.07.026,161169.2353,252
MA26109.09.57.07.09.518,820158.9515,577
MA261013.015.010.010.513.058,220716.9643,317
MA261019.521.013.514.018.528,265477.9116,238
MA261028.031.519.520.026.067,7061,726.4824,590
MA261040.046.529.030.037.522,995870.719,295
MA261058.565.543.044.053.556,7863,053.9415,514
MA261083.089.560.562.075.530,9742,327.216,951
MA2610111.0119.084.086.0102.014,7801,461.254,274
MA2610149.5152.0113.0115.0133.53,059409.751,410
MA2610186.5191.5145.5145.5169.05,607962.192,779
MA2610226.0226.0183.5184.0207.52,162453.99927
MA2610233.0233.0233.0233.0248.530.755
MA2610291.54
MA2610336.014
MA2610382.512
MA2610429.06
MA2610456.5456.5456.5456.5477.031.376
MA2610529.5529.5517.0517.0525.094.7314
MA2611707.5
MA2611683.01
MA2611658.0
MA2611633.5
MA2611609.03
MA2611585.0
MA2611561.06
MA2611536.56
MA2611512.5
MA2611489.0
MA2611465.035
MA2611437.0437.0437.0437.0442.020.8764
MA2611418.598
MA2611396.087
MA2611373.0142
MA2611351.0147
MA2611329.5213
MA2611282.0302.5266.0293.0287.518052.01212
MA2611242.5268.0228.0268.0248.517744.06306
MA2611200.0226.5193.5226.5212.518338.87465
MA2611171.5198.0160.5198.0180.531356.13464
MA2611144.5170.5134.5167.0151.563695.85693
MA2611121.0143.5112.0140.0127.01,142144.23960
MA2611105.5119.592.5118.0106.089496.52839
MA261182.5100.076.598.588.51,01490.45924
MA261167.083.064.580.573.51,26793.47888
MA261161.569.515.068.061.02,033122.981,426
MA261146.057.544.057.051.01,40472.01803
MA261140.549.037.048.042.02,602113.73713
MA261134.041.031.039.535.53,382123.571,590
MA26112.52.52.02.02.5140.03211
MA26113.03.03.03.03.030.0142
MA26113.544
MA26114.055
MA26114.59.54.04.04.51290.53718
MA26115.55.54.54.55.01430.72313
MA26116.56.55.55.56.0760.43535
MA26116.56.56.06.07.01010.65412
MA26118.59.07.07.58.05784.712,404
MA26119.09.08.08.09.01161.03647
MA261110.510.58.08.010.51351.35705
MA261112.513.010.510.512.08039.3763
MA261113.015.011.511.514.01,93925.021,389
MA261116.517.014.014.016.06269.63662
MA261119.019.516.016.018.067812.03890
MA261122.022.018.018.021.050810.26832
MA261120.026.020.020.524.090721.331,617
MA261134.035.028.028.032.543913.96911
MA261145.047.537.037.043.51,82978.621,577
MA261160.062.550.050.557.045426.05727
MA261178.583.065.566.074.583362.24809
MA2611101.5105.085.085.596.066063.061,191
MA2611129.0132.0108.5108.5121.01,521186.881,018
MA2611156.0162.0134.0134.0150.037255.05277
MA2611191.0195.5165.5167.5182.018333.28196
MA2611227.0232.0207.5213.5217.020745.66117
MA2611254.518
MA2611294.011
MA2611335.03
MA2611378.59
MA2612630.5
MA2612606.5
MA2612582.5
MA2612558.5
MA2612535.0
MA2612511.5
MA2612486.5486.5486.5486.5488.010.494
MA2612465.07
MA2612438.0438.0438.0438.0442.520.881
MA2612419.5426.0419.0426.0420.062.5310
MA2612398.5
MA2612377.0
MA2612356.0
MA2612335.56
MA2612315.515
MA2612284.5315.5274.5315.5296.522868.13136
MA2612249.5278.5240.0278.5259.523460.91190
MA2612226.0242.5208.0242.5226.519344.17159
MA2612196.5211.0179.5211.0196.522042.92223
MA2612168.5182.5155.5182.5169.036561.49244
MA2612145.0159.0134.0157.5145.056081.85268
MA2612123.5136.0116.5136.0125.066183.56209
MA2612104.0117.096.5116.5107.0951102.68301
MA261286.5102.583.5102.591.51,07698.0241
MA261274.087.572.087.579.51,278100.25230
MA261270.076.061.575.568.02,696183.39352
MA26126.56.55.55.54.540.0247
MA26125.5108
MA261211.011.07.07.06.5260.21106
MA26128.58.58.58.57.530.0376
MA26129.59.59.59.58.530.0384
MA261211.011.011.011.010.030.0378
MA261219.019.019.019.011.510.0290
MA261214.0215
MA261216.0241
MA261219.020.518.018.018.567412.86419
MA261221.523.520.520.522.048210.52273
MA261225.027.523.523.525.53238.04157
MA261229.032.027.027.029.02918.45177
MA261233.036.531.031.034.065522.03234
MA261239.542.035.035.038.550819.48114
MA261244.548.540.540.544.570230.92181
MA261259.062.553.053.557.576243.81321
MA261275.080.068.068.574.034825.65202
MA261295.5101.085.085.094.023221.86241
MA2612119.5124.5107.0107.5116.526330.21239
MA2612147.0155.5131.5131.5142.031744.93187
MA2612177.0180.0159.5159.5171.511719.76131
MA2612206.5217.0193.5193.5203.56713.6463
MA2612238.0241.0222.0222.0238.04811.1844
MA2612275.5
MA2612313.5
MA2701594.55
MA2701571.0
MA2701548.0
MA2701524.5
MA2701502.03
MA2701479.53
MA2701457.030
MA2701436.022
MA2701414.515
MA2701393.518
MA2701373.515
MA2701353.5173
MA2701341.5341.5341.5341.5334.020.68208
MA2701316.0226
MA2701297.5252
MA2701264.0287.0263.5278.0280.0256.68328
MA2701235.0235.0231.5231.5247.5266.07291
MA2701219.5220.0203.5212.0218.0459.54341
MA2701204.0204.0204.0204.0190.510.2480
MA2701172.5180.0151.5180.0166.035157.81798
MA2701135.5157.5133.5157.5145.012618.2777
MA2701122.0137.0115.5135.0125.553166.212,610
MA2701105.5119.5100.0117.5109.513314.45983
MA270191.0102.089.0102.094.519418.451,246
MA270183.090.079.090.082.513911.47833
MA270168.080.066.580.071.555239.762,634
MA270163.068.058.568.062.533521.07718
MA270152.561.052.560.054.01789.95768
MA270146.053.543.553.548.01537.29529
MA270140.046.539.546.541.537916.01622
MA270136.039.034.539.037.0140.51154
MA270132.036.029.033.032.51,37145.912,537
MA270110.010.59.510.58.0640.651,554
MA270110.010.010.010.09.5260.26218
MA270111.011.011.011.011.5360.4118
MA270114.017.013.514.013.01582.28362
MA270115.516.015.515.515.5490.7899
MA270118.018.016.516.518.01712.92748
MA270120.522.018.018.020.5511.05545
MA270123.524.522.022.024.01012.42513
MA270127.029.025.025.027.5882.38603
MA270132.032.528.028.031.51925.71,058
MA270134.534.532.532.536.5270.89678
MA270136.045.036.037.041.549319.772,058
MA270148.049.043.043.047.0622.88420
MA270154.556.050.550.553.5784.17459
MA270160.563.556.056.060.0603.64405
MA270169.570.561.561.567.535723.9789
MA270188.089.578.579.084.512510.35583
MA2701108.0110.097.097.0104.525826.72584
MA2701131.5133.5119.0119.0127.014117.82809
MA2701156.0161.5142.0142.0152.561390.76745
MA2701178.0182.0175.0179.5180.5213.74400
MA2701215.0215.0205.0205.0210.571.47334
MA2701244.0244.0230.0230.0244.530.7295
MA2701279.5163
MA2701317.010
MA2701355.57
MA2701396.56
MA2701438.06
MA2701481.56
MA2701525.03
MA2701570.0
MA2701615.55
MA2703564.5
MA2703542.5
MA2703521.0
MA2703497.0508.0497.0499.5499.5105.02
MA2703471.0479.0471.0479.0478.562.85
MA2703451.0465.0451.0458.0458.083.652
MA2703420.0435.0417.0435.0438.0145.972
MA2703411.5428.0411.5420.0418.0125.038
MA2703392.5412.0392.5400.5398.5145.6122
MA2703354.0382.5354.0382.5380.5145.2725
MA2703341.5361.5339.0361.5362.03512.133
MA2703324.0350.0321.0336.0343.55217.3825
MA2703304.0331.0303.0320.5327.04413.8927
MA2703288.5314.0288.5306.0310.06118.2229
MA2703270.5302.0270.5296.5293.56017.2723
MA2703256.0284.0256.0271.0278.07319.8726
MA2703255.0269.5255.0264.5263.59825.6526
MA2703234.5240.0234.5240.0234.561.4218
MA2703210.012
MA2703186.039
MA2703167.031
MA2703148.545
MA2703134.043
MA2703119.064
MA2703107.559
MA270323.523.523.523.521.060.1471
MA270323.557
MA270327.052
MA270330.536
MA270335.035.035.035.034.520.0735
MA270338.515
MA270343.510
MA270348.56
MA270354.012
MA270360.55
MA270367.08
MA270373.511
MA270381.067
MA270389.515
MA270397.53
MA2703106.59
MA2703117.0
MA2703137.5
MA2703162.0
MA2703188.03
MA2703217.0220.0217.0220.0218.561.313
MA2703248.0250.5248.0250.5249.5122.993
MA2703284.59
MA2703319.07
MA2703357.08
MA2705519.0
MA2705499.5
MA2705479.5
MA2705460.03
MA2705441.0
MA2705422.51
MA2705404.54
MA2705359.0359.0359.0359.0386.510.3617
MA2705369.024
MA2705328.0335.0328.0335.0352.520.6618
MA2705310.0310.0310.0310.0336.510.3118
MA2705302.0309.0302.0309.0320.0123.6620
MA2705286.5295.0286.5295.0305.0154.3714
MA2705271.5280.0271.5280.0290.5143.8612
MA2705255.5266.0255.5265.5276.0389.9116
MA2705244.0253.0243.0243.0261.5245.9621
MA2705235.0246.0235.0246.0248.561.4612
MA2705223.527
MA2705199.5199.5199.5199.5200.091.847
MA2705179.59
MA2705159.515
MA2705120.5138.0120.5138.0144.520.2629
MA2705134.584
MA2705130.0130.0101.5119.5120.0657.43167
MA270539.5116
MA270544.576
MA270542.042.042.042.050.010.0464
MA270555.036
MA270560.5106
MA270578.078.078.078.067.010.0817
MA270573.516
MA270580.06
MA270580.080.080.080.088.010.0869
MA270595.0100.094.096.096.0403.9276
MA2705119.5119.5101.0102.0104.5879.28137
MA2705112.517
MA2705125.0131.0120.5120.5122.5192.3956
MA2705132.516
MA2705142.536
MA2705153.010
MA2705164.56
MA2705189.03
MA2705214.53
MA2705243.56
MA2705273.01
MA2705307.5
MA2705346.5
MA2705381.5
相关资讯: