郑州商品交易所03月26日锰硅期权收盘行情
发布时间：2026年03月26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
SM26051,502.0
SM26051,452.016
SM26051,352.04
SM26051,253.0
SM26051,153.080
SM26051,054.0573
SM2605955.0681
SM2605856.0856.0856.0856.0857.010.43201
SM2605759.0414
SM2605700.0723.0700.0723.0662.03010.64740
SM2605539.0539.0511.0522.0567.04612.174,527
SM2605481.0535.0412.0450.0474.01,050244.015,258
SM2605397.0435.0327.0347.0385.024643.512,347
SM2605319.0360.0244.0283.0304.028040.983,591
SM2605243.0289.0176.0197.0232.039641.662,859
SM2605176.0230.0132.0151.0177.01,327108.12,778
SM2605153.0194.098.0120.0138.022,4061,492.9310,903
SM2605140.0163.080.096.0112.05,409320.383,116
SM260593.0142.074.082.096.02,749143.642,076
SM2605103.0124.058.069.084.06,157269.054,929
SM2605100.0111.052.057.075.01,55561.621,923
SM260578.0100.044.050.069.05,191179.513,595
SM260570.094.041.044.063.030,531980.6820,470
SM260568.084.036.039.057.02,89278.433,368
SM260555.074.033.033.053.03,23685.04942
SM26051.03.01.02.01.01110.1343
SM26051.02.01.02.01.0420.041,082
SM26052.02.02.02.01.0190.02455
SM26052.02.02.02.01.0130.01872
SM26053.03.03.03.02.0200.031,024
SM26052.03.02.03.03.02170.31692
SM26052.04.02.04.04.04860.811,201
SM26054.05.04.05.05.03640.81,387
SM26055.06.05.05.08.02730.731,967
SM26058.09.06.09.011.07562.794,557
SM260515.015.011.013.015.09696.295,784
SM260524.026.018.023.022.010,243112.8710,874
SM260528.037.025.033.034.02,19232.635,045
SM260555.064.041.049.052.05,139130.743,926
SM260590.0100.069.084.080.03,316136.812,185
SM2605130.0155.0111.0130.0125.01,820118.391,487
SM2605206.0226.0168.0193.0186.01,732163.36887
SM2605280.0296.0243.0274.0260.052268.32366
SM2605331.0377.0321.0357.0344.035460.97356
SM2605414.0447.0407.0441.0432.029462.9366
SM2605523.0248
SM2605616.094
SM2605710.023
SM2605805.06
SM2605901.06
SM26061,511.0
SM26061,461.0
SM26061,361.0
SM26061,262.0
SM26061,163.0
SM26061,065.092
SM2606967.0210
SM2606869.013
SM2606773.010
SM2606677.062
SM2606587.0587.0587.0587.0584.030.8886
SM2606493.097
SM2606400.0400.0400.0400.0406.061.2232
SM2606327.0340
SM2606246.0259.0246.0259.0258.0769.54440
SM2606248.0260.0204.0222.0205.0929.73460
SM2606216.0216.0162.0190.0168.043040.211,004
SM2606184.0200.0139.0161.0145.025922.641,052
SM2606168.0168.0131.0147.0130.01097.52457
SM2606125.0128.0115.0115.0120.032019.35601
SM2606113.0114.0104.0114.0113.01608.86335
SM2606121.0127.091.095.0107.042522.85399
SM2606113.0113.086.097.0101.01487.17139
SM260690.090.077.087.096.01265.2284
SM260692.092.069.076.092.02007.67241
SM26063.03.03.03.02.03137
SM26063.03.03.03.02.03380
SM26063.0132
SM26064.0178
SM26064.04.04.04.05.0100.02116
SM26065.05.05.05.07.01145
SM26065.06.05.06.09.0140.04160
SM26066.07.06.07.011.0470.16334
SM26068.09.08.09.015.0140.06497
SM260613.013.012.012.019.0190.12302
SM260617.018.017.018.025.0690.62309
SM260627.034.026.028.034.04927.1629
SM260641.054.034.044.047.03527.76390
SM260677.085.055.075.067.02569.04501
SM2606101.0121.090.0106.099.01537.91360
SM2606136.0178.0134.0158.0145.033226.26858
SM2606196.0237.0195.0237.0208.010410.25586
SM2606268.0268.0268.0268.0285.0101.34251
SM2606334.0334.0334.0334.0369.061.0147
SM2606459.073
SM2606551.051
SM2606645.04
SM2606739.010
SM2606834.07
SM2606930.0
SM26071,492.0
SM26071,392.0
SM26071,293.0
SM26071,194.0
SM26071,096.0
SM2607998.0
SM2607900.089
SM2607804.0280
SM2607710.0710.0710.0710.0710.010.36227
SM2607617.046
SM2607528.068
SM2607445.0445.0445.0445.0444.0153.3482
SM2607367.0293
SM2607329.0350.0282.0307.0301.010315.7247
SM2607280.0280.0280.0280.0248.0111.54327
SM2607217.0236.0207.0236.0209.0647.15802
SM2607229.0233.0203.0212.0183.011612.35384
SM2607190.0192.0190.0192.0166.0141.33342
SM2607153.0274
SM2607170.0170.0139.0139.0145.0201.55251
SM2607150.0156.0120.0137.0137.038825.08508
SM2607141.0144.0141.0144.0132.0211.5222
SM2607130.0134.0111.0118.0127.0603.74780
SM2607123.0123.097.0120.0121.01015.66125
SM26072.0
SM26073.0203
SM26075.05.05.05.04.060.02235
SM26075.0129
SM26076.0187
SM26077.09.07.09.08.01800.69334
SM26078.011.08.011.011.0500.24428
SM260710.014.010.011.015.0640.37238
SM260716.022.015.019.020.01221.07256
SM260724.031.021.027.027.01742.34269
SM260736.049.030.042.038.03176.54397
SM260747.069.047.069.053.040812.2290
SM260787.0103.070.097.076.026211.26305
SM2607114.0142.0102.0142.0109.0281.69351
SM2607160.0185.0155.0185.0156.040.34546
SM2607285.0285.0285.0285.0217.010.14384
SM2607313.0313.0313.0313.0290.0162.46154
SM2607391.0392.0391.0391.0373.0152.92154
SM2607437.0474.0437.0474.0460.0368.1594
SM2607515.0515.0515.0515.0551.0102.5861
SM2607643.053
SM2607737.021
SM2607832.032
SM2607925.03
SM26081,100.0
SM26081,003.0
SM2608906.0
SM2608811.0
SM2608720.0
SM2608632.0
SM2608550.0
SM2608459.0459.0459.0459.0475.061.43
SM2608410.03
SM2608344.0344.0344.0344.0356.030.526
SM2608298.0298.0298.0298.0310.030.456
SM2608261.0261.0261.0261.0272.030.3914
SM2608232.0232.0232.0232.0243.030.3518
SM2608212.0212.0212.0212.0218.030.3221
SM2608191.0194.0191.0194.0197.060.5825
SM2608174.0176.0174.0176.0179.060.5332
SM2608160.0163.0160.0163.0164.090.73141
SM2608145.0145.0145.0145.0150.030.2213
SM2608139.0147.0139.0147.0139.060.4327
SM2608134.0134.0134.0134.0128.030.294
SM2608144.0144.0130.0130.0119.070.4816
SM26087.07.07.07.08.070.0225
SM260810.027
SM260814.027
SM260818.018.018.018.019.030.0333
SM260828.028.024.024.027.060.0836
SM260838.038.038.038.039.060.1133
SM260858.058.058.058.057.060.1733
SM260883.094.083.094.082.090.3936
SM2608116.0123.0116.0123.0116.060.3620
SM2608157.0172.0157.0164.0161.0120.989
SM2608215.0226.0215.0226.0215.060.6612
SM2608279.0279.0279.0279.0276.030.429
SM2608346.06
SM2608424.0424.0424.0424.0421.030.646
SM2608499.06
SM2608581.03
SM2608665.0
SM2608751.0
SM2608839.0
SM2608927.0
SM26081,018.0
SM26091,513.0
SM26091,414.010
SM26091,317.012
SM26091,220.015
SM26091,124.019
SM26091,030.018
SM2609937.010
SM2609846.016
SM2609806.0807.0806.0807.0759.062.4280
SM2609722.0723.0722.0723.0675.072.5121
SM2609636.0636.0624.0624.0595.092.8466
SM2609565.0565.0563.0563.0521.061.6964
SM2609493.0503.0437.0444.0455.0296.73182
SM2609412.0412.0388.0388.0397.051.0160
SM2609379.0385.0379.0385.0347.091.67127
SM2609311.0340.0290.0315.0305.014222.54515
SM2609316.0316.0270.0282.0273.0284.07155
SM2609242.0251.0242.0251.0246.0192.36208
SM2609176.0232.0176.0230.0225.0262.51464
SM2609200.0206.0200.0206.0207.060.6133
SM2609175.0189.0175.0189.0194.0312.78168
SM2609181.0181.0181.0181.0182.030.2717
SM2609175.0175.0175.0175.0172.030.2628
SM2609173.0173.0135.0138.0164.060.48116
SM2609178.0178.0178.0178.0157.050.4538
SM26098.024
SM260912.012.012.012.010.060.04191
SM260911.016.011.014.013.0300.270
SM260913.022.013.022.016.0931.01135
SM260915.021.015.019.020.0560.5280
SM260928.028.020.022.025.0550.68197
SM260930.030.026.027.033.0130.18156
SM260934.045.034.043.042.0430.84203
SM260944.051.044.046.054.0320.77138
SM260974.074.058.067.069.0331.07119
SM260979.087.079.087.089.0180.7449
SM2609106.0117.0106.0110.0114.0181.063
SM2609155.0155.0150.0150.0148.0151.1542
SM2609198.0198.0192.0192.0189.0161.5635
SM2609245.0254.0245.0254.0238.0121.4716
SM2609269.0316.0269.0302.0295.0294.2814
SM2609375.0386.0365.0365.0362.0142.610
SM2609447.0461.0447.0461.0434.061.3610
SM2609525.0525.0525.0525.0513.061.56
SM2609607.0607.0607.0607.0594.061.83
SM2609689.0689.0689.0689.0680.031.033
SM2609767.0
SM2609857.03
SM2609948.06
SM26091,040.0
相关资讯: