郑州商品交易所03月24日甲醇期权收盘行情
发布时间:2026年03月24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
MA26051,287.53
MA26051,262.512
MA26051,237.515
MA26051,213.045
MA26051,151.51,151.51,151.51,151.51,188.511.15142
MA26051,164.0147
MA26051,139.0359
MA26051,114.5387
MA26051,090.0275
MA26051,065.5835
MA26051,041.5640
MA26051,017.0791
MA2605928.5928.5928.5928.5992.587.43936
MA2605968.51,144
MA2605915.0980.0915.0977.0944.554.831,877
MA2605954.0956.0954.0956.0920.52523.88805
MA2605902.0902.0839.0839.0896.554.311,790
MA2605924.5924.5825.0830.0872.51916.29958
MA2605833.0910.0816.5816.5849.02925.0989
MA2605859.0859.0822.5822.5825.52016.711,525
MA2605800.0869.5736.0758.5802.06450.939,970
MA2605762.5801.5762.5801.5778.521.561,293
MA2605778.5800.0698.5718.0755.5195141.262,074
MA2605702.0771.5688.0740.0733.01813.19829
MA2605700.0790.5644.0644.0710.0268181.244,274
MA2605656.0746.0614.0746.0665.011779.162,040
MA2605583.5688.0560.0580.0621.5615376.223,224
MA2605531.0637.5520.0534.5578.514883.031,396
MA2605504.0618.0482.0501.5537.512667.92,155
MA2605440.0571.0420.0458.0497.51,669810.138,604
MA2605450.0529.0406.5409.5459.5429186.582,191
MA2605401.0478.5373.5377.0422.5378147.981,265
MA2605336.0456.0256.0348.5388.5798302.262,548
MA2605308.5421.5308.0325.5356.0758259.651,195
MA2605260.0391.0260.0297.5326.09,3653,072.2118,172
MA2605177.5358.0177.5263.0297.52,660808.39849
MA2605254.5331.5223.0242.5271.53,8351,040.411,207
MA2605280.0304.5200.0222.0247.514,8563,642.64,977
MA2605262.0281.0180.0201.0225.515,4033,462.453,106
MA2605139.5258.0139.5184.5206.59,3241,963.042,059
MA2605150.0237.0140.5166.0187.513,5702,550.734,053
MA2605175.0220.0130.0150.0172.074,09312,858.717,224
MA2605140.0201.0110.5134.5157.535,0555,377.7620,483
MA260590.0183.090.0122.5144.016,4802,369.895,350
MA2605120.0169.098.5113.0133.010,2811,369.422,434
MA2605120.0154.583.5100.0122.538,5394,649.1813,292
MA260581.0140.580.091.0112.54,432481.221,294
MA260589.0130.072.080.5105.04,748497.821,017
MA260579.5137.565.567.097.53,754338.44625
MA260566.0108.560.063.590.02,436194.911,035
MA260577.099.054.058.584.02,815211.481,909
MA260566.591.048.557.579.041,1092,836.0514,000
MA260549.584.044.548.574.03,086194.11,435
MA260550.575.540.045.569.017,4361,001.394,378
MA26053.55.02.53.52.013,32142.5340,082
MA26053.04.03.03.02.5400.141,054
MA26053.04.03.04.02.5840.291,909
MA26053.54.53.54.53.0590.251,203
MA26055.07.53.05.03.01,7257.5410,098
MA26055.55.53.55.03.51030.461,257
MA26054.55.53.55.04.01500.682,113
MA26055.06.03.05.54.52011.022,831
MA26057.011.04.56.05.02,83617.6710,597
MA26056.58.55.06.05.54352.471,708
MA26056.59.55.07.06.06954.593,180
MA26057.59.06.07.56.57795.522,225
MA26058.010.06.09.07.514,639117.2328,812
MA26059.010.57.510.58.59328.472,398
MA26059.011.58.010.59.01,0189.932,991
MA26058.012.58.012.010.04674.971,701
MA260513.015.09.514.011.04,29751.5612,747
MA260512.515.010.515.012.06417.991,522
MA260516.516.511.016.514.01,41819.184,575
MA260512.018.012.017.515.55327.892,014
MA260517.021.013.520.517.012,980218.4520,595
MA260517.021.015.021.018.565811.712,618
MA260519.024.517.024.020.51,55432.372,775
MA260521.027.018.525.522.52,43455.412,853
MA260535.035.021.030.025.041,8931,110.9930,514
MA260530.535.525.035.029.52,59678.793,934
MA260537.047.028.543.036.56,552235.696,744
MA260544.050.534.550.543.03,089130.443,047
MA260560.066.041.560.552.525,0031,302.689,839
MA260565.572.050.570.062.07,237444.065,783
MA2605118.0118.551.085.574.019,8211,484.986,464
MA2605105.0105.573.597.087.04,630415.161,986
MA2605130.0132.587.5115.0103.011,2041,190.944,211
MA2605130.5163.5103.0133.5120.06,405792.912,403
MA2605205.0205.0121.0157.0140.043,2956,171.158,176
MA2605268.0268.0141.0184.0161.57,6021,258.011,606
MA2605210.0219.5161.5205.5185.510,6692,034.492,071
MA2605269.5270.0185.0233.0211.57,0261,527.131,373
MA2605240.0295.0210.5263.0239.55,8141,402.191,076
MA2605309.5338.5238.0295.0270.03,428918.591,016
MA2605312.0376.0240.0326.0301.52,707823.691,209
MA2605322.0382.5298.5357.5336.02,458838.53918
MA2605367.0417.5337.0394.5371.5325124.03346
MA2605403.5452.5367.5434.0407.5347144.0244
MA2605450.0497.5398.0473.0447.017480.16146
MA2605486.065
MA2605526.021
MA2605568.519
MA2605611.019
MA2605620.5700.0620.5677.5653.553.2440
MA2605697.0
MA2605742.0103
MA2605787.0
MA2605832.0
MA26061,255.0
MA26061,230.5
MA26061,205.5
MA26061,181.0
MA26061,156.03
MA26061,131.53
MA26061,107.0
MA26061,082.5
MA26061,058.0
MA26061,034.012
MA26061,009.512
MA2606985.53
MA2606962.018
MA2606938.521
MA2606915.018
MA2606891.531
MA2606868.536
MA2606846.056
MA2606823.5823.5794.0794.0823.532.4447
MA2606801.094
MA2606753.5768.0753.5768.0779.043.03129
MA2606760.5760.5720.0721.5757.096.57121
MA2606736.0162
MA2606688.5688.5688.5688.5715.032.07132
MA2606667.0724.0605.5638.5694.596.02218
MA2606627.5630.0627.5630.0654.553.17195
MA2606635.0635.0635.0635.0615.521.25188
MA2606578.569
MA2606545.5545.5545.5545.5543.594.91107
MA2606509.5138
MA2606500.0500.0500.0500.0478.521.0230
MA2606450.0450.0450.0450.0448.010.45237
MA2606424.0458.0367.5367.5420.06225.52283
MA2606397.0436.0345.0345.0393.520379.33185
MA2606373.0411.0323.0330.0367.512846.24205
MA2606314.5391.0298.0304.0345.09832.96155
MA2606319.0361.5279.0279.0323.021265.13180
MA2606305.0348.0270.5270.5301.08526.37261
MA2606250.0324.0240.5240.5283.012435.19205
MA2606264.0304.0237.0283.5265.518249.78274
MA2606241.5288.0189.0219.0247.5466113.5370
MA2606201.0268.0200.0209.0232.513130.91282
MA2606188.0257.5188.0219.5218.514032.62141
MA2606201.5240.5172.0172.0204.539179.08109
MA2606170.0226.5161.5161.5191.043585.38175
MA2606181.0205.5150.5153.0180.035163.8131
MA2606104.0203.0104.0161.0169.51,052179.62475
MA2606145.0190.5133.5133.5158.525543.3592
MA2606137.5176.0125.0132.0148.026036.73141
MA260610.512.08.511.59.58308.353,021
MA26068.59.08.58.59.5130.12279
MA26069.019.57.011.010.0250.24120
MA26069.513.59.513.510.090.1166
MA260611.011.010.010.010.570.07279
MA260611.511.511.511.511.030.03185
MA260612.012.010.510.511.5110.13166
MA260613.013.013.013.012.060.08223
MA260614.014.512.014.012.5300.4228
MA260614.014.514.014.513.060.09140
MA260614.514.514.514.514.030.04187
MA260616.016.016.016.015.030.05136
MA260617.519.016.516.516.0100.18193
MA260617.521.517.521.517.520.04117
MA260630.030.019.019.019.0140.3886
MA260622.522.522.522.520.530.0770
MA260618.518.518.518.522.510.02110
MA260626.526.526.526.525.030.0872
MA260628.528.528.528.527.530.0964
MA260631.531.530.530.530.060.19148
MA260632.538.531.536.532.5903.24307
MA260638.038.038.038.036.030.11185
MA260648.548.542.044.040.0231.04331
MA260652.053.050.050.044.0130.68167
MA260654.058.050.054.048.0291.6384
MA260667.070.055.564.558.0603.93355
MA260682.083.069.075.069.51259.84439
MA260692.095.077.585.082.037432.15284
MA2606110.0115.091.0101.097.023824.17255
MA2606120.0125.0101.0118.5112.527031.64176
MA2606149.0149.0124.5137.5131.516221.88332
MA2606149.0167.0138.0157.0151.034352.23281
MA2606167.5190.5156.0172.5172.524942.36182
MA2606190.5216.0177.5196.5196.013426.43109
MA2606216.5245.0201.0229.5220.0484106.62225
MA2606284.5284.5226.5259.5247.538294.37211
MA2606299.0300.5246.5289.5275.021861.14139
MA2606331.0332.5281.5308.5303.013942.65162
MA2606338.0353.5272.0346.5335.014247.87138
MA2606350.0370.0343.0370.0367.0279.4472
MA2606436.0436.0373.5413.0399.09035.3864
MA2606457.5457.5405.0436.5434.09439.7122
MA2606465.0466.0464.0466.0469.552.335
MA2606496.0505.0496.0505.0505.552.55
MA2606533.0542.0533.0542.0542.052.695
MA2606581.0
MA2606620.0
MA2606659.0
MA2606698.5
MA26071,197.5
MA26071,173.0
MA26071,149.0
MA26071,124.5
MA26071,100.5
MA26071,076.5
MA26071,052.5
MA26071,028.5
MA26071,004.5
MA2607981.53
MA2607958.0
MA2607935.0
MA2607911.5
MA2607889.0
MA2607866.5
MA2607844.55
MA2607822.53
MA2607800.57
MA2607779.022
MA2607758.521
MA2607737.531
MA2607717.038
MA2607697.036
MA2607677.549
MA2607658.549
MA2607620.596
MA2607585.5331
MA2607551.511
MA2607519.515
MA2607527.0527.0527.0527.0489.563.05285
MA2607394.0494.5394.0494.5459.583.7233
MA2607466.0466.0353.0428.0433.552.18118
MA2607441.0441.0428.0428.0408.073.0228
MA2607342.0415.5326.0403.5383.583.1338
MA2607321.5392.5321.5375.0362.0134.7544
MA2607288.0383.0288.0361.5341.0289.1645
MA2607265.5347.0265.5335.0320.0298.8642
MA2607249.0320.0249.0320.0303.0318.666
MA2607275.0302.5245.5302.5286.012232.9990
MA2607250.0286.5248.5286.5269.04110.6770
MA2607233.0273.0217.5271.0254.5133.2130
MA2607225.5257.0225.5257.0241.061.459
MA2607242.5242.5242.5242.5227.530.733
MA2607204.0229.0204.0229.0214.561.39
MA2607217.0217.0212.0212.0203.5255.3329
MA2607197.0211.0179.0179.0193.5265.0155
MA2607200.5200.5197.0197.0183.561.196
MA2607194.0195.0183.5183.5173.0112.111
MA26076.59.56.59.06.5280.22268
MA26076.08.06.08.07.5100.07110
MA26076.56.56.06.08.060.04116
MA26078.08.06.56.58.560.04134
MA26078.09.58.09.09.590.08172
MA26078.511.08.510.510.5180.18163
MA26079.512.58.59.511.51031.01176
MA260711.013.08.010.512.5660.69213
MA260712.014.511.511.514.090.11197
MA260713.014.09.514.015.5410.54288
MA260714.516.513.016.017.5380.57289
MA260716.518.515.018.519.0621.05220
MA260718.520.517.519.021.0551.07177
MA260720.521.519.520.523.0290.6103
MA260726.527.022.523.526.0330.8121
MA260725.525.525.025.028.560.15104
MA260728.028.028.028.031.560.1772
MA260731.031.031.031.034.560.1954
MA260734.534.534.034.038.0110.3845
MA260738.038.038.038.042.530.1139
MA260743.043.042.042.046.5120.51103
MA260758.058.047.547.550.5251.2532
MA260759.059.051.553.055.5120.6569
MA260765.067.065.067.061.560.418
MA260771.571.571.571.567.040.2918
MA260779.013
MA260794.018
MA2607115.0115.0101.5101.5109.550.5313
MA2607118.0118.0118.0118.0127.560.7410
MA2607137.5137.5137.5137.5147.030.4116
MA2607169.0169.0160.0160.0167.060.9912
MA2607180.0180.0180.0180.0191.030.5425
MA2607204.0204.0204.0204.0215.030.6139
MA2607242.5242.5230.0230.0240.092.1121
MA2607258.5258.5258.5258.5268.561.5833
MA2607304.0304.0288.0288.0297.092.6724
MA2607320.5320.5313.0313.0326.061.915
MA2607349.5349.5349.5349.5359.031.056
MA2607379.5379.5379.5379.5391.593.493
MA2607411.0411.0411.0411.0424.093.783
MA2607443.0443.0443.0443.0459.531.333
MA2607475.5475.5475.5475.5496.031.433
MA2607509.0509.0509.0509.0532.063.056
MA2607543.5543.5543.5543.5568.594.899
MA2607580.5580.5580.5580.5607.563.486
MA2607627.5627.5627.5627.5647.031.883
MA2607687.0
MA2607726.5
MA2608966.0
MA2608943.5
MA2608921.0
MA2608898.5
MA2608877.0
MA2608855.5
MA2608834.0
MA2608813.0
MA2608792.5
MA2608772.5
MA2608752.5
MA2608732.59
MA2608714.07
MA2608695.59
MA2608677.03
MA2608658.54
MA2608640.53
MA2608624.05
MA2608590.56
MA2608558.07
MA2608528.522
MA2608498.516
MA2608471.519
MA2608446.018
MA2608420.029
MA2608415.0415.0415.0415.0397.093.6345
MA2608394.0394.0394.0394.0375.531.1830
MA2608371.5371.5371.5371.5353.562.1821
MA2608333.528
MA2608315.519
MA2608289.5299.5289.5294.0297.5123.5458
MA2608279.0297.5249.5252.5280.010829.77142
MA2608269.0272.0238.5240.0264.5184.4726
MA2608250.527
MA2608236.044
MA2608234.0234.0234.0234.0222.030.766
MA2608210.057
MA2608199.0
MA2608188.0
MA260816.517.016.517.013.0120.287
MA260819.019.016.016.015.590.1695
MA260821.021.016.516.518.5480.88108
MA260823.523.520.020.021.0240.51145
MA260822.525.020.523.524.0400.92136
MA260826.027.023.526.527.5431.09137
MA260828.529.027.529.031.5270.7699
MA260832.532.528.031.035.0290.88110
MA260832.534.532.534.539.5150.590
MA260836.038.535.038.544.5240.9586
MA260853.053.037.542.549.5271.2655
MA260859.559.541.045.054.5160.842
MA260866.066.050.550.560.5130.7537
MA260863.563.555.555.567.090.5523
MA260870.570.558.560.073.5100.6319
MA260877.077.065.067.080.0161.1238
MA260871.076.071.076.087.0141.1126
MA260886.088.083.088.095.060.5130
MA2608111.530
MA2608129.021
MA2608149.015
MA2608169.018
MA2608191.515
MA2608215.59
MA2608239.59
MA2608231.0231.0231.0231.0266.010.2322
MA2608294.09
MA2608322.03
MA2608351.03
MA2608383.03
MA2608415.03
MA2608446.53
MA2608481.03
MA2608516.53
MA2608552.03
MA2608587.53
MA2608625.03
MA2608664.0
MA2608702.5
MA26091,090.09
MA26091,066.07
MA26091,043.07
MA26091,019.59
MA2609996.515
MA2609973.09
MA2609950.517
MA2609928.015
MA2609905.516
MA2609883.587
MA2609860.0860.0860.0860.0861.010.8694
MA2609839.0138
MA2609830.0848.0830.0848.0818.021.68150
MA2609797.0164
MA2609776.0162
MA2609755.0218
MA2609734.5189
MA2609707.5707.5707.5707.5715.010.71224
MA2609692.0692.0692.0692.0695.064.16160
MA2609650.0670.0650.0670.0676.085.3180
MA2609620.5645.0615.5645.0656.563.77203
MA2609637.5216
MA2609620.0240
MA2609602.0298
MA2609404.5606.0404.5605.0584.5148.25277
MA2609550.0189
MA2609461.0529.5443.5529.5519.52110.32906
MA2609450.5450.5432.0440.0488.593.981,197
MA2609460.0112
MA2609420.0420.0398.0398.0434.031.25239
MA2609407.0424.5368.5368.5408.55421.78398
MA2609385.0408.0362.5391.0385.55520.54153
MA2609360.0395.0325.5340.0365.023985.4674
MA2609333.5370.0318.0325.0344.510035.13203
MA2609300.0359.0295.0295.0325.526083.91466
MA2609330.0343.5275.5277.5310.020064.15502
MA2609305.0315.0259.0259.0294.09828.44443
MA2609294.0325.0253.0253.0278.59328.0689
MA2609276.5309.5234.0235.0266.01,135312.1805
MA2609297.5297.5236.5236.5254.55314.2245
MA2609242.0285.0226.0226.0243.56415.774
MA2609240.0271.0210.0210.0232.520147.9287
MA2609226.0256.5194.0204.0222.523452.79266
MA2609232.0233.0190.0195.0215.021544.53174
MA2609221.5224.5178.5183.0207.0560112.29296
MA260916.018.515.018.014.52534.191,985
MA260915.515.515.015.015.5170.26457
MA260918.518.518.518.517.530.06296
MA260916.524.016.517.519.0220.41656
MA260927.028.522.027.521.053913.053,440
MA260921.524.521.524.522.5200.44575
MA260928.528.522.522.525.020.05461
MA260932.032.023.525.027.5270.71322
MA260930.030.528.529.530.0210.63613
MA260930.031.030.031.033.0100.3242
MA260931.035.030.534.035.5200.67302
MA260935.536.033.536.038.5200.71364
MA260942.043.038.042.042.5381.541,050
MA260941.041.535.535.546.070.28418
MA260948.048.038.038.050.060.27302
MA260951.551.551.551.554.010.05214
MA260964.564.548.052.058.51759.79465
MA260956.556.556.556.563.530.17232
MA260971.071.061.562.569.070.44268
MA260974.5292
MA260983.586.568.076.079.517213.32552
MA260979.579.579.579.586.010.08426
MA260997.097.084.590.093.090.82368
MA2609100.0100.099.099.0100.020.2254
MA2609120.0120.094.0106.0107.590895.13852
MA2609131.5133.0107.5118.0122.510212.14158
MA2609145.0150.0126.0143.5141.516222.5311
MA2609159.0164.0143.0158.0160.59114.23221
MA2609190.0199.5168.0181.0181.512222.53148
MA2609215.0215.0187.5205.5205.09318.44148
MA2609226.0242.0217.5242.0229.06314.37135
MA2609255.0270.0238.0265.0256.021353.02325
MA2609330.0330.0262.0296.5284.512335.21181
MA2609323.0340.0310.0324.0313.5175.53127
MA2609372.0372.0330.0344.0344.53210.97120
MA2609381.0410.0364.5367.5378.014254.04151
MA2609435.0449.0388.5388.5412.04920.6155
MA2609459.5459.5459.0459.0446.5115.0515
MA2609501.5522.5464.0494.0483.510149.9980
MA2609521.5
MA2609560.05
MA2609598.55
MA2609638.52
MA2609680.0
MA2609770.5770.5707.0708.0722.02417.452
MA2610572.0
MA2610526.5
MA2610480.0
MA2610443.5
MA2610420.0
MA2610396.0
MA2610375.03
MA2610355.0
MA2610335.0
MA2610317.53
MA2610301.06
MA2610274.5274.5269.5269.5285.061.636
MA2610269.06
MA2610256.0
MA2610221.5224.5221.5224.5243.5122.689
MA2610213.0231.0213.0224.0231.0357.6918
MA2610202.5227.0202.5224.0218.0275.7721
MA2610202.5216.5202.5202.5208.0183.7618
MA2610115.5115.5115.5115.5154.030.353
MA2610158.012
MA2610171.5171.5171.5171.5161.530.513
MA2610181.0181.0181.0181.0174.530.543
MA2610200.0
MA2610242.0245.0215.5215.5225.592.116
MA2610268.0268.0268.0268.0254.030.83
MA2610283.5
MA2610313.0
MA2610345.0
MA2610378.5
MA2610412.0
MA2610445.0
MA2610482.0
MA2610519.0
MA2610555.5
MA2610592.5
MA2610632.0
MA2701630.03
MA2701613.03
MA2701595.53
MA2701580.03
MA2701564.53
MA2701548.53
MA2701533.03
MA2701502.06
MA2701474.56
MA2701447.06
MA2701419.59
MA2701396.015
MA2701372.524
MA2701349.044
MA2701327.5127
MA2701308.010
MA2701288.59
MA2701249.0249.0249.0249.0269.010.2527
MA2701253.0
MA2701237.0
MA2701221.0
MA2701150.0261.0150.0230.0205.551.063
MA2701105.0157.071.5130.0117.5192.0457
MA2701111.0113.099.599.5124.5151.6656
MA2701116.0118.0114.5114.5132.5121.4443
MA2701126.5132.5121.5121.5141.591.1430
MA2701129.0129.0129.0129.0150.560.7724
MA2701136.0136.0136.0136.0159.0121.712
MA2701142.5146.0142.5146.0168.091.36
MA2701186.0186.0153.5160.5187.0152.546
MA2701209.5217.0196.5196.5208.5183.726
MA2701225.0241.5218.5224.0230.5368.2718
MA2701267.0267.0243.5244.5252.0317.8412
MA2701299.0299.0276.0276.0278.0123.449
MA2701314.0314.0312.5312.5303.561.886
MA2701347.0347.0347.0347.0329.031.0412
MA2701355.0371.5355.0371.5357.541.4730
MA2701413.0413.0413.0413.0387.031.243
MA2701416.5
MA2701446.0
MA2701479.5
MA2701513.0
MA2701546.0
MA2701580.0
相关资讯: