郑州商品交易所03月25日甲醇期权收盘行情
发布时间：2026年03月25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
MA26051,158.03
MA26051,133.512
MA26051,108.515
MA26051,084.045
MA26051,059.5142
MA26051,034.5147
MA26051,010.0359
MA2605985.5387
MA2605961.0275
MA2605937.0835
MA2605912.5640
MA2605888.0791
MA2605900.0900.0900.0900.0864.03530.89918
MA2605840.01,144
MA2605800.0850.0780.0850.0816.5129.861,865
MA2605796.0796.0796.0796.0792.510.8804
MA2605889.0889.0616.0734.5769.02619.241,775
MA2605653.5653.5653.5653.5745.510.65958
MA2605838.0838.0580.0650.0722.01510.4986
MA2605736.5736.5623.5714.0699.05034.971,487
MA2605776.0790.0520.5710.0676.0223144.669,862
MA2605698.0706.5643.0643.0653.52215.271,283
MA2605733.0733.0624.5650.0631.053.472,070
MA2605582.0600.5568.0600.5608.552.93833
MA2605690.0690.0464.5610.0587.014785.074,231
MA2605537.0580.0415.0580.0544.07538.92,019
MA2605618.5618.5374.5533.5502.5563275.393,026
MA2605550.0565.0344.5460.0462.57028.231,351
MA2605475.0481.0337.5431.0424.517273.852,020
MA2605470.0499.0269.0411.0387.5821282.058,394
MA2605451.5451.5248.0375.5353.5442141.282,197
MA2605406.0406.0227.5332.0320.512936.921,196
MA2605374.0380.0160.5312.0291.5459124.832,424
MA2605340.5340.5173.5278.5262.51,032223.931,205
MA2605325.0333.0152.5262.5238.015,9313,461.7818,900
MA2605295.0296.5123.5235.0214.04,920963.461,191
MA2605271.5271.5110.5215.5193.56,3991,228.951,805
MA2605239.5250.0103.0195.5173.514,6132,607.345,185
MA2605250.0250.085.0178.0157.012,2462,067.483,170
MA2605205.0205.079.0161.0141.55,634857.071,901
MA2605179.5190.570.5149.5127.012,9151,772.724,011
MA2605162.0173.050.0135.5115.598,42211,829.2926,712
MA2605159.0159.054.0122.0103.539,6644,325.818,759
MA2605127.0143.051.0111.094.08,748873.345,179
MA2605117.0129.536.5105.085.57,956708.112,710
MA2605116.0118.041.094.577.534,0742,654.5814,171
MA2605102.0106.536.086.570.54,367313.981,530
MA260594.098.032.077.565.03,081194.93995
MA260573.086.528.572.059.02,852166.92994
MA260579.079.525.565.054.02,333120.411,196
MA260570.072.022.059.550.02,590127.22,010
MA260560.068.020.057.046.030,5091,435.0617,150
MA260554.560.020.050.542.02,825117.41,361
MA260559.059.015.046.038.520,347726.917,995
MA26053.03.52.52.52.05,72217.5340,200
MA26053.03.52.52.52.01730.51,073
MA26053.03.52.02.52.5400.11,896
MA26054.04.02.52.52.5530.161,187
MA26054.56.03.54.03.02,2409.2510,240
MA26055.05.03.03.53.5310.121,241
MA26053.54.53.03.54.02941.032,113
MA26055.06.03.54.54.51710.782,768
MA26055.57.04.55.05.01,5408.4510,817
MA26056.07.54.05.05.5870.471,691
MA26056.08.55.07.06.05423.662,965
MA26058.510.07.07.07.02061.692,214
MA26058.511.57.09.08.015,039133.7531,872
MA26058.511.58.59.59.07107.022,491
MA260510.012.58.510.010.096510.073,193
MA260511.014.010.011.511.05856.761,661
MA260512.017.011.513.012.53,81553.4612,603
MA260513.019.012.513.014.02413.431,460
MA260514.520.513.515.016.095015.154,392
MA260517.022.015.017.017.54277.541,924
MA260517.025.016.018.020.010,066207.1720,341
MA260518.527.518.020.022.046710.142,869
MA260520.032.020.022.524.51,23831.512,879
MA260524.035.023.026.527.068918.932,681
MA260526.040.524.529.030.541,6121,323.6229,582
MA260532.050.030.034.537.52,15284.513,888
MA260538.062.035.042.546.06,123283.47,185
MA260544.076.041.050.055.52,015113.983,016
MA260550.093.550.062.568.030,5282,117.879,817
MA260562.0111.058.573.581.07,199593.265,891
MA260563.0134.563.090.597.022,5762,257.947,848
MA260584.0156.084.0105.0114.04,810557.011,760
MA2605101.0185.099.5127.5134.513,6051,843.414,361
MA2605110.0213.5110.0149.0156.06,117961.042,739
MA2605141.0246.0136.0169.5181.037,2406,787.768,021
MA2605170.5300.0158.5196.5207.04,849971.351,851
MA2605184.0312.0180.0222.5236.56,9451,554.041,785
MA2605200.0349.0200.0253.5266.53,215817.731,376
MA2605240.5383.5222.5288.0299.52,891796.381,563
MA2605262.0426.5262.0324.0334.01,249402.441,006
MA2605307.0460.0300.0357.0369.5935333.341,239
MA2605331.5505.0331.5394.5408.02,537991.821,587
MA2605371.5547.0366.5431.0446.0483221.44331
MA2605409.0593.0409.0549.5486.5189.13236
MA2605408.5630.0408.5556.0528.03619.78116
MA2605569.565
MA2605613.021
MA2605657.019
MA2605701.019
MA2605675.0788.0650.5711.0746.053.5338
MA2605792.0
MA2605878.0878.0878.0878.0838.054.3998
MA2605884.0
MA2605931.0
MA26061,138.5
MA26061,114.5
MA26061,090.0
MA26061,066.0
MA26061,041.53
MA26061,017.53
MA2606993.0
MA2606969.0
MA2606945.5
MA2606922.012
MA2606898.012
MA2606874.53
MA2606851.018
MA2606828.021
MA2606805.018
MA2606782.531
MA2606759.536
MA2606737.056
MA2606734.5736.5734.0734.0715.032.2147
MA2606720.5720.5614.0700.5693.54128.1290
MA2606731.0731.0659.0692.0672.02013.9125
MA2606526.5642.0526.5640.0650.595.07112
MA2606643.5643.5506.5614.0629.5137.88159
MA2606491.5588.5491.5588.5609.595.02130
MA2606590.0590.0476.5536.5589.5168.94215
MA2606440.0507.0440.0507.0550.0199.15183
MA2606526.0526.0490.5490.5513.542.07187
MA2606478.069
MA2606396.0396.0396.0396.0445.510.4107
MA2606295.0319.0295.0319.0414.031.03137
MA2606360.5360.5360.5360.5385.020.75229
MA2606247.0271.0247.0271.0358.0153.95222
MA2606289.5300.0234.5300.0332.0195.45285
MA2606370.0382.5240.0326.0310.011533.36220
MA2606300.0308.0235.5305.0288.019654.02209
MA2606307.5307.5219.0280.5268.019349.92143
MA2606305.0316.0189.0261.5250.528070.56204
MA2606292.0296.5154.0246.5233.010625.91267
MA2606277.5277.5181.5221.0217.511725.62203
MA2606255.0259.0170.5205.5204.022749.07259
MA2606224.0229.0135.0202.0190.548986.7363
MA2606224.0224.0141.5190.5177.528147.22306
MA2606209.0211.0139.5173.0167.56511.21160
MA2606197.5199.5135.5155.0157.518227.8119
MA2606180.0184.5126.5154.0147.530944.49165
MA2606172.0172.588.0145.5138.030641.88110
MA2606161.0167.084.5136.5131.0881113.81528
MA2606152.0152.578.0126.5123.530537.4120
MA2606140.0147.072.5117.5116.522423.78233
MA260610.011.09.09.58.57457.552,971
MA26069.511.58.08.09.5190.17271
MA260610.0120
MA260611.011.011.011.011.060.0766
MA260615.015.09.510.511.5240.27262
MA260613.013.013.013.012.530.04185
MA260614.014.014.014.013.530.04166
MA260615.015.015.015.014.530.05223
MA260614.014.013.514.015.5170.24214
MA260617.517.516.516.517.060.1140
MA260619.019.017.017.018.0120.22187
MA260620.020.020.020.019.530.06133
MA260621.521.521.521.521.060.13193
MA260623.023.023.023.023.050.12115
MA260625.025.525.025.525.090.2389
MA260627.527.527.527.527.530.0870
MA260630.030.530.030.529.560.18110
MA260633.033.033.033.032.050.1673
MA260635.039.035.037.535.0140.5275
MA260639.042.039.042.038.5110.45152
MA260636.552.532.047.542.01738.04429
MA260649.049.047.547.545.560.29191
MA260649.0331
MA260658.058.052.052.054.0231.21180
MA260653.073.052.059.059.01217.61390
MA260667.577.567.575.069.5151.08351
MA260677.5103.070.082.583.0877.14425
MA260679.0118.079.095.597.031831.05330
MA260693.5139.092.5112.0114.541748.81256
MA2606113.0157.0113.0131.0133.021027.87183
MA2606125.0183.5124.5150.5153.526542.5286
MA2606150.5218.0144.5170.0176.517432.04256
MA2606165.0256.0165.0204.0200.510621.65184
MA2606194.0251.0194.0230.0228.06514.47138
MA2606218.0309.5218.0249.0256.021759.1184
MA2606246.0343.5246.0275.0286.022666.19202
MA2606270.0341.0270.0306.5318.021364.81140
MA2606313.0406.0313.0344.5350.53712.8152
MA2606331.0413.0330.0372.0385.09233.95113
MA2606397.5417.0397.0413.5421.04719.340
MA2606427.0512.5427.0454.0457.56629.5467
MA2606438.5555.0438.5491.0494.57034.0940
MA2606534.55
MA2606574.05
MA2606614.05
MA2606654.5
MA2606697.0
MA2606739.5
MA2606782.5
MA26071,095.0
MA26071,070.5
MA26071,046.5
MA26071,022.0
MA2607998.0
MA2607974.0
MA2607950.5
MA2607926.5
MA2607903.0
MA2607879.53
MA2607856.5
MA2607833.5
MA2607810.5
MA2607788.5
MA2607766.0
MA2607744.05
MA2607722.03
MA2607701.07
MA2607680.022
MA2607659.021
MA2607638.531
MA2607619.038
MA2607599.536
MA2607580.049
MA2607560.549
MA2607433.5433.5427.0432.0525.0146.1392
MA2607399.0401.0396.0396.0489.5197.66318
MA2607370.0370.0370.0370.0457.062.2211
MA2607343.5350.0339.0339.0426.093.115
MA2607319.5396.5317.0396.5396.5237.69272
MA2607297.5297.5297.5297.5370.051.4931
MA2607277.0277.0277.0277.0343.561.66115
MA2607260.0260.0260.0260.0321.030.7828
MA2607242.5242.5242.5242.5299.030.7338
MA2607221.5227.0221.5227.0278.061.3538
MA2607381.0381.0241.0241.0260.051.5149
MA2607222.0222.0205.0207.0243.0112.3143
MA2607226.066
MA2607212.590
MA2607160.5168.0132.5150.5199.5446.866
MA2607181.5197.5151.5193.0186.0172.9625
MA2607150.0150.0150.0150.0175.510.158
MA2607193.5193.5193.5193.5165.530.586
MA2607156.09
MA2607121.0124.5116.5117.0146.5212.6823
MA2607168.5170.5109.5151.5138.5263.8643
MA2607112.5126.578.5126.5132.0131.478
MA2607164.0169.587.0121.0125.0162.0917
MA260711.011.07.07.04.5240.18291
MA26078.08.08.08.05.080.06112
MA26077.57.57.07.06.060.04117
MA26078.59.57.07.07.0220.19139
MA260710.011.09.511.07.5120.12175
MA260710.511.59.09.09.080.08166
MA260712.013.010.013.010.0120.14179
MA260715.015.010.010.511.5410.47214
MA260716.016.012.012.012.5230.32196
MA260718.018.012.012.514.5240.36285
MA260720.520.520.520.516.590.18289
MA260723.023.016.516.518.5611.15224
MA260726.026.019.019.020.5420.87180
MA260729.029.521.521.523.0631.47112
MA260733.033.024.025.026.0741.93132
MA260737.038.027.028.029.0742.2104
MA260733.533.532.532.532.0220.7372
MA260737.037.034.035.535.5582.0853
MA260740.541.038.038.039.5371.4660
MA260745.547.044.044.044.0120.5544
MA260747.053.046.552.548.0361.7488
MA260758.058.058.058.053.0100.5627
MA260760.060.060.060.058.530.1866
MA260765.565.565.565.564.090.5918
MA260768.572.068.570.070.080.5615
MA260778.586.078.586.084.090.757
MA260793.0106.593.0100.598.5121.1913
MA2607112.5129.0112.5117.0115.5131.5414
MA2607132.5164.5132.5138.0134.5131.829
MA2607153.0190.0153.0167.5155.0121.9916
MA2607187.0187.0187.0187.0178.030.5612
MA2607245.0245.0213.0213.0201.5102.3422
MA2607266.5270.0240.5240.5228.5123.1233
MA2607279.0279.0279.0279.0256.030.8421
MA2607310.5310.5310.5310.5284.530.9336
MA2607345.0345.0345.0345.0317.031.0427
MA2607381.0381.0381.0381.0349.531.1415
MA2607419.0419.0419.0419.0382.531.266
MA2607457.0457.0457.0457.0418.531.376
MA2607496.0496.0496.0496.0455.031.496
MA2607536.0536.0536.0536.0491.531.613
MA2607577.0577.0577.0577.0530.531.733
MA2607620.0620.0620.0620.0570.531.866
MA2607672.0672.0672.0672.0610.564.039
MA2607715.0715.0715.0715.0651.064.296
MA2607751.5751.5751.5751.5693.032.253
MA2607796.0796.0796.0796.0736.032.393
MA2607779.0
MA2608880.5
MA2608857.5
MA2608835.0
MA2608812.0
MA2608790.0
MA2608768.5
MA2608746.5
MA2608725.0
MA2608704.5
MA2608683.5
MA2608663.0
MA2608643.09
MA2608623.57
MA2608604.59
MA2608585.53
MA2608567.04
MA2608549.53
MA2608532.55
MA2608498.06
MA2608467.07
MA2608437.022
MA2608409.016
MA2608383.519
MA2608358.018
MA2608275.0316.5275.0316.5336.592.7826
MA2608257.5297.0257.5297.0315.561.6645
MA2608241.5241.5241.5241.5294.530.7227
MA2608226.5226.5219.0219.0277.561.3418
MA2608260.528
MA2608200.0200.0199.0199.0243.561.219
MA2608187.5217.0172.5217.0229.5173.2153
MA2608176.0204.5168.0204.5216.0152.69136
MA2608202.526
MA2608205.5205.5146.5182.5190.0274.8519
MA2608150.0172.0138.0172.0180.0202.9638
MA2608186.0186.0123.0162.5169.57610.6344
MA2608181.0181.0115.5153.5159.5547.3748
MA2608196.5196.5116.5117.5149.5152.046
MA2608190.0190.0121.0147.5142.0527.2928
MA260813.517.513.016.514.5600.8784
MA260817.522.015.517.516.51051.995
MA260819.021.016.520.518.5490.96111
MA260821.523.519.021.521.0270.59148
MA260824.031.023.026.024.0451.14124
MA260824.555.05.529.027.0290.82125
MA260839.539.530.532.530.0551.8286
MA260843.543.531.535.533.5511.84101
MA260846.0109.06.539.538.0903.6872
MA2608378.0378.040.044.042.0512.6880
MA260853.058.047.048.046.5241.246
MA260858.564.054.054.051.5150.8736
MA260860.071.060.062.557.0150.9534
MA260861.079.561.067.563.0140.9625
MA260867.575.067.574.568.590.6510
MA260874.083.074.078.075.0151.1738
MA260878.081.078.081.082.590.7235
MA260889.089.089.089.090.050.4533
MA2608109.0132.0108.0132.0105.5111.2327
MA2608153.0153.0153.0153.0124.530.4621
MA2608144.015
MA2608166.018
MA2608224.5224.5224.5224.5190.030.6718
MA2608254.0254.0254.0254.0214.030.7612
MA2608242.09
MA2608314.5314.5314.5314.5270.510.3122
MA2608299.59
MA2608332.03
MA2608364.53
MA2608397.53
MA2608433.03
MA2608469.53
MA2608505.53
MA2608543.03
MA2608582.53
MA2608622.03
MA2608661.03
MA2608701.0
MA2608743.0
MA2609973.59
MA2609950.07
MA2609927.07
MA2609903.59
MA2609880.515
MA2609858.09
MA2609835.517
MA2609813.515
MA2609791.016
MA2609769.587
MA2609748.094
MA2609736.0736.0736.0736.0727.010.74138
MA2609706.0150
MA2609685.0164
MA2609665.0162
MA2609645.5218
MA2609680.0680.0625.0625.0626.031.94190
MA2609606.5224
MA2609587.0160
MA2609569.5180
MA2609551.5203
MA2609534.0216
MA2609516.5240
MA2609499.5298
MA2609404.0404.0404.0404.0484.020.81278
MA2609453.0189
MA2609450.0450.0355.0400.0423.051.92904
MA2609317.0356.5317.0356.5396.530.991,197
MA2609298.5330.5298.5330.5370.0134.2120
MA2609346.5239
MA2609336.5343.0282.0340.5325.05416.51402
MA2609331.5331.5269.5317.0303.53811.13170
MA2609330.0330.0236.0297.0285.024767.67716
MA2609287.0299.5230.0280.5268.05213.72221
MA2609262.0321.0200.0267.0251.525162.95535
MA2609267.0267.0183.0248.5236.514633.17497
MA2609260.0260.0199.0234.0224.022050.25472
MA2609234.5234.5188.5230.5211.56212.45124
MA2609299.0299.0162.0219.0199.0507104.64820
MA2609239.0239.0158.0198.5189.519837.4454
MA2609227.5227.5159.5187.5180.516529.6963
MA2609192.0197.0136.0180.5171.518531.3174
MA2609206.0206.0131.0172.0162.536860.92356
MA2609196.0197.0117.5160.0154.545769.5381
MA2609185.0188.0116.5154.0148.566297.24543
MA260917.019.015.015.014.53235.191,814
MA260917.017.015.016.516.0410.65424
MA260916.521.015.019.018.070.13292
MA260916.025.516.023.020.0350.73655
MA260927.530.022.523.521.588622.673,379
MA260925.030.021.023.024.01363.6642
MA260923.028.521.028.527.0320.88433
MA260929.030.026.530.029.5290.86293
MA260926.034.026.030.032.0972.97532
MA260931.531.531.531.535.040.13239
MA260938.539.035.535.539.0130.49293
MA260937.542.034.534.543.0110.44362
MA260937.050.537.043.546.52079.481,029
MA260917.556.017.556.050.5542.43458
MA260948.556.548.556.555.5341.88268
MA260954.559.054.559.060.520.11213
MA260955.069.055.066.066.0472.84449
MA260980.580.570.070.071.580.59240
MA260967.081.557.580.077.0443.31261
MA260984.0292
MA260978.098.577.090.091.014113.42570
MA260992.0105.092.0105.098.510310.37387
MA2609100.0118.0100.0118.0105.5141.59374
MA2609100.0123.0100.0116.0113.540.46253
MA2609107.5134.5105.0126.0123.068582.94873
MA2609114.5161.0114.5144.0141.510314.26164
MA2609144.0180.0144.0161.0161.015424.84287
MA2609171.5202.0171.5189.5184.011220.4204
MA2609175.0216.5175.0204.5207.56212.9137
MA2609205.5266.5205.5230.0233.58920.72157
MA2609234.0272.0234.0260.5261.5379.59119
MA2609272.5320.0271.0287.5289.527579.59262
MA2609290.0360.0290.0323.5321.05517.6169
MA2609321.0354.5321.0354.5353.5113.61132
MA2609364.5381.5364.5381.5386.541.5117
MA2609383.0420.0383.0420.0421.0239.24161
MA2609416.5421.5415.5421.5458.04719.6395
MA2609454.5474.0452.0474.0495.06529.5379
MA2609488.5503.5488.5503.5532.52411.8484
MA2609572.0
MA2609612.55
MA2609653.55
MA2609694.52
MA2609736.0
MA2609674.5753.5674.5753.5779.574.87
MA2610502.0
MA2610459.0
MA2610415.5
MA2610380.5
MA2610358.5
MA2610338.5
MA2610318.53
MA2610300.5
MA2610284.5
MA2610268.03
MA2610224.5224.5224.5224.5252.530.679
MA2610213.0213.0213.0213.0239.530.649
MA2610227.06
MA2610191.0191.0191.0191.0214.520.382
MA2610202.09
MA2610166.5179.5166.5179.5192.550.8623
MA2610158.0158.0158.0158.0183.030.4724
MA2610150.5150.5150.5150.5173.030.4521
MA2610125.5126.5123.5126.5177.0151.889
MA2610145.5150.5144.0144.0183.5152.218
MA2610167.5167.5167.0167.0189.561.03
MA2610191.0197.0191.0196.5204.591.759
MA2610217.0218.5217.0218.5231.561.316
MA2610248.0248.0248.0248.0261.530.749
MA2610291.03
MA2610322.0
MA2610355.5
MA2610389.0
MA2610422.5
MA2610459.5
MA2610496.5
MA2610533.0
MA2610570.5
MA2610610.5
MA2610650.5
MA2610690.0
MA2701566.53
MA2701550.53
MA2701535.03
MA2701519.53
MA2701503.53
MA2701488.53
MA2701474.53
MA2701447.06
MA2701419.56
MA2701394.06
MA2701305.0305.0305.0305.0370.510.3110
MA2701347.015
MA2701324.524
MA2701304.544
MA2701285.0127
MA2701265.510
MA2701248.59
MA2701249.0249.0200.0220.0232.5112.2738
MA2701216.5
MA2701201.0
MA2701188.5
MA2701150.0170.0150.0170.0175.5203.223
MA2701120.5120.599.0106.0134.5222.4749
MA2701134.0134.0107.0112.5143.5506.156
MA2701142.5142.5116.0122.5152.5638.0746
MA2701150.0150.0127.0131.5161.5273.8921
MA2701141.0141.0141.0141.0170.560.9321
MA2701180.012
MA2701190.56
MA2701212.56
MA2701201.5201.5201.5201.5234.530.66
MA2701258.018
MA2701284.012
MA2701309.59
MA2701336.06
MA2701366.012
MA2701395.530
MA2701425.03
MA2701457.5
MA2701490.5
MA2701524.0
MA2701557.5
MA2701594.5
MA2701631.0
相关资讯: