郑州商品交易所03月26日甲醇期权收盘行情
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
MA26051,391.01,391.01,246.01,291.51,267.02127.1620
MA26051,242.512
MA26051,217.515
MA26051,193.045
MA26051,168.0142
MA26051,143.5147
MA26051,119.0359
MA26051,094.5387
MA26051,070.0275
MA26051,045.5835
MA26051,021.0640
MA2605996.5791
MA2605900.01,000.0900.01,000.0972.521.9918
MA2605948.01,144
MA2605908.0935.0908.0935.0924.02220.031,866
MA2605922.0922.0922.0922.0900.010.92804
MA2605862.0920.5862.0908.5876.01412.541,766
MA2605850.5900.0850.5900.0852.076.02958
MA2605860.0860.0850.0850.0828.521.71986
MA2605815.0815.0815.0815.0805.086.51,481
MA2605760.0835.0747.5807.0781.5295240.759,614
MA2605700.0788.0700.0786.5758.02418.651,278
MA2605720.0773.0720.0773.0735.02115.172,049
MA2605680.0772.0680.0742.0712.53524.67802
MA2605593.5730.0593.5719.0690.010672.764,153
MA2605658.0680.0658.0680.0644.5106.782,019
MA2605631.5650.0538.0620.0601.516597.732,943
MA2605500.0606.0500.0606.0558.0169.141,337
MA2605461.0578.5461.0560.0517.513969.382,009
MA2605426.0585.0426.0482.0477.0441208.478,339
MA2605367.5485.0367.5470.0439.5305124.892,085
MA2605374.5441.0368.5439.5403.0526211.461,303
MA2605322.5408.5310.0370.0369.5680242.222,583
MA2605292.0375.0292.0353.0336.51,147387.931,314
MA2605250.0347.0250.0329.0307.515,7334,871.2221,820
MA2605242.0310.0232.5295.0278.54,2991,192.021,327
MA2605226.0283.0211.0269.5254.08,6132,144.772,023
MA2605214.0258.5191.5240.0230.024,3875,560.945,490
MA2605153.0232.0153.0218.0208.520,3174,235.393,949
MA2605147.0212.0147.0198.5189.07,2461,373.82,873
MA2605140.0191.0140.0179.0171.022,4833,848.225,697
MA2605144.5174.0129.0159.0155.5130,20920,221.8922,846
MA2605130.0157.0115.5142.0140.045,3526,188.1821,096
MA2605115.0143.5105.0128.0127.512,7231,598.445,426
MA260586.0131.086.0120.0115.59,6501,098.323,217
MA260591.5120.085.5103.5104.039,5064,111.0118,106
MA260582.0109.578.592.095.55,734532.643,153
MA260575.5100.572.585.086.51,540127.631,142
MA260580.593.063.076.078.02,029154.031,200
MA260564.585.058.070.071.52,191148.391,075
MA260564.078.051.564.065.53,042192.92,042
MA260560.072.048.056.059.035,8922,122.2118,977
MA260554.064.542.048.554.03,282166.191,916
MA260543.558.537.544.049.556,2562,632.4416,576
MA26052.53.02.02.52.07,40918.2443,538
MA26052.53.02.03.02.0510.121,065
MA26053.03.02.02.02.53170.942,079
MA26053.03.53.03.02.51300.421,231
MA26053.54.02.53.53.02,4737.8310,277
MA26053.53.52.02.53.5620.181,209
MA26053.04.03.03.04.01340.432,125
MA26054.04.03.03.04.01260.472,732
MA26054.55.53.54.04.51,4256.2610,919
MA26055.05.53.55.05.02741.311,681
MA26056.57.54.04.56.03982.242,866
MA26058.58.54.55.56.53932.512,222
MA26057.59.55.56.07.014,32096.3133,948
MA260510.510.56.56.58.05384.52,347
MA260510.012.07.07.09.01,0989.543,414
MA260512.512.58.09.510.02672.671,662
MA260511.514.59.010.511.03,43038.6412,336
MA260515.015.09.510.012.02132.571,421
MA260517.017.010.511.013.55276.714,433
MA260518.018.012.012.015.02173.061,940
MA260518.021.013.014.016.510,628171.9121,791
MA260522.022.014.015.018.05449.32,816
MA260524.025.516.517.520.01,26224.872,935
MA260528.028.018.020.022.058213.632,924
MA260528.032.521.021.524.532,758856.1933,641
MA260535.537.523.525.529.03,27898.324,129
MA260541.546.529.030.036.06,353230.097,630
MA260552.055.534.536.542.51,47365.643,042
MA260561.067.542.045.552.024,8671,327.4812,226
MA260599.599.548.051.061.54,556289.315,780
MA260587.595.559.564.574.020,0001,492.929,842
MA2605100.5112.532.075.087.02,523227.151,994
MA2605125.5133.583.589.0103.57,398792.794,553
MA2605138.0153.598.0104.0120.54,931611.443,166
MA2605172.0178.5116.0124.0141.537,9675,335.8112,593
MA2605190.0205.0133.5142.5163.05,873971.442,752
MA2605204.5233.0154.5163.5188.09,0391,732.983,128
MA2605244.0329.0179.0189.0214.03,021641.751,603
MA2605287.0293.0203.5215.0242.54,155961.22,575
MA2605321.5327.0232.0243.0273.01,048288.991,051
MA2605357.5361.5261.0280.5304.5560169.361,244
MA2605395.0400.5292.5313.5339.01,250429.11,356
MA2605419.5419.5330.0330.0373.5228.78327
MA2605411.0236
MA2605470.0470.0460.0470.0449.083.74112
MA2605487.565
MA2605529.021
MA2605551.0551.0551.0551.0570.010.5519
MA2605611.519
MA2605656.5656.5645.0645.0655.042.638
MA2605698.5
MA2605742.598
MA2605787.5
MA2605833.0
MA26061,220.0
MA26061,195.5
MA26061,171.0
MA26061,147.0
MA26061,123.03
MA26061,099.03
MA26061,075.0
MA26061,051.0
MA26061,027.0
MA26061,003.512
MA2606980.012
MA2606957.03
MA2606933.518
MA2606910.021
MA2606887.518
MA2606864.531
MA2606842.036
MA2606819.556
MA2606797.047
MA2606775.590
MA2606754.0125
MA2606753.0760.5742.0757.5732.52518.7292
MA2606734.0749.0734.0749.0711.0118.09158
MA2606645.0645.0645.0645.0689.510.65130
MA2606669.0215
MA2606629.0183
MA2606589.0187
MA2606552.069
MA2606515.5107
MA2606459.5459.5459.5459.5481.031.38134
MA2606400.0430.5400.0430.5448.5114.74224
MA2606394.0455.5394.0455.0416.57432.14239
MA2606386.5426.0362.0422.0388.02811.06284
MA2606344.0392.5338.0392.5360.58128.95230
MA2606336.5366.0313.0364.0334.519163.01200
MA2606296.0337.0293.0335.0311.08125.09159
MA2606269.0311.0269.0304.0288.09427.3205
MA2606260.0293.0248.0293.0268.010327.98272
MA2606230.0275.0230.0262.5249.09824.89227
MA2606217.0248.0215.0241.5231.05112.03275
MA2606207.5241.0191.0233.0215.518540.97393
MA2606194.5224.5188.5224.5201.023948.3333
MA2606183.0207.0175.5199.5187.08516.33164
MA2606163.5193.0163.5193.0174.514726.51148
MA2606158.5180.0152.0178.5164.041168.79234
MA2606157.5169.0144.0165.5153.547474.55207
MA2606140.0158.0128.0146.0143.025737.28501
MA2606138.0138.0133.5133.5135.0121.64115
MA2606119.5138.5107.0130.0127.527233.92293
MA26069.510.07.58.07.07456.452,850
MA260611.011.05.57.57.5100.09269
MA26068.58.58.58.58.030.03120
MA26069.59.59.59.59.020.0266
MA260610.010.010.010.010.060.06259
MA26067.511.57.510.011.0270.27167
MA260612.512.511.511.512.0140.17162
MA26068.513.08.513.013.0170.21208
MA260613.513.510.510.514.0350.46214
MA260617.017.014.014.015.5370.56141
MA260612.517.012.515.017.5841.27190
MA260618.018.016.016.519.0320.54121
MA260618.518.512.018.020.5110.2192
MA260625.525.519.519.522.020.05116
MA260624.024.021.522.524.5100.2390
MA260623.523.523.523.527.090.2170
MA260624.525.524.525.529.0210.53116
MA260627.528.527.028.531.5190.5272
MA260629.530.029.530.034.0120.3681
MA260624.033.524.033.537.040.12155
MA260641.042.531.535.040.5823.23397
MA260638.039.538.039.544.0120.46200
MA260648.048.044.544.547.530.14333
MA260658.058.045.045.051.5110.51191
MA260660.066.049.052.056.01528.2454
MA260672.574.057.059.565.522214.09364
MA260687.088.568.068.575.529222.43574
MA260696.0100.578.078.088.51028.9353
MA2606118.5118.590.593.0102.027727.11319
MA2606133.5133.5107.5107.5117.018721.2264
MA2606149.5152.0121.5122.0134.552868.21398
MA2606170.0171.0139.0139.0152.031046.45307
MA2606194.5202.0156.5159.5174.035160.21257
MA2606228.5228.5177.5182.5195.511021.29147
MA2606249.0250.0196.0205.5219.521045.97195
MA2606273.0273.0228.5231.0246.07618.79215
MA2606300.0302.5251.0255.5273.05514.47182
MA2606340.0340.0279.5287.5302.58725.45188
MA2606360.0360.0308.5316.0334.06520.57154
MA2606395.0395.0337.0337.0365.54415.4974
MA2606400.067
MA2606400.5450.0400.5450.0435.520.8539
MA2606471.05
MA2606508.55
MA2606548.05
MA2606587.0
MA2606627.0
MA2606668.5
MA2606711.0
MA26071,163.5
MA26071,138.5
MA26071,113.5
MA26071,089.0
MA26071,064.5
MA26071,040.0
MA26071,016.0
MA2607992.0
MA2607968.0
MA2607944.53
MA2607921.5
MA2607898.5
MA2607875.5
MA2607853.0
MA2607831.0
MA2607809.05
MA2607787.03
MA2607765.57
MA2607745.022
MA2607724.521
MA2607704.031
MA2607684.038
MA2607665.036
MA2607646.049
MA2607627.049
MA2607591.092
MA2607556.5318
MA2607523.011
MA2607493.015
MA2607463.0272
MA2607462.0462.0462.0462.0435.531.3928
MA2607434.5434.5431.0431.0409.562.6112
MA2607405.5405.5405.0405.0383.541.6229
MA2607381.5383.5381.5383.0361.072.6839
MA2607356.5356.5356.5356.5339.031.0741
MA2607335.0339.0335.0339.0317.5144.7145
MA2607314.5314.5314.5314.5299.030.9446
MA2607290.5303.0290.5294.5281.0175.0369
MA2607294.0294.0274.5282.0263.5195.3288
MA2607256.0256.0254.5254.5247.541.0269
MA2607245.5250.5245.5250.5233.561.4925
MA2607227.0228.0225.5225.5219.081.8113
MA2607215.0215.5215.0215.5205.061.299
MA2607202.5202.5202.5202.5193.561.2212
MA2607192.5192.5192.5192.5182.561.1623
MA2607157.0180.5157.0180.5171.5142.4449
MA2607147.0174.0147.0174.0160.5477.6627
MA2607150.0168.0141.0160.0151.58012.5663
MA26078.08.08.08.08.570.06291
MA26078.09.07.08.58.5420.35112
MA26077.012.06.06.08.5720.59117
MA26077.011.07.010.59.0540.48130
MA260711.011.06.56.59.5300.3172
MA26079.010.09.010.010.0100.1160
MA26079.513.59.511.511.0600.69170
MA260712.014.511.013.512.0590.76210
MA260712.015.511.512.013.0350.46198
MA260716.016.013.015.014.5210.3291
MA260720.520.514.014.016.5130.2296
MA260718.518.515.517.518.5180.29231
MA260720.520.517.519.520.5100.19184
MA260722.523.019.521.523.0160.33119
MA260725.025.021.521.525.5110.25137
MA260727.527.527.527.529.060.17104
MA260726.031.025.527.032.0200.5681
MA260734.034.034.034.035.560.256
MA260731.536.531.536.539.5200.758
MA260741.041.040.540.544.090.3744
MA260794.094.045.045.048.550.2793
MA260750.050.050.050.053.530.1530
MA260754.554.554.554.559.530.1669
MA260759.559.559.559.565.530.1821
MA260765.065.065.065.071.530.218
MA260777.077.077.077.085.030.2310
MA260790.090.088.088.0100.580.7416
MA2607117.014
MA2607136.59
MA2607156.516
MA2607178.512
MA2607196.5196.5196.5196.5202.530.5922
MA2607220.0220.0220.0220.0226.030.6636
MA2607236.5238.5236.5238.5253.561.4321
MA2607260.0267.0260.0267.0281.571.8640
MA2607295.0296.5295.0296.5309.561.7730
MA2607326.5326.5326.5326.5341.092.9815
MA2607359.0359.0359.0359.0372.562.159
MA2607393.0393.0391.0391.0404.562.359
MA2607427.5427.5423.5423.5438.562.559
MA2607462.5462.5458.0458.0474.062.766
MA2607500.0500.0493.5493.5510.062.986
MA2607538.5538.5533.0533.0545.563.219
MA2607577.5577.5567.0567.0583.595.186
MA2607618.0618.0604.0604.0622.563.676
MA2607659.5659.5659.5659.5661.531.983
MA2607684.0684.0684.0684.0700.532.053
MA2607740.5
MA2608922.0
MA2608898.5
MA2608875.0
MA2608852.5
MA2608830.5
MA2608808.5
MA2608786.5
MA2608765.0
MA2608744.0
MA2608723.5
MA2608703.0
MA2608683.09
MA2608664.07
MA2608645.09
MA2608626.03
MA2608607.54
MA2608590.03
MA2608573.05
MA2608539.06
MA2608508.07
MA2608478.022
MA2608448.516
MA2608423.019
MA2608397.518
MA2608373.526
MA2608352.045
MA2608330.527
MA2608310.518
MA2608293.028
MA2608285.5285.5285.5285.5275.530.8622
MA2608261.5265.5261.5265.5258.0102.6353
MA2608258.5258.5247.5249.0244.0143.54136
MA2608248.0248.0243.5244.5230.5122.929
MA2608216.519
MA2608203.538
MA2608193.044
MA2608196.5196.5196.5196.5182.061.1448
MA2608182.0186.0179.0186.0171.5183.2418
MA2608153.5184.5146.5184.5161.010417.2648
MA260816.533.015.022.518.01061.86114
MA260819.022.016.519.519.5661.23108
MA260820.523.519.521.021.5420.87108
MA260822.526.522.023.523.5380.89131
MA260833.533.524.526.026.5551.5496
MA260829.530.028.028.029.5180.52110
MA260841.541.532.033.532.0301.0274
MA260845.545.536.036.536.0271.0292
MA260839.541.036.037.540.0240.9469
MA260855.055.043.043.044.5231.0575
MA260857.057.046.046.048.5211.0446
MA260855.555.550.550.553.590.4836
MA260854.054.054.054.059.530.1634
MA260865.525
MA260871.510
MA260872.072.072.072.077.530.2241
MA260885.035
MA260887.087.087.087.093.030.2636
MA2608109.027
MA2608127.021
MA2608147.015
MA2608167.518
MA2608178.5178.5178.5178.5191.530.5418
MA2608202.0202.0202.0202.0215.530.6112
MA2608241.59
MA2608269.522
MA2608297.59
MA2608327.53
MA2608359.53
MA2608392.03
MA2608424.03
MA2608460.03
MA2608495.53
MA2608531.53
MA2608568.03
MA2608607.03
MA2608646.53
MA2608685.5
MA2608724.5
MA26091,026.09
MA26091,003.07
MA2609979.57
MA2609956.59
MA2609933.015
MA2609910.59
MA2609888.017
MA2609866.015
MA2609843.516
MA2609821.587
MA2609800.094
MA2609779.0138
MA2609806.5806.5806.5806.5758.010.81150
MA2609736.5164
MA2609716.0162
MA2609696.0218
MA2609700.0720.0695.0710.5676.542.83190
MA2609657.0224
MA2609637.5160
MA2609618.5180
MA2609600.5203
MA2609582.5216
MA2609565.0240
MA2609547.5298
MA2609480.0480.0480.0480.0530.031.44277
MA2609517.5517.5517.5517.5498.531.55186
MA2609486.5486.5486.5486.5467.5115.35904
MA2609413.5477.5393.5464.5438.518683.51,200
MA2609380.0450.0378.5425.0412.09038.35174
MA2609383.5424.5379.0411.0386.04016.27245
MA2609344.0398.5344.0387.5362.54014.92397
MA2609332.0374.5324.5361.5341.03211.22176
MA2609298.5354.0295.0348.5319.511838.84726
MA2609301.5334.0282.0329.0301.0258.08239
MA2609300.0317.0258.5310.0284.012937.68552
MA2609241.0297.0241.0292.5267.55013.99508
MA2609240.0282.0235.0277.0252.04912.8496
MA2609220.0269.0220.0269.0239.04511.34164
MA2609208.0255.5201.0249.0226.525759.58783
MA2609201.5237.5201.5233.0214.013830.53135
MA2609186.5225.5186.5225.5203.024150.43176
MA2609176.0215.5175.5205.5194.042183.57205
MA2609170.0203.0170.0198.0185.010319.33358
MA2609164.0192.0158.5192.0176.06210.79388
MA2609159.0189.5147.0182.5167.542974.57641
MA260916.519.014.014.515.53825.751,790
MA260918.018.515.015.017.0150.24416
MA260920.020.016.019.019.0220.4298
MA260919.521.519.521.020.5200.41644
MA260923.526.521.522.022.550511.383,424
MA260928.028.020.023.525.01172.95537
MA260921.024.021.024.027.570.17427
MA260922.528.022.026.530.090.23295
MA260930.030.525.530.533.090.26535
MA260932.532.532.532.535.510.03240
MA260930.037.530.037.539.040.14293
MA260944.044.032.036.543.0120.46361
MA260944.048.039.040.046.5311.331,020
MA260950.050.050.050.050.520.1456
MA260949.552.049.552.054.550.25270
MA260959.5213
MA260963.563.557.057.065.0110.69454
MA260968.068.068.068.070.510.07241
MA260974.075.071.571.575.580.59263
MA260969.569.569.569.581.510.07291
MA260998.098.080.582.088.5241.99550
MA2609102.0102.584.089.595.517916.79308
MA2609103.5110.594.596.5102.5676.64332
MA2609104.5115.5102.0104.0109.5646.85227
MA2609122.0126.0106.5113.5117.546854.03969
MA2609145.0146.0121.0129.0135.5334.59161
MA2609161.5161.5140.0147.5154.013620.28306
MA2609184.0188.5156.5161.5175.011319.16257
MA2609209.0210.5180.0185.0198.011321.96176
MA2609226.5226.5203.5203.5221.013328.12152
MA2609235.5235.5230.5230.5247.5133.07119
MA2609296.0296.0259.5259.5275.519151.09311
MA2609328.0328.0288.0290.0303.5175.09166
MA2609343.5343.5309.5309.5335.07122.92149
MA2609392.0396.0334.0334.0367.58429.61144
MA2609428.0428.0380.0385.0400.54015.69192
MA2609434.595
MA2609471.079
MA2609508.084
MA2609545.5
MA2609584.05
MA2609624.55
MA2609665.02
MA2609706.0
MA2609747.07
MA2610505.5505.5505.5505.5477.531.523
MA2610474.5474.5474.5474.5449.531.423
MA2610447.0447.0447.0447.0423.531.343
MA2610420.5420.5420.5420.5400.031.263
MA2610396.0396.0396.0396.0376.031.193
MA2610381.5381.5381.5381.5355.531.143
MA2610351.5351.5341.0341.0335.562.086
MA2610331.0331.0331.0331.0315.530.993
MA2610312.5324.5312.5316.0299.05417.2242
MA2610295.0312.0208.0298.0283.08124.0558
MA2610279.0287.5268.5283.0267.07220.3460
MA2610230.5275.5230.5269.5252.06316.7548
MA2610249.0261.0239.5256.0239.54812.1442
MA2610238.0246.5235.0244.0227.0245.7823
MA2610202.0239.0202.0227.5214.04510.2639
MA2610192.0226.0183.0210.0203.09418.6971
MA2610183.5204.5176.5204.5193.5213.8933
MA2610165.0195.0165.0195.0183.5305.2836
MA2610202.0202.062.5201.5123.030.4710
MA2610144.518
MA2610168.03
MA2610182.5182.5182.5182.5194.091.716
MA2610201.5208.5201.5205.0219.5336.843
MA2610234.0234.0234.0234.0248.561.456
MA2610255.5255.5255.5255.5278.030.776
MA2610308.0
MA2610340.5
MA2610374.0
MA2610407.5
MA2610442.5
MA2610479.0
MA2610516.0
MA2610553.0
MA2610591.0
MA2610631.0
MA2610671.0
MA2701593.53
MA2701577.53
MA2701561.53
MA2701546.03
MA2701530.53
MA2701514.53
MA2701499.03
MA2701471.5471.5471.5471.5471.031.416
MA2701444.5444.5444.5444.5443.531.336
MA2701419.5419.5419.5419.5416.031.266
MA2701396.0396.0396.0396.0391.531.1910
MA2701374.0374.0374.0374.0368.031.1215
MA2701354.0354.0354.0354.0344.531.0624
MA2701335.0335.0335.0335.0323.041.3343
MA2701317.5317.5316.5317.5303.592.85127
MA2701277.5302.0277.5302.0283.5123.4910
MA2701285.0289.0284.0286.0264.0154.2912
MA2701190.0275.5190.0271.0248.07817.796
MA2701222.0222.0222.0222.0232.030.673
MA2701222.5251.0222.5249.5216.0184.369
MA2701201.0239.5201.0227.0201.09120.1418
MA2701150.0218.5150.0212.0188.529755.86180
MA2701106.0106.089.099.0125.0151.4439
MA2701111.5111.5103.0103.0133.560.6456
MA2701142.546
MA2701123.5123.5123.5123.5151.530.3721
MA2701160.521
MA2701169.512
MA2701178.56
MA2701200.06
MA2701222.06
MA2701211.5211.5211.5211.5243.530.6321
MA2701250.0250.0250.0250.0268.530.7515
MA2701294.59
MA2701320.06
MA2701336.5336.5336.5336.5347.562.059
MA2701368.0368.5368.0368.5377.562.2130
MA2701407.03
MA2701436.5
MA2701470.0
MA2701503.0
MA2701536.5
MA2701570.5
MA2701607.5
相关资讯: