郑州商品交易所03月23日甲醇期权收盘行情
发布时间：2026年03月23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
MA26051,337.53
MA26051,226.01,226.01,226.01,226.01,312.544.9912
MA26051,358.01,358.01,358.01,358.01,287.511.3615
MA26051,263.045
MA26051,238.0142
MA26051,213.5147
MA26051,188.5359
MA26051,164.0387
MA26051,086.01,086.01,086.01,086.01,139.52021.72275
MA26051,114.5835
MA26051,090.0640
MA26051,065.5791
MA2605995.01,160.0995.01,150.01,041.088.71936
MA26051,016.51,144
MA2605855.01,089.5855.01,089.5992.01716.991,939
MA2605960.0960.0960.0960.0968.021.92805
MA2605825.01,050.0825.01,050.0944.0130122.221,791
MA2605800.01,029.0790.51,029.0919.51915.69958
MA2605830.01,025.0830.01,000.0895.51211.431,037
MA2605805.0945.0805.0945.0871.54642.481,529
MA2605738.0986.5713.5970.0848.0239205.4210,001
MA2605825.5902.0825.5902.0824.521.731,295
MA2605796.0883.0796.0874.0801.01411.642,191
MA2605669.5864.0669.5864.0778.01410.55838
MA2605650.0874.0636.0874.0755.0145110.354,215
MA2605593.0808.5593.0797.5710.09570.262,070
MA2605553.5778.0553.5760.0665.5231157.233,325
MA2605544.5740.0544.5736.5623.0180117.951,481
MA2605473.0700.0460.5682.5581.5320201.212,211
MA2605464.0651.0430.0645.0542.01,268678.168,764
MA2605400.0589.5391.5580.0503.5435220.572,403
MA2605375.0574.0375.0565.0467.5540256.641,478
MA2605340.0539.0331.5525.5432.51,221526.732,673
MA2605329.0498.5304.0490.0400.51,424569.661,275
MA2605295.0469.5278.0450.5369.019,4947,207.8218,414
MA2605249.5437.5249.5418.0341.54,0711,372.211,061
MA2605230.0406.5230.0385.0314.08,2342,416.521,463
MA2605235.0376.5210.5365.0289.517,0134,806.624,849
MA2605206.0350.0194.0336.0266.516,9364,341.33,396
MA2605199.0325.0182.5303.0244.59,5522,305.291,942
MA2605181.5302.0166.0280.5225.521,2124,979.383,845
MA2605170.0279.0151.5257.5206.590,32719,041.5817,776
MA2605150.0258.5140.0239.0190.030,4406,079.8125,598
MA2605138.0239.0123.0219.5175.026,1284,765.625,780
MA2605125.5221.0118.5203.5160.013,2812,240.022,227
MA2605118.0202.0105.0190.0147.553,1728,125.3914,607
MA2605108.5187.0102.5172.0136.05,831837.071,266
MA260598.5173.095.0156.0124.02,679368.64819
MA260587.0159.087.0144.5114.53,448418.941,293
MA260585.0146.081.5131.5105.53,972426.071,291
MA260577.0135.073.5122.597.05,659577.111,987
MA260571.5123.562.0114.088.560,6085,495.8215,956
MA26053.03.52.53.03.58,45524.9836,457
MA26052.03.01.02.03.5850.21,037
MA26053.03.53.03.53.5400.131,915
MA26053.03.02.53.04.0760.221,203
MA26054.04.03.03.54.01,3444.579,953
MA26053.54.03.04.04.5640.231,208
MA26054.04.03.03.54.54141.412,114
MA26053.55.03.04.05.05552.092,912
MA26055.05.04.04.55.01,7818.110,297
MA26056.06.04.05.55.5710.351,835
MA26057.08.04.05.06.06534.033,271
MA26057.07.05.06.06.54202.682,572
MA26057.58.56.07.07.010,02970.2429,260
MA26057.59.57.07.57.56685.052,717
MA26058.59.57.07.58.08056.453,116
MA260510.010.06.07.59.01190.961,713
MA260515.015.08.59.59.53,43034.0313,155
MA260511.512.08.59.510.54013.951,547
MA260511.511.59.010.011.51,41514.844,776
MA260514.515.010.511.512.58229.52,110
MA260517.517.512.512.514.08,705122.6321,683
MA260518.019.012.513.515.51,34819.832,849
MA260519.021.014.015.017.099016.192,241
MA260522.523.516.517.018.51,31923.982,218
MA260528.028.019.020.521.025,530569.8327,194
MA260533.533.521.522.025.51,56639.413,358
MA260542.042.525.526.031.55,869190.096,509
MA260549.051.529.530.039.02,835107.142,941
MA260558.065.035.536.547.022,6151,074.149,866
MA260570.079.541.043.557.53,962209.965,407
MA260590.096.051.052.569.010,055671.016,429
MA2605110.0114.060.060.083.03,732292.862,627
MA2605127.0135.571.073.098.011,0041,117.184,402
MA2605149.0158.584.585.0116.03,823432.782,502
MA2605160.0185.0100.5102.5134.523,2073,037.227,082
MA2605205.0210.0117.5119.0157.05,453840.691,770
MA2605215.5240.5136.5138.0179.57,5591,336.241,932
MA2605242.5271.0156.5156.5205.07,3881,463.71,598
MA2605296.5303.5179.0180.0231.56,8821,475.291,499
MA2605328.0336.0203.0203.5259.53,801894.04946
MA2605353.0371.0229.0229.0290.53,035779.451,054
MA2605408.5409.5257.5257.5321.51,788508.7593
MA2605405.0405.0299.0300.0355.017456.65323
MA2605356.0382.0316.0321.5389.518863.61168
MA2605442.5445.5334.5365.5424.519978.66180
MA2605513.0513.0484.0484.0462.021.065
MA2605423.0427.0423.0427.0500.5218.9621
MA2605459.5462.5459.5462.5538.5198.7819
MA2605497.5506.5497.5505.5578.5199.6119
MA2605535.0539.5535.0539.5620.03719.9637
MA2605661.0
MA2605723.5765.0650.0650.0702.55942.94103
MA26061,278.5
MA26061,254.5
MA26061,230.5
MA26061,206.0
MA26061,182.03
MA26061,158.03
MA26061,134.0
MA26061,110.5
MA26061,087.0
MA26061,063.012
MA26061,039.512
MA26061,016.03
MA2606992.018
MA2606969.021
MA2606946.018
MA2606923.031
MA2606900.036
MA2606877.056
MA2606935.0935.0935.0935.0854.510.9448
MA2606832.094
MA2606730.0911.5730.0911.5810.021.64133
MA2606788.0130
MA2606766.0162
MA2606744.5135
MA2606723.0217
MA2606565.5758.0565.5758.0682.52113.61197
MA2606534.0750.0534.0750.0643.042.35189
MA2606630.0630.0630.0630.0605.510.6369
MA2606570.5107
MA2606495.0598.0495.0598.0536.0147.36138
MA2606422.5543.0406.5543.0505.5237107.19232
MA2606395.5561.0380.0561.0475.0309132.1236
MA2606356.0550.0356.0541.5447.017579.11297
MA2606348.0513.0348.0513.0421.011649.7176
MA2606318.0502.5318.0490.0395.516364.79164
MA2606319.0475.5319.0475.5372.511542.62135
MA2606284.0450.0284.0450.0351.017362.27161
MA2606275.5514.5275.5402.0329.5400138.0270
MA2606240.0386.0239.0386.0310.025176.93168
MA2606240.5380.5225.0359.0292.5363104.16239
MA2606229.0360.0212.0351.0275.0545150.12378
MA2606215.0334.5200.0327.0258.0449117.31285
MA2606204.0318.0204.0305.0244.0548140.86112
MA2606193.5298.0176.5283.5230.0671160.28140
MA2606182.5285.0181.0267.5216.0787179.93163
MA2606165.5262.5165.5255.5203.012224.6896
MA2606155.0274.0146.0237.0192.5541103.16416
MA26069.512.08.510.011.08228.172,640
MA260612.013.07.59.512.01040.95284
MA26065.013.05.09.513.0320.36123
MA26069.09.06.59.014.0110.0863
MA260622.522.59.510.014.5220.26277
MA260611.011.011.011.015.5370.43185
MA260611.011.510.011.516.5120.13164
MA260625.025.011.511.518.050.08220
MA260611.014.511.014.519.5560.63221
MA260614.014.014.014.020.560.08134
MA260614.514.513.014.522.0120.17187
MA260615.015.015.015.023.5200.39133
MA260616.517.516.517.524.520.03188
MA260617.518.017.518.026.5100.18117
MA260619.019.019.019.028.560.1175
MA260620.521.520.521.530.590.1967
MA260623.029.022.022.032.5190.45111
MA260625.025.525.025.534.5150.4169
MA260626.027.026.027.036.5120.3261
MA260627.535.027.535.039.0110.31145
MA260632.034.029.032.542.0220.71303
MA260633.039.033.039.045.0140.57182
MA260644.044.036.036.048.0431.66318
MA260653.053.053.053.051.570.37164
MA260655.056.543.544.555.022011.23386
MA260667.070.553.553.564.525916.39396
MA260683.084.560.060.074.539029.5521
MA260699.5100.071.072.087.018116.06366
MA2606118.5119.081.581.5102.032233.8330
MA2606138.0138.097.097.0117.09011.23154
MA2606160.5161.0111.5111.5136.517524.43297
MA2606184.5185.5128.5129.5156.026843.16212
MA2606210.5213.0154.0154.0178.031857.62148
MA2606239.0239.0171.0171.0202.031563.11110
MA2606262.5269.0184.0184.0226.0473103.93205
MA2606292.0300.0208.5208.5253.0403100.94144
MA2606354.5354.5235.0235.0281.027377.46121
MA2606354.5362.0260.0260.0309.524875.16178
MA2606388.0401.5290.0290.0340.022577.46166
MA2606326.5326.5326.5326.5372.062.174
MA2606404.573
MA2606437.56
MA2606473.0
MA2606509.0
MA2606545.0
MA2606582.0
MA2606621.0
MA26071,200.0
MA26071,175.5
MA26071,151.5
MA26071,127.0
MA26071,103.0
MA26071,078.5
MA26071,054.5
MA26071,030.5
MA26071,007.0
MA2607983.53
MA2607960.0
MA2607936.5
MA2607913.0
MA2607890.5
MA2607868.0
MA2607845.55
MA2607823.53
MA2607802.07
MA2607781.022
MA2607760.021
MA2607739.531
MA2607719.038
MA2607560.0560.0560.0560.0700.010.5636
MA2607681.049
MA2607662.049
MA2607625.596
MA2607591.5331
MA2607558.011
MA2607527.515
MA2607510.0663.5510.0645.0498.03421.85288
MA2607513.0513.0513.0513.0469.510.5136
MA2607488.5547.0488.5547.0444.052.66118
MA2607418.525
MA2607486.0495.5474.5474.5394.5136.2334
MA2607461.5461.5449.0455.5373.5114.7639
MA2607425.5425.5425.5425.5352.531.2828
MA2607416.5416.5402.5402.5331.593.4532
MA2607284.0381.5284.0381.5314.572.3153
MA2607247.5386.0242.0361.0297.06218.93124
MA2607230.0352.5230.0343.0280.04212.6274
MA2607248.0340.5248.0327.0264.5267.9224
MA2607311.5311.5311.5311.5251.030.936
MA2607237.5
MA2607290.0290.0284.0284.0224.030.863
MA2607277.0277.0277.0277.0211.530.8318
MA2607184.0205.0181.5205.0201.0285.3141
MA26079.09.08.58.59.5450.4263
MA26076.56.56.06.510.080.05104
MA26077.07.06.06.011.060.04114
MA26077.58.07.58.011.560.05131
MA260710.010.010.010.012.520.02171
MA26079.59.59.59.513.030.03166
MA26079.510.08.58.514.090.08161
MA260711.011.011.011.015.060.07225
MA260712.012.010.010.016.090.1203
MA260713.513.510.510.517.590.11295
MA260715.515.511.511.519.090.13293
MA260717.017.012.512.520.5140.24221
MA260721.021.013.513.522.5150.29178
MA260721.021.015.015.024.5120.2496
MA260723.523.516.516.527.0150.32119
MA260726.026.019.022.530.0290.69101
MA260731.531.521.521.532.5140.3966
MA260731.531.524.027.036.0350.9748
MA260738.038.026.529.540.0331.1248
MA260743.544.028.532.544.0461.7442
MA260747.548.031.535.548.5742.79109
MA260753.553.535.039.553.0210.9130
MA260759.059.038.544.058.5843.872
MA260764.564.542.542.564.5180.9918
MA260764.069.054.554.571.0120.7416
MA260767.567.562.562.584.070.4613
MA260779.079.074.576.5100.0131.0918
MA260791.091.086.586.5116.060.5310
MA2607105.0105.5105.0105.5135.591.0410
MA2607121.0123.5121.0123.5155.560.7313
MA2607137.5137.5137.5137.5176.530.4113
MA2607156.5164.5156.5164.5201.060.9622
MA2607178.0178.0176.0176.0225.561.0636
MA2607199.5205.0199.0204.5251.5122.4218
MA2607222.5231.0222.5228.0280.0245.4633
MA2607250.0255.5250.0255.5308.592.2721
MA2607281.5281.5281.5281.5337.530.8412
MA2607311.0311.0311.0311.0370.030.933
MA2607341.5341.5341.5341.5402.531.026
MA2607375.0375.0375.0375.0435.031.136
MA2607469.5
MA2607506.0
MA2607542.0
MA2607578.0
MA2607615.5
MA2607655.0
MA2608974.5
MA2608951.5
MA2608928.5
MA2608906.0
MA2608883.5
MA2608862.0
MA2608840.0
MA2608818.0
MA2608797.0
MA2608776.5
MA2608756.0
MA2608735.59
MA2608715.07
MA2608696.09
MA2608677.53
MA2608658.54
MA2608639.53
MA2608622.05
MA2608588.56
MA2608555.07
MA2608526.022
MA2608497.016
MA2608470.019
MA2608536.0536.0536.0536.0446.031.6118
MA2608508.5508.5508.5508.5422.031.5329
MA2608475.0475.0475.0475.0400.041.8348
MA2608449.5449.5449.5449.5380.031.3530
MA2608425.5425.5425.5425.5360.031.2824
MA2608411.0411.0411.0411.0341.031.2328
MA2608391.0391.0391.0391.0325.031.1719
MA2608372.0380.0372.0380.0309.051.8864
MA2608262.5365.5262.5365.0293.04013.77185
MA2608337.0344.0337.0344.0278.551.729
MA2608236.5321.5236.5321.5266.0164.2627
MA2608237.5307.5233.0300.5253.54611.8844
MA2608215.0294.0215.0294.0241.05913.666
MA2608207.5282.0202.5282.0229.06213.5957
MA260814.514.510.514.015.5180.2381
MA260816.516.511.516.018.0410.5895
MA260813.518.513.516.520.01021.6594
MA260816.520.516.519.522.0691.27136
MA260819.022.518.020.025.0370.72132
MA260825.525.519.522.528.0270.59124
MA260823.524.523.524.531.5120.2990
MA260826.526.525.026.534.5130.34108
MA260829.030.029.030.038.5120.3584
MA260838.038.032.532.542.5180.6386
MA260842.042.035.535.547.0210.8455
MA260848.548.538.538.551.5180.7742
MA260855.555.542.042.056.0190.9231
MA260847.547.547.547.562.090.4320
MA260850.052.050.052.068.0100.5116
MA260857.557.557.557.574.090.5234
MA260862.562.562.562.580.090.5629
MA260888.088.067.567.587.5100.727
MA260880.080.580.080.5103.560.4830
MA260893.594.592.094.5120.090.8421
MA2608108.0111.0108.0111.0140.560.6615
MA2608124.5129.0124.5129.0161.560.7618
MA2608142.5148.5142.5148.5184.060.8715
MA2608180.0180.0180.0180.0209.530.549
MA2608202.0202.0202.0202.0235.030.619
MA2608226.0226.0128.5128.5263.040.8122
MA2608252.5252.5252.5252.5292.530.769
MA2608280.5280.5280.5280.5322.530.843
MA2608309.0309.0309.0309.0353.030.933
MA2608339.0339.0339.0339.0386.531.023
MA2608371.0371.0371.0371.0420.531.113
MA2608403.0403.0403.0403.0454.031.213
MA2608436.5436.5436.5436.5489.531.313
MA2608470.5470.5470.5470.5526.531.413
MA2608506.0506.0506.0506.0563.531.523
MA2608540.5540.5540.5540.5601.031.623
MA2608576.0576.0576.0576.0638.531.733
MA26091,102.59
MA26091,079.07
MA26091,055.57
MA26091,032.09
MA26091,008.515
MA2609985.59
MA2609962.517
MA2609940.015
MA2609917.516
MA2609840.5840.5840.5840.5894.521.6887
MA2609818.0818.0818.0818.0872.010.8294
MA2609792.0955.0792.0955.0850.076.15138
MA2609773.0866.0773.0866.0828.532.41151
MA2609807.0164
MA2609785.5162
MA2609720.0860.0720.0860.0764.075.42218
MA2609770.0840.0770.0840.0742.543.18189
MA2609722.5225
MA2609702.5165
MA2609682.5182
MA2609484.0606.5484.0606.0662.584.6207
MA2609643.0216
MA2609624.0240
MA2609705.0705.0705.0705.0606.042.82298
MA2609530.0690.0530.0690.0588.0116.58289
MA2609552.5189
MA2609373.5620.0373.5620.0519.56634.79915
MA2609448.0600.0448.0582.5488.5201104.591,199
MA2609388.0568.5374.5568.5458.54220.85112
MA2609341.5521.5341.5521.5432.56228.36240
MA2609350.0500.5350.0494.5407.08438.61389
MA2609325.0474.0325.0474.0383.54418.68124
MA2609288.5461.5288.5447.0363.521777.78652
MA2609294.0427.0294.0427.0344.07527.37159
MA2609261.0410.5261.0403.5326.021974.58417
MA2609259.0389.5247.5388.5311.518960.11519
MA2609236.5384.0236.5373.0298.023975.39413
MA2609240.0350.0240.0350.0284.5184.9685
MA2609211.0367.0211.0330.0273.51,438408.38777
MA2609218.0314.5218.0310.5264.04814.1639
MA2609193.5305.0193.5305.0255.59524.7555
MA2609185.0300.0185.0300.0246.521052.1965
MA2609179.0296.5179.0275.5238.527266.64192
MA260915.018.014.516.517.53926.31,922
MA260915.016.513.016.519.0380.56472
MA260917.517.517.517.520.5120.22293
MA260919.519.518.019.522.0310.58669
MA260921.028.020.525.523.560713.553,402
MA260917.522.517.520.025.5701.41582
MA260918.021.517.521.027.5561.05461
MA260919.523.018.523.030.0330.71330
MA260922.029.022.028.532.0330.84623
MA260923.528.023.526.534.5842.12232
MA260927.029.025.527.536.5461.25283
MA260931.032.527.029.039.51434.26363
MA260939.039.532.534.043.01033.71,055
MA260938.039.035.037.546.5250.94416
MA260941.541.539.541.549.5160.66299
MA260941.541.541.541.553.010.04213
MA260949.550.044.044.056.51376.28507
MA260950.054.550.054.561.540.21229
MA260955.555.555.555.566.530.17264
MA260950.550.550.550.571.010.05292
MA260958.571.558.571.576.0100.63521
MA260978.578.565.068.581.0896.35427
MA260985.585.575.578.587.51189.23371
MA260989.089.079.084.594.01179.91252
MA2609101.5105.586.089.5101.042038.2560
MA2609112.0112.097.0102.5115.0484.98154
MA2609142.0145.0112.0119.5132.025931.16280
MA2609159.0159.0133.0133.0150.58511.7183
MA2609118.0188.0118.0150.0170.011718.7164
MA2609184.5184.5175.0176.5193.5274.96140
MA2609229.5230.0116.5195.0217.511323.32149
MA2609271.5271.5224.0225.0243.5419.96195
MA2609313.0313.0250.0250.0273.07620.21157
MA2609339.0348.0281.0281.5303.57122.41128
MA2609373.5373.5296.5305.0335.010133.5113
MA2609408.5408.5343.0343.0370.012545.85155
MA2609430.0430.0366.0366.0406.0103.8254
MA2609398.5398.5398.5398.5442.031.24
MA2609433.0433.0433.0433.0480.531.34
MA2609521.0
MA2609550.0550.0510.0510.0561.521.065
MA2609602.55
MA2609643.5643.5589.5589.5644.042.472
MA2610509.5
MA2610478.0
MA2610449.0
MA2610421.0
MA2610393.0
MA2610312.0312.0312.0312.0368.030.943
MA2610344.0
MA2610320.0
MA2610258.5258.5258.5258.5299.030.783
MA2610243.0348.0243.0348.0278.561.776
MA2610229.0331.0229.0331.0258.561.686
MA2610216.0315.5216.0315.5240.061.596
MA2610113.5116.0113.5116.0148.0121.3712
MA2610166.0
MA2610186.5
MA2610208.0
MA2610229.5
MA2610254.5
MA2610279.5
MA2610305.0
MA2610333.5
MA2610363.0
MA2610392.0
MA2610423.0
MA2701605.03
MA2701589.53
MA2701574.03
MA2701560.03
MA2701546.53
MA2701533.03
MA2701519.53
MA2701493.56
MA2701470.06
MA2701447.06
MA2701425.09
MA2701406.015
MA2701387.024
MA2701367.544
MA2701352.0352.0352.0352.0351.531.06127
MA2701312.0312.0312.0312.0336.030.9410
MA2701296.0296.5296.0296.5316.561.789
MA2701220.0249.0220.0230.0297.0143.2827
MA2701106.5107.088.095.0103.0302.9255
MA2701101.0103.095.5103.0112.5212.0959
MA2701109.0111.0109.0111.0121.5111.2349
MA2701117.5120.0116.5120.0132.091.0633
MA2701125.0129.0122.0129.0143.591.1324
MA2701132.0132.0132.0132.0154.530.418
MA2701142.5142.5142.5142.5165.530.436
MA2701189.06
MA2701215.06
MA2701241.06
MA2701268.56
MA2701298.59
MA2701328.59
MA2701358.512
MA2701354.0354.0354.0354.0392.041.4228
MA2701425.5
MA2701455.5
MA2701485.5
相关资讯: