郑州商品交易所03月30日甲醇期权收盘行情
发布时间:2026年03月30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
MA26051,562.01,562.01,562.01,562.01,489.011.5620
MA26051,464.012
MA26051,464.51,464.51,366.01,366.01,439.04969.8543
MA26051,414.045
MA26051,389.5142
MA26051,364.5147
MA26051,339.5359
MA26051,315.0387
MA26051,290.0275
MA26051,265.5835
MA26051,250.01,291.01,250.01,256.51,241.0106135.83644
MA26051,267.01,269.01,267.01,269.01,216.01113.9797
MA26051,191.5918
MA26051,239.51,239.51,238.01,238.51,167.02631.921,152
MA26051,190.01,222.01,054.01,054.01,142.01113.191,840
MA26051,117.5804
MA26051,050.01,160.01,047.51,047.51,093.52122.421,771
MA2605972.51,068.5972.51,068.51,069.01313.53961
MA26051,063.51,100.01,063.51,100.01,044.53942.1986
MA26051,091.51,106.01,091.51,105.01,020.01415.41,480
MA2605997.01,081.5904.0938.5996.0153154.979,554
MA26051,028.01,040.0881.0881.0971.52221.691,253
MA2605900.0994.0900.0994.0947.59388.532,019
MA2605898.0985.0888.0888.0923.55347.94781
MA2605797.0980.0797.0847.5899.5158141.264,101
MA2605827.0930.0827.0903.5852.57968.611,928
MA2605755.0880.0698.0735.0805.56653.682,595
MA2605734.0842.0693.0693.0759.0132101.951,215
MA2605700.0781.0690.0728.0713.59569.751,934
MA2605606.0750.0588.0602.0668.5445295.818,095
MA2605537.5705.5537.5544.5625.011774.72,074
MA2605583.0651.0511.5525.0581.53721.751,270
MA2605518.0620.0452.0456.0540.510453.132,531
MA2605431.5573.0431.5438.0500.08743.781,250
MA2605409.5546.0378.0396.0462.010,1784,601.5619,346
MA2605382.0495.5343.0363.0424.51,206516.341,320
MA2605339.0455.0315.0327.0389.51,430567.52,126
MA2605330.0422.0280.0292.5356.05,2141,893.193,611
MA2605310.0395.5250.0267.5324.55,0651,652.742,878
MA2605269.0352.0225.5242.0294.54,7891,457.641,310
MA2605240.0320.0198.0215.0267.020,8625,631.523,510
MA2605215.0293.5177.5192.5241.585,97521,323.8316,637
MA2605200.0264.5158.0173.5217.074,49416,924.5411,410
MA2605199.5250.0139.0152.0196.023,0684,689.054,348
MA2605157.5216.0123.0135.0175.035,1556,317.346,995
MA2605142.0194.0108.0121.0157.598,52516,056.4619,599
MA2605138.5173.596.0108.5140.521,8923,227.634,389
MA2605118.5159.084.596.0125.511,3791,512.692,372
MA2605100.0140.574.582.5112.017,6352,041.454,188
MA260590.0123.064.572.599.07,657798.921,935
MA260585.0160.055.566.589.010,9841,028.232,888
MA260580.099.547.555.579.054,7724,464.1826,338
MA260568.087.042.047.570.05,695392.272,463
MA260562.080.037.543.062.5138,3698,951.7425,965
MA26051.52.01.52.01.57,62513.7149,483
MA26052.02.51.51.51.52800.491,305
MA26052.02.51.51.51.55821.082,040
MA26051.52.51.02.02.05070.951,350
MA26052.02.52.02.52.02,1704.6910,227
MA26052.03.01.52.02.03000.641,163
MA26052.03.01.52.02.55091.171,893
MA26052.53.01.52.52.57321.722,233
MA26053.53.52.03.03.03,5719.3410,091
MA26053.54.02.03.03.02190.621,655
MA26053.54.02.03.03.57852.523,326
MA26053.55.52.53.54.02901.02,139
MA26054.05.03.04.04.010,95042.0935,688
MA26055.05.03.53.54.51640.642,386
MA26054.55.53.54.05.07433.153,077
MA26055.55.53.04.55.5870.421,651
MA26057.57.54.05.56.04,06322.5112,047
MA26056.57.54.56.06.56444.11,267
MA26056.58.05.06.57.08815.744,408
MA26058.09.55.57.07.56965.061,663
MA26059.09.55.58.58.57,71259.0522,651
MA26059.510.56.58.59.51,1299.972,542
MA260512.013.07.510.010.51,66516.532,880
MA260512.513.59.011.511.01,01411.593,011
MA260513.016.09.513.012.030,985401.434,656
MA260517.018.011.515.015.01,53622.734,237
MA260520.022.013.519.518.05,18693.228,147
MA260524.025.516.022.021.51,88340.542,728
MA260528.031.519.526.526.019,313502.2814,600
MA260536.036.522.033.031.04,314130.156,193
MA260544.045.528.539.037.526,221999.4213,040
MA260550.053.033.046.544.03,549154.912,029
MA260558.063.039.554.053.09,385495.175,106
MA260563.575.046.567.062.57,908483.744,447
MA260588.089.557.078.074.085,9716,428.4827,869
MA2605103.0103.560.591.586.510,265865.674,339
MA2605114.5120.075.5108.0102.012,1001,209.794,648
MA2605132.0137.588.0131.0118.09,1881,068.012,798
MA2605133.0161.0103.5149.0136.519,2492,610.766,322
MA2605179.0188.0119.0184.0157.07,0721,067.831,152
MA2605180.0226.5135.0196.0179.013,3332,326.722,264
MA2605213.5237.5157.0221.0203.510,8592,120.691,288
MA2605260.0262.0180.0251.5229.014,0383,056.143,437
MA2605260.5293.0206.0282.5258.02,430579.98746
MA2605295.0325.0231.0324.5286.5944247.29655
MA2605319.565
MA2605340.0400.0314.0397.5352.012144.789
MA2605387.519
MA2605465.5465.5349.5450.0424.0386165.81356
MA2605460.537
MA2605510.0520.0500.0503.5500.53216.1430
MA2605465.0505.5465.0502.5540.53919.2375
MA2605581.5
MA2605624.019
MA26061,432.5
MA26061,408.0
MA26061,383.5
MA26061,359.0
MA26061,334.53
MA26061,310.03
MA26061,286.0
MA26061,262.0
MA26061,238.0
MA26061,214.012
MA26061,190.012
MA26061,166.03
MA26061,142.018
MA26061,118.521
MA26061,095.018
MA26061,072.031
MA26061,048.536
MA26061,025.056
MA26061,002.047
MA2606979.590
MA2606956.5125
MA2606934.092
MA2606911.5158
MA2606889.0130
MA2606920.0920.0918.5918.5867.52220.22201
MA2606824.5183
MA2606781.5187
MA2606740.569
MA2606700.5107
MA2606661.0134
MA2606616.0616.0616.0616.0624.031.86220
MA2606610.0656.0585.5656.0588.03622.35225
MA2606552.5283
MA2606500.0500.0480.0480.0520.041.98228
MA2606482.5548.0476.0476.0487.57640.08196
MA2606453.5515.0437.0437.0457.06932.44154
MA2606434.5484.5410.0410.0429.09542.74226
MA2606380.0448.0363.5363.5401.011345.38246
MA2606375.0435.0353.5353.5375.58734.59250
MA2606368.0418.0303.0303.0352.08431.4301
MA2606299.0382.0273.0305.5328.51,461461.26969
MA2606313.0358.0254.0254.0307.028991.47485
MA2606299.0344.5237.0247.0287.519157.11282
MA2606263.0306.0237.5237.5268.510830.39184
MA2606235.0317.0205.0215.5250.032281.89333
MA2606260.0275.0205.0210.0234.518444.91311
MA2606205.0260.5174.0188.0219.5555126.23636
MA2606228.0239.5162.0173.0204.520442.3226
MA2606180.0230.0149.0151.5191.51,076210.7684
MA2606185.0220.0131.0150.5179.523341.26122
MA26067.09.06.07.56.56554.653,139
MA26067.57.57.07.07.060.04269
MA26068.08.06.07.57.5190.14120
MA26067.013.04.08.08.5110.0958
MA26067.010.07.010.09.0290.24242
MA26068.09.58.09.09.5200.18148
MA26068.58.58.58.510.530.03155
MA26069.59.59.59.511.030.03194
MA260610.012.010.012.012.090.1198
MA260611.011.011.011.013.030.03135
MA260612.512.512.512.514.030.04188
MA260613.517.513.517.515.040.06112
MA260615.518.014.516.516.5891.38209
MA260616.516.516.516.518.070.12110
MA260619.019.517.017.019.5170.3187
MA260619.019.519.019.021.0150.2964
MA260620.520.520.520.522.5100.21112
MA260628.028.019.519.524.0130.376
MA260624.024.023.523.526.0240.5793
MA260628.5155
MA260637.037.027.031.031.02256.83580
MA260631.031.529.031.533.0110.34201
MA260635.5334
MA260644.544.527.538.538.0250.9189
MA260641.045.536.042.041.51847.59475
MA260637.545.537.545.548.550.22366
MA260651.557.548.057.055.523212.27473
MA260661.065.056.565.064.5402.41321
MA260683.083.065.077.074.548735.44407
MA260689.092.074.092.084.513611.32336
MA260692.0106.085.0104.597.564761.4544
MA2606110.5115.5102.0115.5111.0131.42324
MA2606130.0136.0111.0134.0125.523729.56307
MA2606139.0152.5130.0151.0143.015822.63123
MA2606161.5177.5141.0172.5160.538962.72364
MA2606192.0195.5158.0195.0180.023341.13267
MA2606212.5220.5179.5212.5201.517735.53239
MA2606233.0237.0198.0233.0223.512227.0213
MA2606258.0272.5219.5265.0248.030274.86263
MA2606289.5300.5238.0284.0274.017848.91143
MA2606299.0330.0270.0322.0300.5366110.27223
MA2606341.5343.5297.0306.5329.04514.1848
MA2606377.0377.0325.0353.0359.5269.117
MA2606392.0392.0392.0392.0390.020.785
MA2606424.5424.5424.5424.5421.531.275
MA2606458.5458.5458.5458.5456.031.383
MA2606493.0493.0493.0493.0491.031.483
MA2606529.0529.0529.0529.0525.531.593
MA2606565.5565.5565.5565.5562.531.73
MA2606600.5
MA26071,364.0
MA26071,339.5
MA26071,315.5
MA26071,291.0
MA26071,266.5
MA26071,242.5
MA26071,218.5
MA26071,194.5
MA26071,170.5
MA26071,146.53
MA26071,122.5
MA26071,099.0
MA26071,075.5
MA26071,052.0
MA26071,028.5
MA26071,005.05
MA2607981.53
MA2607959.07
MA2607936.022
MA2607913.521
MA2607891.031
MA2607868.038
MA2607846.036
MA2607824.549
MA2607803.049
MA2607760.092
MA2607621.0621.0621.0621.0718.510.62319
MA2607678.011
MA2607638.515
MA2607601.5270
MA2607565.528
MA2607537.0537.0537.0537.0530.531.61112
MA2607499.029
MA2607467.539
MA2607420.0453.5420.0453.5439.520.8741
MA2607428.5428.5428.5428.5413.031.2945
MA2607405.0405.0405.0405.0387.531.2246
MA2607383.0383.0383.0383.0366.031.1569
MA2607345.588
MA2607352.5378.5352.5378.5325.582.7966
MA2607317.5393.5315.0315.0309.5165.3331
MA2607314.0314.0314.0314.0294.572.1612
MA2607280.09
MA2607260.5260.5260.5260.5266.541.0415
MA2607247.0247.0247.0247.0256.510.2520
MA2607240.5281.5218.5218.5246.0297.1560
MA2607177.0249.0177.0219.0236.5224.9733
MA2607213.0249.0170.0170.0227.014932.97236
MA26079.09.06.57.07.5290.21288
MA26076.012.06.012.08.020.02112
MA26078.5117
MA260711.011.011.011.09.030.03124
MA260711.011.011.011.010.030.03164
MA260712.513.012.513.011.020.03137
MA260712.012.012.012.012.030.04149
MA260715.015.013.514.013.0150.21201
MA260714.015.014.015.013.590.13204
MA260718.018.014.014.014.5180.29237
MA260719.019.019.019.016.030.06271
MA260717.0234
MA260718.5207
MA260720.0119
MA260721.5138
MA260724.024.020.020.023.0180.37122
MA260726.526.522.024.525.0260.5993
MA260726.526.526.526.527.0120.3260
MA260729.030.529.030.529.5150.4565
MA260734.034.034.034.031.560.240
MA260737.037.035.035.034.090.3293
MA260740.040.038.038.036.590.3427
MA260744.044.042.042.039.090.3869
MA260744.047.044.047.042.5361.6236
MA260751.059.049.559.046.0180.9226
MA260752.510
MA260761.016
MA260785.087.085.087.070.580.6919
MA260790.090.090.090.080.510.099
MA2607110.0110.0110.0110.093.510.1123
MA2607107.012
MA2607122.522
MA2607163.5163.5163.5163.5140.510.1636
MA2607192.5192.5180.5180.5159.061.1224
MA2607218.5218.5185.0195.0180.5163.2352
MA2607242.0242.0223.0223.0204.0194.3843
MA2607267.0267.0249.5249.5228.561.5518
MA2607289.0289.0274.0274.0256.5133.6519
MA2607317.0346.5302.5346.5286.0123.7616
MA2607345.0357.5342.0357.5315.582.7813
MA2607374.0374.0372.5372.5349.562.249
MA2607384.06
MA2607419.59
MA2607456.06
MA2607495.06
MA2607535.03
MA2607575.03
MA2607615.0
MA26081,108.5
MA26081,085.5
MA26081,062.5
MA26081,039.0
MA26081,016.0
MA2608993.5
MA2608971.0
MA2608948.5
MA2608926.5
MA2608904.0
MA2608882.5
MA2608861.09
MA2608840.07
MA2608818.59
MA2608797.53
MA2608776.54
MA2608756.53
MA2608737.05
MA2608697.56
MA2608659.57
MA2608623.522
MA2608587.516
MA2608554.019
MA2608522.518
MA2608491.526
MA2608463.545
MA2608437.027
MA2608410.518
MA2608388.528
MA2608367.524
MA2608346.564
MA2608307.0307.0307.0307.0329.061.91142
MA2608286.5286.5286.5286.5313.061.829
MA2608312.0327.5268.5268.5297.5339.9434
MA2608290.5313.5286.5309.0282.5154.5338
MA2608278.0297.0273.5297.0271.0215.950
MA2608264.5264.5255.5264.5260.092.3554
MA2608251.0266.5248.0266.5249.5164.1242
MA2608244.5246.0225.5225.5239.08720.6876
MA2608238.0241.5205.5205.5230.0368.2527
MA26082.526.52.522.017.5691.28147
MA260815.023.015.022.519.0340.64117
MA260820.524.017.024.021.0300.63114
MA260823.024.020.024.022.5210.47134
MA260824.528.524.528.524.590.24105
MA260855.055.029.031.027.070.24113
MA260829.574
MA260832.532.532.532.532.030.186
MA260835.069
MA260834.040.033.533.537.5140.577
MA260836.036.536.036.540.590.3352
MA260842.042.042.042.044.530.1339
MA260849.049.049.049.048.080.3938
MA260852.552.552.552.552.030.1628
MA260856.556.556.556.555.530.1713
MA260859.543
MA260864.540
MA260869.069.069.069.069.560.4145
MA260880.029
MA260891.549
MA2608113.5113.5113.5113.5105.510.1155
MA2608126.0126.0126.0126.0119.530.3842
MA2608136.027
MA2608162.5162.5162.5162.5154.010.1616
MA2608172.59
MA2608214.5214.5204.5206.0194.0183.743
MA2608217.09
MA2608241.03
MA2608268.03
MA2608296.53
MA2608326.03
MA2608357.53
MA2608391.53
MA2608426.03
MA2608460.53
MA2608498.53
MA2608537.53
MA2608576.5
MA2608615.5
MA2608656.0
MA26091,200.59
MA26091,176.57
MA26091,153.07
MA26091,129.59
MA26091,106.015
MA26091,083.09
MA26091,059.517
MA26091,036.515
MA26091,013.516
MA2609991.087
MA2609968.594
MA2609920.0920.0875.0880.0946.01210.6128
MA2609924.0150
MA2609902.0164
MA2609880.5162
MA2609859.0218
MA2609838.0190
MA2609707.5923.0707.5923.0817.02520.58224
MA2609795.5160
MA2609775.5179
MA2609755.5203
MA2609736.0216
MA2609629.5630.0629.5630.0716.521.26240
MA2609697.0278
MA2609665.0722.0665.0722.0677.596.3252
MA2609642.0176
MA2609552.5623.5525.0532.0606.52313.53909
MA2609495.5560.0495.5560.0572.531.611,201
MA2609530.0540.0530.0540.0541.021.07231
MA2609462.0466.0462.0466.0510.052.33226
MA2609466.5509.0460.5469.0481.5199.22390
MA2609452.0500.0449.0474.0455.04922.86175
MA2609420.0469.0377.0377.0429.0343147.45625
MA2609403.5440.0351.5385.5405.05020.82245
MA2609377.5447.0330.0330.0384.0349133.99617
MA2609355.5384.5312.0312.0362.59935.38522
MA2609343.0380.0295.0304.0342.511439.17528
MA2609328.5380.5290.0290.0326.09230.09176
MA2609265.0346.0265.0265.5309.523474.19805
MA2609308.5319.0275.0275.0293.57521.94119
MA2609277.0304.0245.0245.0279.010930.57155
MA2609258.0299.0258.0263.5267.07520.66205
MA2609233.0285.0213.5222.5255.512532.3346
MA2609247.5273.5203.5211.5243.511928.03461
MA2609208.0269.0196.0203.5232.01,416332.31851
MA260916.516.514.016.514.02383.641,914
MA260915.516.012.515.015.5220.32423
MA260916.5293
MA260917.519.017.017.018.5120.21634
MA260921.023.020.021.020.070715.03,744
MA260922.023.519.523.521.5130.28515
MA260923.524.020.022.023.580.18433
MA260925.525.524.524.525.060.15298
MA260934.034.023.025.027.5220.55533
MA260924.028.024.028.030.050.14213
MA260932.533.025.032.032.570.21285
MA260935.035.035.035.035.020.07376
MA260939.043.535.040.537.526410.291,176
MA260941.041.540.541.540.5150.62450
MA260940.044.040.044.044.040.17271
MA260947.547.546.546.547.540.19217
MA260952.553.544.553.051.0311.52486
MA260954.554.554.554.555.030.16241
MA260960.060.055.055.058.5130.78256
MA260957.057.056.556.563.520.11291
MA260969.574.564.067.568.5896.06542
MA260968.568.568.568.574.010.07309
MA260973.573.573.573.579.010.07329
MA260980.080.080.080.084.010.08234
MA260995.097.583.592.590.01,272115.432,080
MA2609103.5103.592.5103.0104.0595.64204
MA2609118.0124.085.5120.0118.030634.44399
MA2609137.5140.0120.0136.5134.0293.92264
MA2609156.5160.5137.5155.5152.010516.0214
MA2609173.0179.0155.0178.0171.06410.71148
MA2609207.0207.0176.0201.0192.010119.41144
MA2609216.0226.0196.5226.0215.017136.0401
MA2609248.0252.0216.5251.0238.56615.68172
MA2609274.0280.0245.0279.0264.59825.65159
MA2609310.0317.0270.0308.5292.519056.22188
MA2609340.0345.5300.0344.0321.012841.61217
MA2609368.0370.5325.0368.5350.56522.67118
MA2609367.0399.5359.0399.0383.57929.38146
MA2609432.5434.5392.5434.5417.06827.73131
MA2609450.5
MA2609485.55
MA2609523.05
MA2609561.02
MA2609598.5
MA2609614.5614.5614.5614.5637.010.616
MA2610602.03
MA2610567.06
MA2610533.56
MA2610503.56
MA2610474.06
MA2610448.56
MA2610425.06
MA2610401.56
MA2610383.051
MA2610370.5370.5370.5370.5365.031.11118
MA2610434.5434.5321.0327.5348.0279.66106
MA2610332.5346.0332.5346.0333.5217.04102
MA2610309.0322.5309.0310.0321.0226.979
MA2610293.5310.5293.0296.0308.5329.6162
MA2610283.0320.0282.0285.0296.05917.0870
MA2610268.5291.5253.0253.0286.5308.2587
MA2610251.5285.5242.0242.0278.06416.7363
MA2610253.0277.0229.5234.0269.09022.6588
MA2610102.5108.583.0108.592.5181.7847
MA2610117.0117.093.094.5107.090.9130
MA2610108.5132.5108.5132.5123.560.7236
MA2610150.0163.0126.0163.0143.0152.2333
MA2610191.0191.0148.0185.0163.012722.06117
MA2610196.5196.5172.0172.0187.091.6842
MA2610214.5214.5196.0196.0213.0245.0951
MA2610244.0244.0236.0242.0239.54510.8245
MA2610270.5270.5269.5269.5270.0123.2418
MA2610302.5302.5302.5302.5302.061.8212
MA2610343.0343.0343.0343.0334.031.039
MA2610369.53
MA2610406.03
MA2610443.03
MA2610480.03
MA2610520.03
MA2610561.03
MA2610602.03
MA2701701.03
MA2701684.03
MA2701667.53
MA2701651.03
MA2701634.06
MA2701617.53
MA2701593.5593.5593.5593.5603.031.786
MA2701573.56
MA2701544.06
MA2701517.06
MA2701430.0430.0430.0430.0491.510.4311
MA2701466.015
MA2701442.024
MA2701411.0411.0403.0403.0420.5145.744
MA2701391.0391.5380.0380.0399.0249.33121
MA2701370.0370.0358.5358.5377.5217.6719
MA2701338.5364.0337.5339.5359.03311.4124
MA2701321.0329.0313.5329.0341.5196.1899
MA2701307.0321.0305.5320.5324.0278.5427
MA2701292.5316.5291.0293.0306.05716.9636
MA2701279.0298.5279.0293.0291.0226.3330
MA2701263.5290.5250.0262.0277.08823.34256
MA270191.094.589.594.094.0484.4563
MA2701106.5106.597.097.0102.0242.4465
MA2701112.0112.097.5105.5110.0212.2156
MA2701119.5119.5111.0113.0118.0212.4133
MA2701127.0127.0114.5114.5126.0151.8230
MA2701135.0136.0135.0136.0134.5152.0421
MA2701149.0149.0127.0140.0144.5263.5220
MA2701168.0168.0145.5149.0164.5182.7415
MA2701177.5193.5164.5168.0184.0305.3418
MA2701201.5217.0189.0192.5206.5275.4615
MA2701240.5240.5211.0211.0230.5214.6721
MA2701265.5265.5240.0240.0254.061.526
MA2701291.5291.5265.0265.0279.561.676
MA2701319.0319.0289.0289.0307.0123.626
MA2701335.030
MA2701363.03
MA2701420.0420.0420.0420.0393.510.421
MA2701425.0
MA2701457.0
MA2701488.5
MA2701522.5
MA2701558.0
相关资讯: