郑州商品交易所03月31日甲醇期权收盘行情
发布时间:2026年03月31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
MA26051,378.520
MA26051,353.512
MA26051,328.543
MA26051,303.545
MA26051,279.0142
MA26051,254.0147
MA26051,229.0359
MA26051,204.5387
MA26051,179.5275
MA26051,155.0835
MA26051,099.51,195.51,086.01,086.01,130.055.6641
MA26051,078.51,078.51,068.51,077.51,105.533.22797
MA26051,081.0918
MA26051,028.51,031.0964.51,005.51,056.04443.541,151
MA26051,122.51,122.5991.01,005.01,031.533.121,839
MA26051,007.0804
MA26051,051.51,051.5885.0932.5982.51919.371,767
MA2605873.0873.0873.0873.0958.0108.73961
MA26051,012.51,012.5950.0950.0933.521.96985
MA2605909.01,480
MA2605839.0951.0829.5829.5885.043.499,552
MA2605929.5929.5771.0809.5860.510381.791,161
MA2605808.0808.0789.5789.5836.54838.551,993
MA2605860.0891.5744.0744.0812.51814.56776
MA2605741.0741.0706.0741.0788.532.194,101
MA2605788.5816.0660.5694.0741.08865.181,898
MA2605760.0761.0654.5654.5693.52418.052,586
MA2605641.0696.0580.0600.0647.0138.31,209
MA2605678.0678.0519.0524.0601.02313.051,919
MA2605572.0644.0456.0510.5556.0282153.157,995
MA2605500.0600.0436.5461.5512.016484.531,981
MA2605488.0547.0415.5418.0469.5198.231,257
MA2605477.5506.0360.0370.0428.016966.392,490
MA2605400.0464.5300.0351.0389.013043.061,209
MA2605381.5440.0263.5305.0351.517,8815,649.3213,140
MA2605380.0380.0241.5269.5317.0429122.71,166
MA2605302.0354.0206.0245.0283.51,114310.351,813
MA2605280.0328.0178.0213.0254.01,919483.183,084
MA2605250.0298.0154.0185.0225.54,282887.343,328
MA2605230.0261.5134.0162.0200.04,066749.631,961
MA2605210.0239.0116.0140.5176.517,3862,973.084,696
MA2605181.0213.099.0124.0155.544,7287,028.7219,643
MA2605158.0190.585.5105.5136.048,0086,870.0511,980
MA2605148.0168.072.091.5119.015,4071,958.835,002
MA2605130.0149.062.579.0103.521,1832,379.938,207
MA2605105.0133.052.568.090.059,4535,585.4417,674
MA260598.0119.045.558.578.09,822818.994,324
MA260584.5101.040.051.567.06,224446.362,331
MA260580.091.533.543.057.511,364662.063,530
MA260573.577.029.037.549.55,220256.061,938
MA260560.067.525.032.042.06,073249.682,972
MA260550.058.520.027.536.553,8681,873.1416,555
MA260548.550.518.023.030.58,059242.982,804
MA260536.045.015.518.526.578,0762,188.3523,701
MA260536.539.513.016.522.53,15770.271,639
MA260532.534.511.014.018.52,63249.921,300
MA260520.029.09.012.016.017,549310.04,431
MA26051.52.01.01.51.06,2069.7348,974
MA26051.01.50.51.01.01950.261,393
MA26051.51.51.51.51.0220.032,054
MA26051.02.01.01.01.01530.161,319
MA26051.52.01.51.51.56911.1810,139
MA26052.02.01.52.01.5240.041,176
MA26051.52.01.01.51.51170.191,876
MA26052.52.51.51.52.0220.052,234
MA26052.03.02.02.02.09262.2310,160
MA26053.03.01.52.52.57872.041,667
MA26052.53.02.52.52.54091.163,300
MA26053.53.53.03.03.02450.772,077
MA26054.04.02.02.53.57,00821.0534,701
MA26054.04.03.03.03.51780.632,293
MA26054.04.53.53.54.02801.083,072
MA26054.54.53.03.54.5240.091,649
MA26055.56.03.54.05.04,11519.4712,612
MA26056.06.04.04.05.53491.891,147
MA26056.57.04.55.06.04022.194,401
MA26058.08.05.55.56.53682.421,468
MA26058.59.06.06.57.55,45638.723,072
MA26059.59.57.07.08.02592.062,438
MA260510.511.57.07.09.08227.512,805
MA260513.513.59.09.510.01,68018.723,838
MA260512.514.59.010.011.025,960288.6834,165
MA260517.017.011.512.013.51,66822.314,064
MA260519.021.014.014.516.05,57294.539,017
MA260524.524.517.017.019.51,86837.762,720
MA260527.030.520.022.023.521,961534.5218,047
MA260535.036.024.526.528.52,89983.576,476
MA260541.045.028.534.034.524,525897.9915,579
MA260551.053.019.541.541.52,603115.542,263
MA260560.063.543.048.550.513,966740.165,483
MA260569.076.048.061.561.55,175332.693,989
MA260583.093.062.075.573.5109,2098,494.9130,769
MA260595.5109.576.093.589.09,521878.03,707
MA2605118.0131.084.5110.0105.58,464904.034,592
MA2605137.5154.0106.0131.0126.06,490821.482,578
MA2605160.0182.0113.5154.5147.528,3204,246.95,213
MA2605189.5210.0144.0180.0172.04,776815.981,424
MA2605200.0238.5165.0211.5198.511,6582,200.192,797
MA2605232.0276.0183.5244.5227.53,287719.761,408
MA2605275.0310.0218.0276.0258.03,245830.212,804
MA2605290.0342.0246.0325.0291.0735205.36520
MA2605323.0377.5281.5347.0325.5715228.1661
MA2605364.0419.0316.5385.5361.5660232.01234
MA2605400.5431.5346.5425.5399.5489190.17229
MA2605439.019
MA2605454.5530.0454.5530.0479.531.49354
MA2605521.537
MA2605503.5503.5503.5503.5563.510.530
MA2605608.075
MA2605652.5
MA2605698.019
MA2605744.0
MA2605790.0
MA2605837.5
MA26061,324.5
MA26061,300.0
MA26061,275.5
MA26061,251.0
MA26061,226.53
MA26061,202.03
MA26061,178.0
MA26061,154.0
MA26061,130.0
MA26061,105.512
MA26061,081.512
MA26061,058.03
MA26061,034.518
MA26061,011.021
MA2606987.518
MA2606964.031
MA2606940.536
MA2606918.056
MA2606895.047
MA2606872.590
MA2606850.0125
MA2606756.0790.5756.0790.5827.521.5591
MA2606805.5158
MA2606784.0130
MA2606762.5201
MA2606719.5183
MA2606678.5187
MA2606638.569
MA2606599.5107
MA2606563.0134
MA2606526.5220
MA2606535.0535.0469.0469.0492.521.0226
MA2606418.5418.5418.5418.5459.510.42282
MA2606427.5228
MA2606370.0370.0370.0370.0399.010.37197
MA2606343.0343.0343.0343.0370.510.34153
MA2606310.0310.0272.0310.0343.5123.56222
MA2606350.0350.0268.0290.5319.510631.12281
MA2606348.0348.0253.5266.0295.514038.85283
MA2606328.0331.0226.0242.0273.57420.17307
MA2606299.0312.5203.0231.0253.5588153.481,325
MA2606228.0319.5184.5206.5233.59422.88510
MA2606260.0260.0180.0189.0216.010120.12301
MA2606219.5219.5166.0173.5200.06913.04213
MA2606206.0229.5154.5163.5184.022039.76350
MA2606206.0207.0148.0157.0169.511922.05342
MA2606160.0195.0123.0144.0157.025939.32622
MA2606179.5179.5115.0128.0145.09211.94223
MA2606151.0178.5106.5120.0132.51,276156.651,148
MA2606142.0156.5100.0105.0123.038949.82264
MA2606141.5144.595.0102.5113.543849.53246
MA2606132.0132.087.087.0104.547548.27267
MA2606100.0125.078.580.096.047647.74358
MA26067.09.06.58.07.59147.313,590
MA26068.59.05.59.08.0460.35235
MA26062.010.02.07.58.5440.36104
MA26069.09.07.57.59.0100.0960
MA26069.510.09.510.09.520.02240
MA26066.011.56.011.010.5280.28133
MA260611.011.010.510.511.0180.2149
MA260612.012.011.511.512.0120.14188
MA260613.013.012.512.513.0140.18193
MA260614.014.013.513.514.0150.21129
MA260614.5188
MA260615.015.015.015.016.020.03112
MA260616.018.515.018.517.5420.69230
MA260619.0110
MA260620.587
MA260622.522.522.522.522.060.1464
MA260624.524.524.524.523.560.15112
MA260625.576
MA260624.028.024.028.028.0120.3192
MA260622.022.022.022.030.510.02154
MA260631.540.029.037.032.52588.86759
MA260637.537.537.537.535.030.11204
MA260638.0334
MA260644.044.044.044.041.530.13192
MA260643.049.539.049.545.01004.54519
MA260651.551.551.551.552.020.1364
MA260656.065.055.057.061.0342.06457
MA260673.573.573.573.571.020.15319
MA260686.093.072.084.082.028922.79431
MA260685.0103.085.0103.095.012212.07416
MA2606101.0125.093.0117.5108.512513.59540
MA2606108.5139.0108.0130.0124.533740.34360
MA2606134.5160.0122.5150.5141.516022.14320
MA2606139.5176.5139.5170.0159.513622.14184
MA2606177.0203.0158.0191.0180.549388.5555
MA2606192.0219.0179.0215.0202.018035.34315
MA2606205.0245.0197.0241.5225.023152.22306
MA2606229.5281.5228.0263.0250.510125.7240
MA2606260.5307.5244.0295.0276.515340.73263
MA2606284.0331.0277.5321.5304.55415.68166
MA2606330.5376.0303.0345.0334.515251.67199
MA2606328.0401.0328.0401.0364.572.5648
MA2606380.0419.0380.0419.0396.541.613
MA2606392.5456.0392.5455.0430.5187.7219
MA2606463.0465.5463.0465.5464.5115.1215
MA2606457.5502.5457.5502.5500.03014.5833
MA2606537.03
MA2606574.53
MA2606612.53
MA2606652.5
MA2606693.0
MA2606734.0
MA2606775.0
MA26071,255.0
MA26071,231.0
MA26071,207.0
MA26071,183.0
MA26071,159.5
MA26071,136.0
MA26071,112.0
MA26071,089.0
MA26071,066.0
MA26071,043.03
MA26071,020.0
MA2607997.0
MA2607975.0
MA2607953.0
MA2607930.5
MA2607908.55
MA2607886.53
MA2607865.57
MA2607844.522
MA2607823.521
MA2607802.531
MA2607781.538
MA2607761.536
MA2607741.549
MA2607722.049
MA2607682.592
MA2607586.0586.0586.0586.0645.510.59319
MA2607609.011
MA2607572.515
MA2607539.5270
MA2607506.528
MA2607474.0112
MA2607445.029
MA2607416.039
MA2607425.0425.0359.5359.5387.041.6340
MA2607361.545
MA2607373.0373.0373.0373.0336.531.1246
MA2607349.5354.0349.5354.0311.0144.664
MA2607327.5327.5270.0270.0290.0123.3387
MA2607307.5307.5307.5307.5268.561.7363
MA2607250.031
MA2607266.5277.0266.5277.0236.541.0813
MA2607224.09
MA2607211.515
MA2607227.0227.0190.0190.0198.540.8723
MA2607213.5216.5169.5169.5189.0163.2769
MA2607198.0198.0159.5159.5179.561.0733
MA2607192.0192.0113.0143.0170.0406.7233
MA2607189.0189.0136.5139.0160.0396.4215
MA2607167.5178.5130.5130.5152.07511.9442
MA2607173.5173.5118.0118.0145.011016.6668
MA26078.58.57.07.08.0130.1287
MA260710.510.510.510.59.080.08115
MA26079.59.59.59.510.030.03114
MA260711.512.56.012.011.580.08121
MA260712.512.511.011.012.540.05161
MA260713.513.512.012.014.040.05134
MA260714.514.514.514.515.530.04146
MA260716.016.016.016.017.530.05198
MA260717.017.017.017.019.530.05201
MA260718.518.518.518.521.530.06234
MA260720.020.020.020.023.530.06268
MA260722.022.022.022.025.530.07231
MA260712.012.012.012.028.520.02206
MA260731.0119
MA260734.0138
MA260736.5122
MA260739.593
MA260743.560
MA260747.565
MA260751.540
MA260755.093
MA260759.027
MA260764.569
MA260769.536
MA260733.039.033.039.074.540.2226
MA260785.010
MA260797.516
MA2607101.0101.0101.0101.0111.030.321
MA2607110.5118.5110.5118.5124.530.358
MA2607137.5137.5137.5137.5141.530.4123
MA2607133.0154.0133.0154.0158.071.0212
MA2607165.0165.0165.0165.0175.530.521
MA2607196.036
MA2607216.524
MA2607240.0277.0211.0233.0237.5245.7132
MA2607262.0262.0262.0262.0262.030.7940
MA2607286.518
MA2607311.019
MA2607339.516
MA2607368.013
MA2607399.59
MA2607435.56
MA2607473.09
MA2607510.06
MA2607547.06
MA2607587.53
MA2607627.53
MA2607668.0
MA2607708.0
MA2607749.5
MA2607792.5
MA2608995.0
MA2608972.5
MA2608949.5
MA2608927.0
MA2608905.0
MA2608883.5
MA2608862.0
MA2608840.5
MA2608819.5
MA2608799.0
MA2608779.0
MA2608758.59
MA2608738.57
MA2608720.09
MA2608701.03
MA2608682.04
MA2608663.03
MA2608645.55
MA2608611.06
MA2608577.07
MA2608545.522
MA2608515.016
MA2608485.019
MA2608458.518
MA2608432.026
MA2608405.545
MA2608383.027
MA2608360.518
MA2608338.028
MA2608319.024
MA2608300.564
MA2608282.0142
MA2608232.5232.5232.5232.5264.520.529
MA2608249.534
MA2608186.0186.0186.0186.0235.030.5638
MA2608233.0233.0233.0233.0220.061.3650
MA2608229.0229.0229.0229.0206.540.8953
MA2608217.0217.0210.5210.5195.0112.3146
MA2608204.0204.0200.0200.0183.591.8282
MA2608203.5203.5188.5189.0172.05410.0830
MA2608197.0197.0150.0150.0161.0488.379
MA2608168.5177.0131.5131.5152.09115.0532
MA260822.044.518.522.015.02437.13241
MA260822.530.020.526.517.5922.22168
MA260824.025.521.525.020.0240.57126
MA260825.527.523.527.522.0230.59143
MA260828.530.025.029.525.5280.78114
MA260831.032.030.031.528.5220.67106
MA260833.035.033.035.032.060.277
MA260836.036.036.036.035.540.1488
MA260838.038.038.038.039.550.1970
MA260848.048.047.547.544.0120.5571
MA260852.552.551.552.048.590.4752
MA260855.055.055.055.053.530.1739
MA260857.057.057.057.058.560.3438
MA260866.066.556.066.564.560.3931
MA260872.072.068.068.070.580.5614
MA260876.543
MA260882.540
MA260884.088.084.088.089.570.646
MA2608105.029
MA2608120.549
MA2608162.5162.5162.5162.5139.010.1656
MA2608158.542
MA2608182.0182.0182.0182.0177.530.5530
MA2608201.016
MA2608224.09
MA2608247.543
MA2608275.09
MA2608302.03
MA2608329.03
MA2608359.53
MA2608391.03
MA2608422.03
MA2608454.53
MA2608489.03
MA2608524.03
MA2608559.03
MA2608595.03
MA2608633.5
MA2608671.5
MA2608709.5
MA2608748.5
MA2608789.5
MA26091,099.59
MA26091,075.57
MA26091,052.07
MA26091,029.09
MA26091,005.515
MA2609982.09
MA2609959.017
MA2609936.515
MA2609914.016
MA2609891.587
MA2609869.094
MA2609895.0895.0795.0795.0846.532.49128
MA2609825.0150
MA2609803.5164
MA2609782.5162
MA2609820.0820.0820.0820.0761.010.82217
MA2609740.0190
MA2609692.5699.0692.5699.0719.5139.12221
MA2609699.5160
MA2609680.0179
MA2609660.0203
MA2609640.0216
MA2609621.5240
MA2609650.0650.0630.0630.0603.021.28278
MA2609638.0638.0638.0638.0585.021.28252
MA2609549.5176
MA2609563.5564.0462.5462.5516.084.31906
MA2609510.0510.0432.5432.5484.031.381,201
MA2609376.0376.0376.0376.0452.510.38232
MA2609425.0226
MA2609446.0446.0446.0446.0398.062.53390
MA2609340.0340.0340.0340.0372.510.34174
MA2609388.0388.0297.5335.0350.08026.1644
MA2609352.5352.5283.5300.0328.03711.42264
MA2609332.0359.0257.5282.0306.522466.63606
MA2609331.5332.5248.5267.0289.05214.1541
MA2609310.0319.0230.0255.0272.07219.89548
MA2609298.5299.5225.5234.5254.5338.84175
MA2609275.5294.5200.0225.0241.019147.07847
MA2609209.0209.0187.0199.5228.0153.14127
MA2609248.0254.0187.5191.0215.0307.23156
MA2609243.0247.5170.0184.0202.510120.68209
MA2609232.0232.0161.5180.0193.021539.12313
MA2609221.0223.0146.5168.5184.018332.54318
MA2609198.0215.5140.5161.0174.5948163.16590
MA2609196.5196.5140.5151.0165.540367.73117
MA2609186.0188.0135.5143.0158.0727117.11365
MA2609172.5178.0122.0134.5151.516724.9139
MA260916.017.515.017.514.53145.141,946
MA260916.018.015.516.016.0220.37424
MA260918.018.018.018.017.510.02293
MA260920.020.016.516.519.540.07633
MA260921.024.020.524.021.051911.623,764
MA260920.526.020.521.522.5150.35522
MA260924.026.021.026.024.5280.69457
MA260927.527.527.527.527.030.08301
MA260925.029.525.029.529.5100.28534
MA260932.032.028.528.532.060.18213
MA260935.535.535.035.034.060.21291
MA260938.539.032.037.536.5100.36374
MA260937.545.037.541.040.01325.611,242
MA260944.046.044.046.044.0110.49440
MA260946.546.546.046.047.5100.46277
MA260951.0217
MA260950.057.550.057.554.51728.77596
MA260959.0241
MA260958.065.057.063.064.0372.29251
MA260968.068.068.068.069.010.07290
MA260969.576.566.568.574.0352.46540
MA260980.080.080.080.079.510.08310
MA260986.087.586.087.585.520.17330
MA260992.0101.592.0101.592.020.19236
MA260995.0105.590.0104.599.076875.772,118
MA2609115.0118.5115.0118.5112.530.35204
MA2609121.0139.0115.0133.0129.031340.15451
MA2609136.0156.0132.5153.5147.016323.73266
MA2609159.5177.5151.5177.0165.015926.87215
MA2609179.5199.0176.0199.0187.010119.24163
MA2609210.0221.5192.5221.5209.511924.78145
MA2609220.5250.5220.0249.0233.515336.93427
MA2609272.0273.5245.5265.0260.57319.13179
MA2609270.5307.0270.0302.5288.0339.72176
MA2609300.0335.5290.5332.0316.59129.18188
MA2609331.5370.0330.5370.0348.5289.91220
MA2609368.0412.5362.0395.0381.05019.61152
MA2609396.0447.5396.0424.5413.54318.18182
MA2609453.0484.0453.0483.5449.0209.37151
MA2609467.5500.0461.5500.0486.04421.1144
MA2609505.0545.0505.0535.0522.52915.4131
MA2609559.55
MA2609600.02
MA2609640.0
MA2609682.5682.5626.5626.5680.521.316
MA2609721.5
MA2609763.5
MA2609806.5
MA2610560.03
MA2610528.06
MA2610496.56
MA2610466.06
MA2610439.06
MA2610412.06
MA2610387.06
MA2610364.56
MA2610343.051
MA2610322.0118
MA2610342.0342.0342.0342.0305.031.03105
MA2610288.0102
MA2610271.579
MA2610257.562
MA2610245.570
MA2610221.5225.5212.0212.0233.5214.5799
MA2610222.063
MA2610235.5235.5190.5190.5212.0173.4489
MA2610107.0122.5103.5122.5119.0151.6844
MA2610123.0123.0122.0122.0136.591.1130
MA2610140.5141.0140.5141.0154.560.8436
MA2610173.533
MA2610196.0117
MA2610219.042
MA2610243.051
MA2610270.545
MA2610298.518
MA2610327.012
MA2610359.59
MA2610392.03
MA2610425.03
MA2610461.03
MA2610498.03
MA2610536.03
MA2610574.03
MA2610613.53
MA2701647.53
MA2701630.53
MA2701613.53
MA2701596.53
MA2701579.56
MA2701564.03
MA2701548.56
MA2701518.56
MA2701489.06
MA2701463.56
MA2701437.511
MA2701413.015
MA2701391.524
MA2701371.044
MA2701379.5379.5379.5379.5350.531.14121
MA2701360.5360.5309.5309.5333.592.9422
MA2701301.0303.0287.0287.0317.5123.6321
MA2701265.0265.0265.0265.0302.592.599
MA2701268.5274.5214.5214.5288.071.8431
MA2701257.5261.0249.5249.5277.5123.0536
MA2701265.5265.5265.5265.5268.010.2730
MA2701264.5264.5221.0221.0259.581.82264
MA270196.099.096.097.593.090.8862
MA2701100.565
MA2701106.0106.0106.0106.0108.520.2158
MA2701116.033
MA2701123.530
MA2701133.021
MA2701154.0154.0152.5152.5142.560.9220
MA2701161.515
MA2701181.518
MA2701205.015
MA2701228.521
MA2701253.06
MA2701281.56
MA2701310.06
MA2701338.530
MA2701371.03
MA2701404.51
MA2701438.5
MA2701473.5
MA2701512.0
MA2701552.0
MA2701593.0
相关资讯: