郑州商品交易所03月20日锰硅期权收盘行情
发布时间：2026年03月20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
SM26051,602.01,602.01,524.01,524.01,518.021.56
SM26051,514.01,514.01,512.01,512.01,468.064.546
SM26051,254.01,339.01,254.01,339.01,369.01610.236
SM26051,313.01,313.01,313.01,313.01,269.063.94
SM2605970.01,014.0970.01,014.01,170.0105.0582
SM26051,070.0573
SM26051,000.01,093.0860.0970.0971.02713.75671
SM2605795.01,008.0737.0944.0873.011245.21207
SM2605550.0868.0550.0824.0775.04517.48414
SM2605460.0804.0460.0725.0678.0391129.66752
SM2605397.0720.0385.0605.0584.01,115300.684,615
SM2605279.0635.0279.0500.0496.01,992456.585,429
SM2605207.0558.0207.0376.0416.01,190225.712,357
SM2605138.0484.0114.0350.0349.08,3941,200.734,138
SM260599.0422.099.0260.0295.07,091833.683,262
SM260580.0379.080.0208.0253.012,0331,321.293,925
SM260561.0339.061.0198.0219.0129,94413,654.5318,412
SM260559.0300.059.0142.0191.017,5651,761.93,874
SM260559.0268.058.0160.0170.05,812530.871,747
SM260552.0242.052.0140.0152.014,7861,182.55,305
SM260552.0222.050.0123.0136.04,070242.421,979
SM260558.0206.057.0105.0123.010,763662.423,667
SM260540.0194.031.0101.0111.0143,6649,281.7521,024
SM26051.03.01.02.01.01010.1345
SM26052.03.02.03.01.0430.04998
SM26052.04.02.04.02.01520.15412
SM26052.03.02.03.02.05550.58799
SM26053.04.02.04.03.04440.51,217
SM26053.04.02.04.03.05880.85841
SM26055.05.03.05.04.08261.561,271
SM26054.07.04.06.05.06871.811,541
SM26057.010.04.010.08.02,4487.691,985
SM260512.014.07.013.011.04,44523.464,890
SM260520.023.011.021.017.07,20962.676,505
SM260535.042.018.039.028.025,038365.217,597
SM260549.069.028.060.049.09,449222.585,788
SM2605124.0124.052.0110.081.015,550615.824,399
SM2605163.0173.091.0173.0127.04,269265.331,139
SM2605233.0244.0145.0209.0185.02,904259.65783
SM2605316.0322.0210.0295.0251.02,996366.21,096
SM2605414.0414.0275.0360.0323.01,108172.54335
SM2605345.0378.0345.0378.0402.091.668
SM2605423.0426.0423.0426.0483.05912.5156
SM2605624.0624.0519.0519.0567.092.576
SM2605602.0602.0602.0602.0654.030.96
SM2605719.0739.0682.0702.0742.02810.1719
SM26061,513.0
SM26061,463.0
SM26061,340.01,340.01,235.01,235.01,364.02415.76
SM26061,265.0
SM26061,166.0
SM26061,068.092
SM2606970.0210
SM2606874.013
SM2606709.0908.0709.0904.0778.0124.9510
SM2606579.0843.0534.0843.0685.05318.0362
SM2606579.0587.0513.0513.0597.07321.0386
SM2606453.0599.0438.0599.0514.0194.44103
SM2606313.0502.0312.0500.0440.09818.36219
SM2606235.0528.0235.0467.0378.031761.35348
SM2606197.0501.0197.0433.0328.051284.41509
SM2606168.0448.0168.0443.0288.058183.64415
SM2606148.0350.0148.0287.0257.069683.1429
SM2606133.0363.0133.0298.0232.01,048130.81642
SM2606122.0338.0120.0247.0212.063265.26304
SM2606112.0314.0108.0219.0194.01,429142.2541
SM2606103.0279.0103.0238.0181.056647.3288
SM260674.0268.074.0186.0168.01,508137.95528
SM26063.0128
SM26061.07.01.07.03.0260.04383
SM26064.0126
SM26064.09.03.09.05.01160.28175
SM26065.010.05.010.07.01960.55117
SM26065.013.05.013.08.01440.57144
SM26066.017.06.012.011.0770.4186
SM26068.021.08.021.014.0330.2133
SM260612.027.010.026.018.0770.62392
SM260618.036.016.034.025.03583.98223
SM260629.055.028.055.036.02744.42233
SM260650.079.041.079.053.041711.26326
SM260686.098.062.092.079.051420.63425
SM2606131.0149.088.0149.0117.062736.69573
SM2606184.0199.0130.0179.0166.041033.68142
SM2606244.0275.0199.0275.0226.042549.38175
SM2606329.0351.0232.0252.0295.031447.65183
SM2606393.0413.0305.0343.0369.040072.92143
SM2606502.0504.0376.0458.0450.0428.5125
SM2606588.0590.0454.0585.0531.04611.3417
SM2606676.0677.0536.0577.0618.082.596
SM2606667.0766.0667.0675.0704.082.977
SM26071,477.0
SM26071,377.0
SM26071,278.0
SM26071,179.0
SM26071,081.0
SM2607984.0
SM2607889.0
SM2607733.0746.0724.0746.0797.0165.87172
SM2607560.0860.0560.0790.0710.0407140.72226
SM2607651.0753.0599.0708.0630.06521.5949
SM2607487.0667.0164.0661.0558.0236.2259
SM2607321.0600.0321.0570.0493.0265.8597
SM2607412.0570.0412.0570.0435.0245.51310
SM2607250.0476.0243.0449.0385.022534.91846
SM2607217.0416.0217.0416.0342.012116.9221
SM2607193.0390.0193.0355.0302.014719.66371
SM2607181.0361.0181.0320.0269.012518.67181
SM2607183.0334.0183.0241.0240.019726.08173
SM2607149.0309.0149.0300.0214.012814.6167
SM2607155.0284.0155.0284.0192.0667.0140
SM2607109.0276.0109.0244.0172.042343.99344
SM26074.0
SM26074.0203
SM26073.09.03.09.05.03821.0229
SM26073.08.03.07.06.01910.55129
SM26075.012.05.012.08.01230.42187
SM26077.07.07.07.011.0310.11275
SM260711.021.011.021.016.02642.14217
SM260721.026.017.026.024.090.09163
SM260728.035.028.035.037.0270.46101
SM260747.047.044.044.057.0220.52212
SM260770.070.050.070.084.01695.51162
SM260776.090.073.090.0118.0893.85165
SM2607158.0185.0101.0119.0160.01419.81269
SM2607214.0233.0138.0207.0210.013413.04139
SM2607265.0265.0218.0223.0266.0192.4382
SM2607261.0264.0257.0257.0326.0162.1973
SM2607393.039
SM2607405.0515.0375.0375.0463.0285.8637
SM2607478.0596.0456.0456.0536.0184.6215
SM2607563.0688.0557.0688.0614.0123.5512
SM2607744.0744.0619.0623.0693.082.678
SM26081,105.0
SM26081,011.0
SM2608919.0
SM2608828.0
SM2608742.0
SM2608660.0
SM2608583.0
SM2608513.03
SM2608453.03
SM2608402.03
SM2608360.0
SM2608322.03
SM2608349.0349.0349.0349.0293.030.526
SM2608334.0335.0334.0335.0265.061.015
SM2608213.0306.0213.0306.0242.091.2424
SM2608169.0287.0169.0287.0220.0425.744
SM2608144.0296.0141.0249.0203.017619.49138
SM260812.012.012.012.014.060.0415
SM260815.015.015.015.020.060.0518
SM260823.023.020.020.027.060.0612
SM260834.034.034.034.037.030.056
SM260835.035.035.035.050.030.053
SM260849.049.049.049.068.030.073
SM260868.068.061.061.090.060.196
SM260892.092.085.085.0120.0120.5412
SM2608122.0122.0122.0122.0159.0100.639
SM2608161.0161.0161.0161.0208.030.243
SM2608208.0208.0208.0208.0265.030.313
SM2608266.0266.0266.0266.0326.030.46
SM2608396.0
SM2608403.0403.0403.0403.0468.030.63
SM2608474.0474.0474.0474.0544.030.713
SM2608622.0
SM2608704.0
SM26091,513.0
SM26091,415.010
SM26091,318.012
SM26091,223.015
SM26091,128.019
SM26091,035.018
SM2609944.010
SM2609856.016
SM2609717.0717.0549.0549.0770.020.6383
SM2609688.025
SM2609650.0714.0650.0714.0612.0237.5169
SM2609542.064
SM2609500.0559.0500.0559.0477.082.18189
SM2609422.065
SM2609311.0454.0301.0454.0375.0366.4143
SM2609210.0400.0210.0400.0334.0558.34423
SM2609222.0350.0222.0350.0304.071.1113
SM2609180.0180.0180.0180.0277.010.09222
SM2609217.0315.0215.0315.0258.0394.66407
SM2609215.0295.0131.0293.0241.0223.0727
SM2609196.0283.0185.0280.0228.011815.84115
SM26098.014.08.012.09.070.0322
SM260914.015.012.013.012.0390.26184
SM260912.021.012.021.015.0230.2106
SM260914.019.014.019.019.0150.12173
SM260922.022.022.022.025.090.176
SM260942.042.029.029.031.0200.33263
SM260938.040.038.040.040.0120.23151
SM260939.053.039.050.051.0892.01221
SM260970.070.048.051.065.02988.82191
SM260990.090.070.080.083.01224.69162
SM260990.0105.085.0105.0106.0110.537
SM2609108.0120.0106.0106.0135.080.4531
SM2609137.0137.0137.0137.0170.030.2130
SM2609231.0239.0175.0200.0214.0454.6654
SM2609224.0224.0224.0224.0266.030.3416
SM2609282.0282.0282.0282.0325.030.4212
SM2609348.0348.0348.0348.0393.030.5210
SM2609465.04
SM2609546.0
SM2609563.0563.0563.0563.0627.030.843
SM2609642.0642.0642.0642.0714.030.963
相关资讯: