郑州商品交易所03月16日甲醇期权收盘行情
发布时间：2026年03月16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
MA2605944.03
MA2605919.511
MA2605914.5944.5864.0944.5895.032.7216
MA2605830.0898.5830.0898.5870.543.4346
MA2605846.5142
MA2605822.0245
MA2605798.0438
MA2605773.5386
MA2605750.0750.0750.0750.0749.510.75281
MA2605726.0832
MA2605702.0854
MA2605678.0798
MA2605666.0710.0648.0666.0654.596.051,570
MA2605610.0693.0596.0596.0631.54025.271,172
MA2605530.0650.0530.0610.0608.03922.812,402
MA2605556.5556.5556.5556.5585.010.56818
MA2605510.0641.5510.0566.0562.5340186.882,450
MA2605540.5960
MA2605513.0555.0513.0555.0518.513971.471,151
MA2605469.0535.0469.0486.0497.0115.471,576
MA2605370.0530.5370.0472.0476.5626299.2413,050
MA2605431.5473.0431.5473.0456.573.11,262
MA2605398.5494.0398.0450.0437.55524.312,177
MA2605419.0470.0419.0431.0418.52310.2924
MA2605340.0455.0300.5390.0401.5386156.284,956
MA2605366.0419.5342.0380.0368.015557.242,227
MA2605280.0387.5276.0334.0339.01,828618.194,899
MA2605288.0358.5244.5310.0311.51,367434.131,915
MA2605236.5332.0210.5280.0287.02,160621.82,819
MA2605175.5305.5175.5255.0265.017,0614,494.6310,947
MA2605210.0282.0186.0236.0245.09,9042,408.923,010
MA2605167.5261.0167.5217.0226.09,7832,226.12,668
MA2605169.5243.0169.0200.5210.515,7133,324.153,719
MA2605150.0224.5150.0179.0194.57,2011,388.922,155
MA2605152.0209.5140.5172.5181.071,52113,038.6718,258
MA2605135.0194.0135.0166.0169.06,9431,161.281,140
MA2605130.0181.0129.5147.5156.55,168817.441,494
MA2605112.0170.0108.5137.5146.514,6292,157.688,015
MA2605101.5157.0101.5128.5137.010,2891,408.112,619
MA2605103.0147.5102.0119.5128.04,416562.21,610
MA260598.0138.098.0112.0119.58,019963.672,433
MA260582.0130.081.5104.0112.539,0834,310.8525,953
MA260571.0122.571.096.0105.542,3064,483.9219,370
MA26057.07.55.06.06.07,15942.0516,811
MA26057.57.55.07.56.54332.761,024
MA26059.09.06.57.07.02772.071,937
MA26059.09.07.07.58.01261.031,124
MA260511.011.07.08.58.51,32910.767,381
MA260510.510.57.59.09.02942.581,275
MA260510.511.07.09.510.03983.542,197
MA260512.512.58.510.010.52082.073,597
MA260515.015.010.011.511.52,89732.8110,593
MA260516.016.09.513.013.01301.661,954
MA260516.016.011.514.514.01,51222.053,837
MA260518.519.012.015.515.05348.863,062
MA260522.023.013.518.016.516,291288.8228,167
MA260521.522.515.017.518.05109.432,882
MA260523.024.516.019.520.070413.53,976
MA260526.526.517.021.022.03778.111,733
MA260531.031.020.024.024.05,037124.7210,807
MA260532.532.523.026.027.088023.581,793
MA260534.036.024.529.530.51,76450.845,063
MA260540.541.028.533.534.090030.471,909
MA260550.050.033.539.538.018,420745.1720,369
MA260552.553.037.041.543.51,49362.552,613
MA260561.562.041.546.049.01,05452.782,395
MA260566.569.048.052.055.01,57686.732,189
MA260579.080.054.562.063.036,3682,375.8714,476
MA260596.098.068.577.079.52,453192.922,361
MA2605130.0130.086.096.0100.010,3721,022.175,657
MA2605132.0149.0105.0117.0122.54,234518.732,463
MA2605170.0177.0127.5142.5148.511,6311,752.513,990
MA2605192.5209.0151.0170.5176.04,187727.313,274
MA2605237.0240.0179.0198.0206.05,2781,080.91,865
MA2605266.5267.5208.5232.5237.03,601841.121,135
MA2605300.5311.5238.0264.0271.54,1141,130.472,897
MA2605340.0340.0277.0294.5305.5338103.82339
MA2605361.0363.0310.0332.0342.024682.95384
MA2605379.530
MA2605417.057
MA2605481.0486.5415.5426.0457.06128.07212
MA2605461.5463.5461.5463.5497.5104.6346
MA2605499.0502.0499.0502.0538.0105.0228
MA2605583.0585.0544.5566.0579.52815.9134
MA2605625.0628.0582.5628.0622.53621.9556
MA2605697.5699.0651.5671.0665.57047.3687
MA2606899.0
MA2606875.0
MA2606851.5
MA2606827.5
MA2606804.03
MA2606781.03
MA2606758.0
MA2606735.0
MA2606712.5
MA2606690.512
MA2606668.512
MA2606647.03
MA2606626.018
MA2606605.521
MA2606585.018
MA2606565.031
MA2606546.036
MA2606527.058
MA2606515.5551.0504.5504.5508.02513.0143
MA2606497.5532.5486.0486.0491.02110.56102
MA2606496.0514.5468.0468.0473.52612.58122
MA2606462.0498.5451.5456.0456.53013.94132
MA2606447.5457.5445.5445.5440.0156.69208
MA2606395.5395.5395.5395.5425.062.46155
MA2606377.5377.5377.5377.5410.062.36253
MA2606352.5418.0352.5385.5380.54316.57194
MA2606335.0391.5335.0353.5355.03813.76213
MA2606366.0366.0325.0335.0330.55318.0555
MA2606270.5342.5270.5303.5308.54915.16124
MA2606270.0320.5270.0286.0289.07221.7153
MA2606266.0302.5266.0267.5269.56217.57173
MA2606250.0288.0249.0255.0254.017446.61188
MA2606238.0270.5226.5239.0239.015337.56176
MA2606240.0254.5225.0225.0224.518143.45115
MA2606227.0239.5209.0209.0213.510423.3175
MA2606214.0220.5195.5195.5202.511724.8467
MA2606202.5213.0185.5192.0191.521141.7768
MA2606196.0200.5177.5177.5182.531960.22122
MA2606178.0192.5163.0163.0175.0689122.9497
MA260611.511.55.09.56.01250.98418
MA26066.08.05.08.07.0220.1366
MA26066.06.06.06.08.520.0150
MA260611.511.511.011.09.5230.2683
MA260610.012.59.512.511.050.05139
MA260613.0151
MA260615.015.012.512.515.050.07178
MA260614.014.514.014.517.0230.33198
MA260615.517.515.517.019.550.08209
MA260622.5135
MA260625.5207
MA260624.024.024.024.029.020.05159
MA260641.041.025.025.033.0110.35168
MA260630.030.030.030.037.540.12119
MA260633.034.533.034.541.540.1487
MA260639.039.038.038.047.040.1667
MA260655.055.040.040.052.540.2171
MA260658.548
MA260655.055.055.055.064.530.1752
MA260677.577.562.063.072.01369.1112
MA260687.087.067.567.580.015310.96155
MA260693.593.575.075.088.012310.2985
MA2606100.0100.085.088.096.014012.959
MA2606110.0110.092.592.5106.014514.3560
MA2606128.5128.5102.5102.5116.012913.9270
MA2606159.0160.5123.5124.0136.515320.8596
MA2606179.5181.5146.0147.5161.014422.88146
MA2606207.0209.5173.0173.5186.016031.02168
MA2606238.5248.0200.0208.5214.012828.23169
MA2606267.5290.0222.5235.5244.018144.04151
MA2606302.5302.5252.5268.0274.523363.39162
MA2606300.5326.5284.0299.0309.019057.82129
MA2606361.5361.5320.0330.5343.514046.9787
MA2606398.0398.0352.0354.5379.06222.6970
MA2606389.0389.0389.0389.0417.520.7817
MA2606425.0448.5425.0448.5456.552.223
MA2606462.5481.0462.5481.0495.583.7723
MA2606501.0521.5501.0521.5536.542.0717
MA2606544.5555.5544.5555.5578.563.36
MA2607868.5
MA2607845.0
MA2607821.5
MA2607798.5
MA2607776.0
MA2607753.0
MA2607731.0
MA2607709.0
MA2607687.0
MA2607666.03
MA2607645.5
MA2607625.0
MA2607604.5
MA2607585.5
MA2607566.5
MA2607548.05
MA2607529.53
MA2607512.57
MA2607495.522
MA2607479.021
MA2607462.531
MA2607448.038
MA2607403.5403.5403.5403.5433.510.436
MA2607419.552
MA2607405.049
MA2607380.5100
MA2607356.5331
MA2607335.511
MA2607308.5308.5308.5308.5316.030.9315
MA2607266.5310.0266.5310.0297.56117.49249
MA2607281.536
MA2607258.0258.0258.0258.0267.061.58122
MA2607253.019
MA2607240.526
MA2607229.518
MA2607219.012
MA2607208.513
MA2607183.5183.5183.5183.5199.530.553
MA2607167.5183.0167.5183.0192.061.056
MA26078.08.08.08.09.530.02134
MA26079.09.09.09.011.030.0393
MA260710.510.510.510.512.530.03106
MA260712.012.012.012.014.530.04127
MA26074.014.04.012.016.550.06164
MA260715.515.515.515.519.030.05164
MA260718.518.515.015.022.050.09164
MA260721.021.021.021.025.030.06269
MA260723.523.523.523.528.030.07192
MA260724.024.024.024.032.030.07290
MA260736.0295
MA260732.532.532.532.540.560.2205
MA260736.536.536.536.545.060.22172
MA260743.043.039.540.051.0130.5582
MA260748.048.040.040.057.0100.4698
MA260754.554.550.550.563.0180.9975
MA260745.061.043.060.069.5472.4557
MA260771.071.060.063.077.5241.6140
MA260771.571.570.571.085.5130.9218
MA260778.579.078.579.094.060.4712
MA260787.087.087.087.0102.530.266
MA2607113.03
MA2607123.53
MA2607134.03
MA2607144.54
MA2607169.510
MA2607195.59
MA2607224.06
MA2607254.57
MA2607285.57
MA2607319.56
MA2607328.0328.0328.0328.0354.530.988
MA2607390.09
MA2607400.0400.0400.0400.0427.531.26
MA2607466.5
MA2607505.5
MA2607544.5
MA2607585.5
MA2607627.5
MA2608680.0
MA2608658.5
MA2608638.0
MA2608617.5
MA2608597.0
MA2608577.5
MA2608559.0
MA2608540.5
MA2608522.0
MA2608505.5
MA2608489.0
MA2608472.59
MA2608457.07
MA2608442.59
MA2608428.53
MA2608415.04
MA2608401.03
MA2608389.55
MA2608366.56
MA2608344.08
MA2608331.0331.0331.0331.0325.530.9922
MA2608312.5314.0312.5314.0307.061.8816
MA2608289.519
MA2608275.015
MA2608260.526
MA2608248.0248.5248.0248.5246.061.4951
MA2608266.0266.0266.0266.0235.030.824
MA2608224.5224.5224.5224.5224.030.6715
MA2608239.0239.0212.5220.0212.5183.9715
MA2608205.0209.5202.0209.5202.0122.469
MA2608195.5199.5195.5199.5193.5152.9512
MA260827.027.022.522.525.5180.4457
MA260831.531.526.026.029.0240.6681
MA260833.533.530.530.533.5150.4875
MA260842.042.034.035.038.0511.86120
MA260843.043.039.042.042.5381.54119
MA260847.047.544.045.048.0401.84106
MA260851.553.050.551.054.0180.9372
MA260866.070.056.059.560.5241.4789
MA260871.577.556.065.067.0422.8175
MA260873.073.073.073.075.530.2257
MA260894.594.594.594.583.530.2843
MA2608101.5101.5101.5101.592.030.317
MA2608112.0112.0112.0112.0101.060.6417
MA2608123.5123.5123.5123.5112.050.5910
MA2608123.06
MA2608134.031
MA2608145.026
MA2608158.018
MA2608184.530
MA2608212.015
MA2608243.06
MA2608274.06
MA2608306.5
MA2608341.5
MA2608376.53
MA2608412.03
MA2608450.53
MA2608489.0
MA2608527.5
MA2608566.5
MA2608607.5
MA2609817.09
MA2609793.07
MA2609769.07
MA2609745.59
MA2609722.58
MA2609699.09
MA2609676.017
MA2609653.515
MA2609631.516
MA2609610.589
MA2609589.595
MA2609568.5145
MA2609550.0155
MA2609531.0164
MA2609513.0162
MA2609500.0500.0500.0500.0496.063.0226
MA2609500.0500.0500.0500.0480.021.0192
MA2609464.5227
MA2609448.5166
MA2609435.0183
MA2609410.0410.0410.0410.0421.510.41207
MA2609408.0217
MA2609395.0338
MA2609404.0425.0386.0386.0383.511947.37307
MA2609370.0390.0369.5386.5372.5238.81315
MA2609235.5376.0235.5351.0350.03712.85187
MA2609252.5362.0252.5329.0330.525184.541,026
MA2609260.0336.5260.0304.0312.523374.071,202
MA2609250.0319.0250.0298.0294.510130.67128
MA2609284.5308.0279.0279.0279.512838.06205
MA2609200.0298.5200.0257.5265.0471123.72352
MA2609255.0278.5248.5250.5250.510427.6380
MA2609220.5266.0194.5235.0238.530975.11411
MA2609235.0256.5223.0225.0227.016739.5285
MA2609209.0243.5209.0215.0216.023151.8149
MA2609194.5232.0179.5203.5205.0652137.59426
MA2609154.5221.0154.5190.0195.525652.16138
MA260921.521.515.019.017.54327.31,594
MA260918.519.014.518.518.51933.1375
MA260917.018.515.015.020.0240.41270
MA260919.020.514.517.521.52975.19607
MA260925.528.020.523.523.072416.232,702
MA260921.523.020.520.525.0451.01524
MA260922.525.522.525.526.5130.33439
MA260925.028.525.028.529.0721.99304
MA260932.034.527.527.532.0922.89527
MA260932.538.532.534.535.52097.42263
MA260941.542.535.538.039.51877.4343
MA260951.053.038.545.543.5763.38401
MA260962.562.547.050.549.521311.52936
MA260951.551.551.551.556.010.05368
MA260970.070.058.558.562.5140.87279
MA260964.573.063.063.070.5382.5183
MA260987.590.071.077.079.516312.75457
MA260994.599.080.587.588.517615.29216
MA2609103.5109.091.594.097.525224.49200
MA2609112.0115.098.5104.0109.016917.76169
MA2609140.0140.0110.0116.0120.022126.3253
MA2609138.0141.5118.0123.5131.511414.46144
MA2609150.5152.5128.5138.5143.013819.57204
MA2609165.0169.0145.5148.0156.57211.2101
MA2609179.0190.0159.0160.5170.517028.86177
MA2609208.5215.0183.5187.0197.516031.15133
MA2609240.0247.0210.0213.5227.517238.87142
MA2609255.5259.0243.0248.0259.012732.0296
MA2609315.0320.0277.0280.0290.511332.59103
MA2609340.0340.0304.0314.0325.011937.9289
MA2609341.5346.5336.5346.5360.55217.6452
MA2609374.5382.0373.0382.0395.54215.842
MA2609415.0415.0415.0415.0432.5208.323
MA2609471.0
MA2609509.5
MA2609546.0546.0463.5524.5548.031.533
MA2609588.5
MA2701482.5
MA2701469.5
MA2701457.0
MA2701444.0
MA2701431.5
MA2701418.5
MA2701407.0
MA2701360.5360.5360.5360.5386.531.083
MA2701340.0340.0340.0340.0366.031.023
MA2701321.5321.5321.5321.5346.530.963
MA2701304.0316.5304.0316.5331.061.866
MA2701288.0302.0288.0302.0316.561.776
MA2701274.5287.0274.5287.0303.561.686
MA2701258.0300.0258.0290.5292.0298.225
MA2701168.0168.0140.5157.0182.0253.9718
MA2701193.5193.5154.5159.0194.0386.4920
MA2701209.5209.5180.5180.5205.5244.5118
MA2701201.5201.5198.5198.5217.561.26
MA2701210.0210.0197.5197.5229.591.856
MA2701251.5251.5221.5221.5241.561.42
MA2701268.5268.5234.5234.5254.561.51
MA2701303.0303.0303.0303.0283.030.913
MA2701338.5338.5338.5338.5312.031.023
MA2701370.0370.0370.0370.0341.531.113
MA2701399.5399.5399.5399.5375.031.23
MA2701429.5436.5429.5436.5410.062.66
MA2701461.5471.0461.5471.0446.562.86
MA2701495.0531.5495.0519.5484.094.649
相关资讯: