郑州商品交易所03月18日甲醇期权收盘行情
发布时间:2026年03月18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
MA26051,086.01,086.01,020.01,030.01,030.099.2812
MA26051,005.511
MA2605980.516
MA2605956.045
MA2605931.5142
MA2605907.0245
MA2605882.5441
MA2605858.0387
MA2605834.0278
MA2605809.5835
MA2605785.5853
MA2605762.0791
MA2605748.5770.0700.0700.0738.01914.031,569
MA2605683.0690.5670.0690.5714.52114.671,144
MA2605630.0740.0630.0725.0691.04128.932,396
MA2605605.0605.0605.0605.0668.031.82805
MA2605602.0698.5596.0599.5644.5183117.522,179
MA2605588.0668.0588.0616.0622.02213.59960
MA2605610.0647.0532.5541.0600.012373.391,040
MA2605520.0588.0513.0513.0577.5137.161,565
MA2605534.0608.0502.5547.0555.52,8561,597.5910,840
MA2605550.0572.5550.0561.5534.5105.671,239
MA2605463.0544.0463.0490.0513.011154.922,105
MA2605476.0528.0476.0480.0492.03216.12907
MA2605440.0520.0410.5445.0472.5520245.444,726
MA2605438.0478.0400.0403.5432.55222.782,140
MA2605360.0441.0341.0373.0396.01,363535.134,122
MA2605323.5405.0308.0340.5360.51,080384.11,609
MA2605250.5370.0250.5303.0328.51,571516.512,393
MA2605237.5343.0220.5276.5298.011,6973,456.479,510
MA2605219.5314.0219.5250.5270.54,7771,267.292,627
MA2605208.0286.0199.5225.5245.06,0161,480.31,933
MA2605177.0264.0161.5203.0222.524,4025,452.494,018
MA2605177.5243.5158.5182.5202.018,4523,822.842,194
MA2605143.0225.0140.5165.0183.5170,98032,974.0524,921
MA2605141.5207.0124.5152.0166.520,7683,600.941,860
MA2605138.0191.5111.0132.0153.019,2622,976.922,490
MA2605118.0177.599.0119.5139.039,4575,824.538,775
MA2605117.5165.087.5106.0128.021,6732,900.273,938
MA2605120.5152.078.596.0118.017,4852,141.651,954
MA260596.0143.069.085.0108.016,6921,755.712,391
MA260582.5132.561.077.5100.596,0269,748.4427,488
MA260576.0125.052.567.093.572,2016,330.4422,939
MA260570.0114.547.560.586.588,5107,172.9111,801
MA26053.54.03.03.52.09,60432.6826,447
MA26053.53.53.03.52.01900.64955
MA26054.04.53.04.52.52440.912,034
MA26054.04.53.04.03.01050.381,207
MA26056.06.03.55.03.55,64924.079,822
MA26055.55.54.55.03.51400.691,276
MA26055.05.54.55.54.51740.892,303
MA26055.56.04.55.55.02631.413,650
MA26058.58.55.56.55.53,48821.3511,655
MA26056.58.56.58.06.52701.971,867
MA260510.010.07.59.07.53813.353,461
MA260510.511.08.010.58.53122.983,135
MA260513.013.09.512.010.012,044131.6528,794
MA260513.514.010.012.511.53403.862,904
MA260514.515.011.014.013.02,05325.93,532
MA260515.016.012.016.014.56108.741,744
MA260519.019.013.517.516.58,212133.3213,032
MA260518.520.015.019.519.096716.871,542
MA260522.523.016.520.521.52,22842.654,735
MA260524.525.518.525.024.064514.681,745
MA260530.030.521.528.027.530,511783.5223,293
MA260529.032.024.029.531.01,92754.782,749
MA260534.036.026.034.035.01,71753.462,496
MA260539.540.529.538.039.02,27879.862,209
MA260550.050.034.042.044.050,3152,030.2519,485
MA260557.057.042.051.554.05,338265.92,739
MA260573.074.054.064.567.510,392663.265,956
MA260595.098.567.081.082.06,989559.962,435
MA2605130.5130.582.598.5100.022,2462,200.117,025
MA2605141.5141.5101.0116.0119.57,757911.014,715
MA2605182.5182.5123.0140.0142.010,6711,523.43,105
MA2605197.0197.0147.0166.0166.56,9821,174.162,261
MA2605229.5229.5172.5193.0193.511,5232,257.263,424
MA2605247.0252.0200.0228.0223.02,209494.73476
MA2605274.0278.5232.0254.5254.51,734444.34976
MA2605294.0302.0284.0289.0287.510631.07100
MA2605323.557
MA2605366.5385.5344.0350.0360.041.45203
MA2605420.5420.5388.0393.0398.56727.1578
MA2605438.528
MA2605478.539
MA2605510.0510.0482.5482.5521.031.573
MA2605564.0115
MA2605614.5630.0550.5584.0607.07645.79104
MA2606958.5
MA2606934.0
MA2606910.0
MA2606885.5
MA2606862.03
MA2606838.03
MA2606814.0
MA2606790.5
MA2606767.5
MA2606744.012
MA2606721.012
MA2606698.03
MA2606676.018
MA2606653.521
MA2606631.018
MA2606610.031
MA2606588.536
MA2606567.558
MA2606519.5580.0519.5520.0546.53820.6851
MA2606499.5550.5499.5550.5527.0136.71105
MA2606480.5526.5480.5483.5507.0157.36127
MA2606468.0468.0468.0468.0487.562.87129
MA2606451.5488.5420.0437.0469.04821.77212
MA2606448.5474.0402.0402.0451.03013.09149
MA2606386.5482.5350.0350.0433.03615.73242
MA2606391.0423.0344.5344.5399.02810.95204
MA2606350.0388.0321.5321.5367.54716.95208
MA2606335.0365.0335.0341.0338.0269.0474
MA2606330.5330.5277.0277.0311.5226.94121
MA2606295.5309.5259.5261.0286.04813.86158
MA2606282.5292.0230.0232.0264.522660.46335
MA2606260.0287.0219.5219.5243.526064.63334
MA2606243.5269.0192.0200.0226.0470104.82358
MA2606210.0235.5186.5187.5209.5601128.38266
MA2606215.0229.0163.0180.0194.534969.32137
MA2606202.0202.0152.0169.0182.539571.1294
MA2606186.0200.0137.5156.0170.554493.85159
MA2606160.0189.0128.5141.5159.0760128.22398
MA2606150.0175.5118.0133.0150.5787118.83237
MA2606145.5158.5109.0124.5142.51,100152.35297
MA2606150.5153.595.0114.5134.063085.64344
MA26068.09.05.58.55.52882.09700
MA26065.08.04.56.56.0470.24131
MA26064.56.54.56.56.590.0556
MA26066.58.06.08.07.5540.3664
MA26067.59.56.09.58.5210.15128
MA26067.58.57.08.510.0460.38166
MA26069.59.59.59.511.0170.16167
MA260610.011.09.09.012.5420.42214
MA26069.016.09.011.514.030.04251
MA260611.012.511.011.016.080.1125
MA260613.013.013.013.017.5240.34194
MA260615.516.515.516.520.0300.52141
MA260623.023.017.019.522.5390.76192
MA260625.0107
MA260622.523.022.523.028.0160.3775
MA260631.559
MA260631.032.027.527.535.5963.04100
MA260633.037.032.534.539.0170.663
MA260639.539.539.539.543.510.0455
MA260644.544.542.042.048.51165.15133
MA260651.051.046.546.553.521410.71298
MA260655.056.552.053.059.01256.99186
MA260666.066.060.060.065.01418.93246
MA260667.571.067.571.072.0755.22172
MA260676.080.072.575.079.514410.88169
MA260697.5100.588.093.595.026825.05160
MA2606127.0127.0107.5113.5113.543348.93268
MA2606135.0143.5127.0136.5133.529940.11255
MA2606174.0174.0150.0162.5157.054887.68322
MA2606194.0196.5174.5188.5181.529854.83195
MA2606222.0222.5202.5215.0210.016134.23186
MA2606260.0260.0240.5251.0238.58320.09127
MA2606282.0283.5266.5278.0271.09325.56122
MA2606308.0308.0302.0308.0304.54915.0286
MA2606348.5348.5348.5348.5339.031.0539
MA2606380.0380.0380.0380.0376.510.3823
MA2606434.0434.0434.0434.0414.510.4322
MA2606445.0459.0445.0459.0453.041.8220
MA2606498.5498.5498.5498.5494.531.59
MA2606536.5558.0536.5538.5536.073.783
MA2606576.5598.0576.5580.0577.53722.0134
MA2607912.0
MA2607887.5
MA2607863.5
MA2607839.0
MA2607815.0
MA2607791.0
MA2607767.5
MA2607744.0
MA2607720.5
MA2607697.03
MA2607674.0
MA2607651.5
MA2607629.5
MA2607607.0
MA2607586.0
MA2607565.05
MA2607544.03
MA2607524.07
MA2607505.022
MA2607486.021
MA2607467.031
MA2607450.038
MA2607433.036
MA2607416.049
MA2607400.049
MA2607392.0400.0392.0400.0370.5124.6698
MA2607343.0331
MA2607318.511
MA2607295.015
MA2607286.5356.5248.5356.5274.5123.48257
MA2607254.536
MA2607227.0227.0227.0227.0238.010.23121
MA2607222.019
MA2607206.528
MA2607194.529
MA2607170.5170.5170.5170.5182.030.5132
MA2607160.5160.5158.0158.0170.060.9630
MA2607151.5151.5146.5146.5160.560.8932
MA2607177.0177.0141.0141.0151.591.3932
MA2607154.5155.0134.0134.0142.081.1222
MA26076.510.06.58.56.51010.95190
MA26077.093
MA26078.0106
MA26079.59.59.09.09.0340.32128
MA260710.010.010.010.09.5410.41164
MA260710.5167
MA260713.013.013.013.012.0220.28152
MA260714.515.014.515.013.5380.56232
MA260716.017.016.017.015.0430.72184
MA260718.018.018.018.016.530.05293
MA260721.021.021.021.019.030.06295
MA260724.024.024.024.021.530.07205
MA260727.027.027.027.024.030.08169
MA260730.530.529.029.026.590.2682
MA260734.534.533.033.030.590.2995
MA260738.538.537.037.034.590.3372
MA260741.541.541.541.538.560.2455
MA260755.055.051.051.043.590.4840
MA260760.560.560.560.549.030.1821
MA260766.566.566.566.555.030.224
MA260761.023
MA260768.53
MA260776.53
MA260784.53
MA260793.54
MA2607114.010
MA2607137.5137.5137.5137.5136.010.1411
MA2607161.06
MA2607187.57
MA2607217.07
MA2607247.06
MA2607280.08
MA2607314.09
MA2607348.06
MA2607385.5
MA2607423.0
MA2607460.5
MA2607501.0
MA2607550.0550.0550.0550.0541.531.653
MA2607591.0591.0591.0591.0582.031.773
MA2608715.0
MA2608694.5
MA2608673.5
MA2608654.0
MA2608635.0
MA2608617.0
MA2608599.0
MA2608581.0
MA2608564.5
MA2608548.0
MA2608532.0
MA2608515.59
MA2608500.57
MA2608486.09
MA2608472.03
MA2608457.54
MA2608443.03
MA2608430.55
MA2608406.06
MA2608381.58
MA2608360.022
MA2608339.016
MA2608318.519
MA2608301.015
MA2608284.026
MA2608250.0255.0250.0255.0267.092.3246
MA2608194.5194.5194.5194.5251.561.3430
MA2608238.527
MA2608191.0192.5176.5176.5225.0325.9434
MA2608204.0204.0179.0179.0212.0122.2418
MA2608187.0200.5150.0153.5200.07714.3367
MA2608185.0191.5143.0150.0190.017430.15141
MA260818.518.518.518.532.030.0666
MA260821.024.021.021.536.0120.2796
MA260824.528.024.528.040.5180.5297
MA260829.030.529.030.545.5100.29145
MA260833.035.533.035.551.5180.67138
MA260840.040.038.038.558.5240.93130
MA260844.044.042.544.065.5150.7284
MA260866.066.048.550.072.5120.62102
MA260854.554.554.554.580.530.1681
MA260860.560.560.560.589.030.1875
MA260870.070.066.066.097.560.4152
MA260876.076.076.076.0106.530.2329
MA260882.082.082.082.0116.030.2518
MA2608126.513
MA2608137.09
MA2608147.531
MA2608122.0122.0122.0122.0158.030.3723
MA2608138.0138.0125.0125.5170.570.8918
MA2608151.5163.5150.0152.0195.5193.0627
MA2608220.515
MA2608248.56
MA2608277.56
MA2608438.0438.0250.0250.0306.562.134
MA2608338.5
MA2608371.53
MA2608404.03
MA2608438.53
MA2608474.5
MA2608511.0
MA2608547.5
MA2608585.5
MA2608625.0
MA2609835.59
MA2609812.07
MA2609788.07
MA2609764.59
MA2609741.58
MA2609718.59
MA2609695.517
MA2609673.015
MA2609650.516
MA2609629.089
MA2609607.595
MA2609586.5145
MA2609566.0155
MA2609546.5164
MA2609527.5162
MA2609485.0520.0485.0520.0508.583.96223
MA2609403.5482.5403.5482.5491.031.29193
MA2609474.0227
MA2609457.5166
MA2609441.0183
MA2609426.0207
MA2609412.0217
MA2609397.5338
MA2609414.5414.5414.5414.5383.520.83315
MA2609377.0392.0360.0360.0371.05320.15315
MA2609354.5374.0354.5361.0347.0196.89192
MA2609330.5343.0300.0301.5323.57925.21954
MA2609300.0325.5265.0288.5304.012035.441,189
MA2609300.5305.0249.5249.5284.54111.08175
MA2609275.5294.0233.5249.0267.04411.67241
MA2609268.5276.5219.5219.5251.55112.66383
MA2609251.0256.0211.0211.5235.5276.75102
MA2609235.0248.5190.0201.0221.513128.68432
MA2609221.5231.5219.5226.0209.5316.9699
MA2609200.0220.0170.5180.5197.511823.74172
MA2609202.0209.0155.5168.5185.015329.98413
MA2609180.5198.0151.0154.5176.027749.4263
MA2609179.5186.5141.0141.0166.512120.7883
MA2609169.0177.0131.0132.0157.51,160182.76752
MA260914.017.013.515.015.51642.471,763
MA260916.016.015.015.016.5170.26415
MA260917.518.013.013.018.070.12272
MA260917.017.017.017.019.060.11574
MA260920.523.020.522.021.051611.222,995
MA260921.021.021.021.023.060.13501
MA260923.523.523.523.525.050.12450
MA260924.526.024.525.027.0170.43319
MA260929.031.029.031.030.080.23568
MA260933.034.532.533.033.090.3279
MA260934.536.533.036.536.5150.52342
MA260940.041.539.041.540.5120.49424
MA260948.051.046.046.045.0271.28966
MA260957.557.548.048.050.530.15393
MA260959.559.555.555.556.050.28283
MA260960.560.560.560.562.050.3199
MA260971.071.565.071.569.560.41443
MA260977.5216
MA260987.589.582.086.585.5927.98237
MA260996.599.095.095.594.0838.06205
MA2609105.5110.097.097.0104.021622.57384
MA2609118.5119.0109.0109.0114.513315.15245
MA2609136.0136.0120.5123.5125.014818.52325
MA2609142.5142.5132.5132.5135.518325.08193
MA2609153.5153.5139.0142.0148.013119.27275
MA2609181.5181.5172.0172.0173.5325.67123
MA2609205.0206.0189.0194.0200.0305.87161
MA2609237.0238.5218.0218.0229.561.37105
MA2609270.0270.0249.5252.0259.5317.92120
MA2609300.0306.5274.0274.0291.5308.71114
MA2609318.0327.5318.0327.5325.55116.28100
MA2609351.0352.0351.0352.0359.53211.2578
MA2609390.5400.0386.0400.0395.05119.8457
MA2609432.5
MA2609470.0
MA2609507.53
MA2609547.5
MA2609588.0
MA2609628.5
MA2701442.5442.5442.5442.5458.531.333
MA2701428.5428.5428.5428.5444.031.293
MA2701415.0415.0415.0415.0430.031.253
MA2701402.0402.0402.0402.0417.531.213
MA2701390.5390.5390.5390.5405.531.173
MA2701379.0379.0379.0379.0393.531.143
MA2701368.0368.0368.0368.0382.031.13
MA2701347.5347.5347.5347.5360.031.046
MA2701329.0329.0329.0329.0341.530.996
MA2701312.0312.0312.0312.0323.530.946
MA2701296.0296.0296.0296.0307.530.899
MA2701312.0312.0281.5289.0295.0102.9915
MA2701295.0295.0275.5275.5282.5123.421
MA2701279.5279.5262.0262.0271.0123.2446
MA2701266.5275.5246.0246.0263.0318.0955
MA270172.0145.072.0137.0136.0395.3849
MA2701154.5155.5150.0150.0146.5152.2953
MA2701160.0167.0158.5158.5157.0274.3448
MA2701178.5182.5171.0171.0169.5152.6730
MA2701192.0192.0188.5188.5182.091.7124
MA2701204.0209.5200.5200.5194.5183.6315
MA2701213.5213.5213.5213.5207.530.643
MA2701241.0241.0241.0241.0235.030.726
MA2701273.0273.0271.0271.0265.561.636
MA2701303.5303.5303.5303.5297.061.826
MA2701337.0337.0337.0337.0330.531.016
MA2701371.0371.0371.0371.0366.531.119
MA2701406.0406.0406.0406.0403.531.229
MA2701450.0450.0444.0444.0441.562.6812
MA2701484.0501.5478.5478.5482.594.3922
相关资讯: