郑州商品交易所03月19日甲醇期权收盘行情
发布时间：2026年03月19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
MA26051,276.01,309.01,275.01,309.01,276.045.144
MA26051,300.01,300.01,300.01,300.01,251.511.310
MA26051,226.516
MA26051,202.045
MA26051,198.01,200.51,085.01,200.51,177.544.57143
MA26051,152.5147
MA26051,128.0359
MA26051,103.5387
MA26051,048.01,048.01,048.01,048.01,079.011.05277
MA26051,055.0835
MA26051,030.5645
MA26051,006.0791
MA2605920.01,060.0904.0904.0982.03534.511,562
MA2605958.01,144
MA2605927.51,017.0850.0850.0934.06562.232,347
MA2605855.0919.0855.0919.0910.021.77805
MA2605906.0976.0349.5861.5886.0136119.932,082
MA2605892.0892.0873.5873.5862.532.65959
MA2605800.0885.0800.0815.0839.05444.211,040
MA2605824.0856.0797.5832.0815.51613.241,555
MA2605603.0951.5603.0840.0792.52,0771,668.6310,750
MA2605750.0858.0725.0766.0769.0162127.891,298
MA2605725.5834.0709.0760.0746.5213161.712,206
MA2605660.0812.0621.5648.5724.0236170.8859
MA2605450.0820.0450.0690.0701.5863601.424,596
MA2605630.0740.0500.0635.0658.0353238.022,163
MA2605600.0703.5468.0615.0615.51,364831.273,600
MA2605752.5753.0383.5566.0575.5482269.291,613
MA2605450.0628.5380.5518.0536.51,060517.632,438
MA2605361.0596.0360.5509.0500.57,2963,570.369,009
MA2605291.0562.0291.0469.5466.01,708762.972,502
MA2605300.0525.5259.5435.5433.51,939814.351,573
MA2605334.0493.5227.5400.0403.54,7911,834.152,861
MA2605265.0588.0265.0364.5375.03,8141,381.481,277
MA2605251.0437.5250.5350.0349.067,44023,208.7322,956
MA2605200.0407.0200.0318.0323.03,3351,085.951,292
MA2605249.5382.5200.0295.5301.57,7682,297.562,073
MA2605220.0358.5177.0280.0279.537,15910,286.317,472
MA2605300.0334.0170.5260.0259.522,1965,825.674,095
MA2605292.0313.0150.0242.0241.513,2303,205.572,572
MA2605200.0300.0158.5223.5223.519,2554,373.554,132
MA2605177.5272.5128.0206.5208.0166,18134,809.224,512
MA2605132.0255.0123.5194.5194.055,83810,621.8723,980
MA2605150.0239.0120.0178.0179.559,57510,641.259,442
MA2605155.0223.5110.5166.5166.59,9611,630.241,674
MA2605140.0207.598.0153.0155.5105,85416,125.9215,605
MA26053.04.02.03.52.015,55944.5432,139
MA26053.04.02.53.02.5660.2953
MA26052.54.02.53.02.52360.761,938
MA26052.55.02.53.03.01110.461,218
MA26054.05.03.04.53.52,0577.639,678
MA26054.04.53.54.04.01550.661,237
MA26057.57.53.54.54.02521.152,173
MA26056.06.53.54.04.58193.663,335
MA26055.08.04.04.55.53,07515.0511,343
MA26055.06.54.55.56.0780.411,872
MA26058.09.55.56.56.53912.573,374
MA26059.511.56.57.07.05313.832,731
MA26059.09.07.07.58.012,48598.4327,721
MA260513.513.56.58.09.04273.572,885
MA26057.011.57.08.510.01,13510.063,587
MA260510.511.08.58.511.02242.321,668
MA260510.016.06.011.012.05,70069.2212,617
MA260516.516.511.512.513.56358.021,352
MA260511.018.08.015.015.01,84325.544,870
MA260516.018.013.516.016.597815.441,445
MA260520.025.012.018.518.521,436382.6422,094
MA260527.527.518.020.020.01,15622.842,741
MA260528.028.010.022.522.51,75738.552,123
MA260530.030.022.524.025.02,91872.261,666
MA260527.532.018.027.527.535,6771,002.7720,745
MA260540.040.029.533.534.04,056139.152,859
MA260539.051.529.541.041.511,330485.046,191
MA260565.065.014.050.051.04,651241.592,471
MA260569.576.052.062.062.523,3811,503.986,563
MA260555.087.035.073.076.06,475497.885,000
MA260590.0113.066.588.091.59,296867.763,656
MA2605100.0124.556.5105.5109.04,712520.422,662
MA2605150.0175.066.0127.0129.014,6391,905.713,636
MA2605198.0198.0131.0147.5150.54,645706.471,447
MA2605140.0222.0140.0168.5174.020,5433,580.882,992
MA2605200.0282.0180.0194.0198.55,9491,189.54685
MA2605418.5418.5201.0220.5226.59,1672,089.21,516
MA2605261.5282.0231.0251.0254.57,7992,003.671,565
MA2605300.0319.5261.5277.5284.56,0431,679.931,061
MA2605326.0346.0292.0312.0316.53,2621,006.08519
MA2605350.0383.5319.5354.0348.51,272443.71265
MA2605375.5414.0355.0386.5383.0921344.96447
MA2605420.0430.0409.0425.0418.56828.79183
MA2605444.5450.5425.0450.0454.020891.03303
MA2605496.0550.0435.5532.0491.010550.6790
MA2605534.5560.0508.5560.0530.07538.8967
MA26061,184.5
MA26061,159.5
MA26061,134.5
MA26061,109.5
MA26061,084.53
MA26061,060.03
MA26061,035.0
MA26061,010.5
MA2606986.0
MA2606962.012
MA2606937.512
MA2606913.53
MA2606890.018
MA2606866.521
MA2606843.518
MA2606820.031
MA2606797.536
MA2606759.5759.5759.5759.5775.543.0456
MA2606710.0737.5710.0737.5753.575.1149
MA2606698.0781.0698.0716.5732.02719.58100
MA2606677.0761.5677.0761.5711.0149.98135
MA2606659.0743.0659.0675.5690.53221.88131
MA2606638.5680.5615.5656.0670.08656.42162
MA2606616.5706.5598.5637.0650.04729.48133
MA2606501.5689.5501.5618.0631.03823.92224
MA2606538.0655.5538.0655.5594.03018.15197
MA2606501.0616.0499.5558.0559.03820.81195
MA2606430.0634.0430.0634.0526.0157.3873
MA2606449.0496.0449.0496.0494.54521.26118
MA2606416.5460.0391.0460.0466.03314.45146
MA2606397.0468.0365.5421.5437.55624.42299
MA2606287.0413.5287.0383.5413.07829.42313
MA2606365.0454.0361.5370.0388.54315.99342
MA2606329.5395.0327.5351.5366.03913.96272
MA2606328.0443.0304.5354.5346.05418.41138
MA2606262.5343.0262.5304.0326.0185.17102
MA2606199.0361.0199.0301.5307.57822.77142
MA2606242.5340.0242.5295.0291.522463.22262
MA2606240.0341.0228.0257.0275.03610.01230
MA2606250.0286.5231.5259.5259.014837.98286
MA2606187.0318.5165.5252.0246.5686168.22301
MA2606160.0320.030.0250.0234.036481.91270
MA26067.513.07.011.09.08298.821,342
MA26064.510.04.59.59.01240.96179
MA26068.09.58.09.59.0820.73104
MA26065.513.05.59.09.0110.166
MA26067.010.56.59.59.0120.1134
MA26067.57.57.57.59.030.02163
MA26068.08.08.08.09.560.05161
MA260611.514.011.514.010.020.03215
MA26069.513.59.513.510.5370.43255
MA260615.015.015.015.011.010.02126
MA260611.511.511.511.512.090.11188
MA260613.013.013.013.012.540.05141
MA260614.517.014.016.014.0250.38189
MA260616.017.516.017.515.520.03109
MA260618.018.517.018.517.580.1474
MA260620.020.019.019.019.590.1861
MA260623.023.023.023.021.560.13100
MA260625.527.525.527.524.560.1666
MA260627.528.027.527.527.5210.5852
MA260633.035.033.035.031.0260.89151
MA260637.042.031.539.035.0421.54288
MA260647.047.039.039.039.5140.59183
MA260641.049.041.043.044.0552.43240
MA260651.554.050.554.048.5150.75170
MA260658.066.547.557.055.01005.89221
MA260644.077.044.073.067.5624.27172
MA260670.0110.070.078.582.526222.14278
MA260665.5115.065.593.599.520820.7223
MA2606150.0150.0113.5118.5118.035442.42299
MA2606149.0163.5134.0135.0139.015522.37193
MA2606177.5179.0155.0158.5160.024640.6249
MA2606190.0215.0182.5187.5185.56211.73131
MA2606213.0221.5206.0206.0211.0234.92128
MA2606247.5247.5247.5247.5238.561.4686
MA2606276.0300.0266.0284.5268.0205.6451
MA2606299.5300.5299.5300.5298.0206.042
MA2606333.0341.0333.0341.0329.562.0225
MA2606398.0398.0360.0389.0363.0124.4225
MA2606420.0420.0398.5398.5397.0104.0219
MA2606439.0439.0434.0435.0430.593.9212
MA2606477.5478.0469.0471.0468.0125.6934
MA2606506.0506.5506.0506.5505.063.046
MA26071,123.5
MA26071,099.0
MA26071,074.5
MA26071,050.0
MA26071,026.0
MA26071,002.0
MA2607978.0
MA2607954.0
MA2607930.0
MA2607907.03
MA2607883.5
MA2607860.5
MA2607837.0
MA2607814.5
MA2607792.5
MA2607770.55
MA2607748.53
MA2607727.07
MA2607706.522
MA2607686.021
MA2607665.531
MA2607646.038
MA2607627.036
MA2607608.049
MA2607589.549
MA2607552.5552.5552.5552.5555.042.2196
MA2607521.5331
MA2607491.011
MA2607462.515
MA2607435.0257
MA2607411.036
MA2607381.5395.0381.5395.0387.05320.61119
MA2607354.0373.0354.0373.0365.5186.5125
MA2607345.5345.5345.5345.5346.051.7328
MA2607304.0363.5304.0363.0327.0206.5643
MA2607281.0319.5281.0308.5310.0123.6332
MA2607247.5321.5247.5321.0294.5319.0232
MA2607237.5386.0233.5255.5279.58725.2453
MA2607226.0311.0216.0249.5264.514539.1496
MA2607196.0280.5196.0238.0253.010927.5576
MA2607251.0251.0222.5231.5241.5327.5629
MA26076.08.06.08.06.5210.14205
MA26075.05.05.05.07.0190.198
MA26078.08.06.07.57.5320.22108
MA26079.09.07.07.08.040.03132
MA260710.010.08.58.59.040.04168
MA260711.011.010.010.010.0200.22166
MA260710.510.510.010.011.0120.12161
MA260714.014.010.512.012.0260.31228
MA260713.514.512.012.013.5220.29197
MA260717.017.013.015.015.0480.68298
MA260718.018.515.517.016.5530.88296
MA260720.520.518.518.518.5390.74226
MA260723.023.016.021.520.5470.98181
MA260726.026.018.024.023.0511.19102
MA260729.531.522.031.525.5431.17125
MA260733.033.023.530.528.5461.3796
MA260720.034.020.029.031.5862.7158
MA260740.540.533.035.535.0863.125
MA260745.045.033.541.039.51013.9536
MA260750.050.041.041.043.5924.0931
MA260755.055.048.049.048.0422.0753
MA260760.560.553.053.553.5331.7924
MA260766.066.060.060.059.5150.949
MA260772.572.565.565.565.590.6212
MA260779.079.074.074.072.0120.910
MA260793.593.593.593.587.030.2810
MA2607109.5109.5101.5101.5103.540.4312
MA2607122.5126.0120.0120.0123.0101.237
MA2607150.0150.0150.0150.0144.030.457
MA2607172.0172.0165.5165.5166.0122.0310
MA2607195.0199.5189.0189.0192.0152.9112
MA2607222.5222.5216.0216.0218.0194.1819
MA2607244.0254.5238.0238.0246.54110.2633
MA2607275.0284.5269.5269.5276.5215.8315
MA2607310.0310.0301.5301.5307.0154.6212
MA2607340.0342.5340.0342.5340.0124.0912
MA2607375.5376.0358.5358.5374.5124.469
MA2607409.0
MA2607444.0444.0444.0444.0444.052.223
MA2607477.5477.5477.5477.5482.052.43
MA2607520.0
MA2608905.0
MA2608883.0
MA2608861.0
MA2608839.0
MA2608817.5
MA2608796.5
MA2608775.5
MA2608754.5
MA2608733.5
MA2608713.5
MA2608694.0
MA2608674.59
MA2608655.07
MA2608635.59
MA2608616.53
MA2608598.54
MA2608581.03
MA2608563.05
MA2608528.06
MA2608399.0491.0399.0489.5495.5104.457
MA2608463.022
MA2608433.016
MA2608404.019
MA2608383.515
MA2608366.526
MA2608350.046
MA2608333.030
MA2608319.027
MA2608306.5306.5306.5306.5306.030.9231
MA2608293.0351.0293.0351.0292.572.1116
MA2608279.0279.0279.0279.0279.530.8464
MA2608235.0283.0206.5265.5269.57518.79165
MA2608222.0270.0222.0254.5259.0215.3521
MA260818.521.518.521.525.060.1272
MA260821.524.021.524.027.560.14102
MA260827.027.025.025.030.590.24106
MA260826.029.526.027.533.5100.28154
MA260833.033.026.526.536.5240.75149
MA260837.537.532.532.540.5230.82141
MA260841.541.537.037.044.5210.8690
MA260845.545.541.541.548.560.2699
MA260848.550.045.045.052.5120.5984
MA260853.554.050.050.057.590.4781
MA260858.058.054.054.063.090.5161
MA260856.562.555.055.068.0150.8838
MA260867.568.060.060.573.5171.1228
MA260873.574.065.065.079.0110.7814
MA260885.585.575.075.585.060.499
MA260893.093.082.582.592.060.5431
MA2608100.5100.590.090.099.0151.4326
MA2608108.5108.5100.5100.5106.0121.2521
MA2608126.0126.0117.0117.0120.591.0930
MA2608150.0150.0135.0135.0138.0182.5215
MA2608166.5166.5155.5155.5155.091.439
MA2608189.5189.5178.0178.0174.561.112
MA26088.0210.08.0208.5195.5101.889
MA2608245.5245.5239.0239.0225.061.456
MA2608276.0276.0276.0276.0257.530.836
MA2608108.0297.0108.0286.0290.5204.2311
MA2608328.5328.5328.5328.5323.030.996
MA2608359.0
MA2608395.5
MA2608431.5
MA2608468.0
MA2608507.5
MA2608547.0
MA26091,000.59
MA2609977.07
MA2609954.07
MA2609930.59
MA2609907.58
MA2609884.59
MA2609862.017
MA2609839.515
MA2609817.516
MA2609795.089
MA2609800.0800.0800.0800.0773.510.895
MA2609752.5145
MA2609688.0740.0688.0740.0731.521.43155
MA2609710.5164
MA2609689.5162
MA2609600.0700.0600.0700.0670.042.57223
MA2609570.0640.0570.0640.0650.521.21192
MA2609631.5227
MA2609564.5564.5564.5564.5612.010.56165
MA2609593.5183
MA2609576.0207
MA2609558.5217
MA2609535.0580.0535.0580.0541.010254.72240
MA2609458.0562.5450.0562.5524.010650.15299
MA2609465.0537.5465.0537.5508.0126.04309
MA2609418.5509.0418.5509.0477.594.22189
MA2609364.5490.0364.5463.5448.0410177.44932
MA2609368.0480.0333.5431.5422.012954.711,201
MA2609327.0488.5321.5397.0397.07831.92141
MA2609350.0435.5318.0384.0373.012146.03267
MA2609269.5411.5269.5356.0353.59533.66392
MA2609346.5357.0317.0338.0334.0299.75101
MA2609241.0387.5241.0325.0315.530094.95541
MA2609269.5375.5269.5306.5300.58024.67145
MA2609250.0341.0214.5287.5286.026282.26323
MA2609215.5342.5215.5280.0272.031391.36539
MA2609173.0284.5173.0270.0260.511629.28249
MA2609208.0298.5208.0258.0250.57218.5681
MA2609200.0304.0183.0256.0240.51,564381.07838
MA260916.519.012.514.514.01802.711,775
MA260916.016.012.012.515.5270.36425
MA260915.517.513.014.017.5230.33278
MA260917.018.014.516.019.090.14577
MA260922.025.019.022.521.081717.083,109
MA260918.521.516.021.523.0150.27501
MA260919.024.018.518.525.5671.4474
MA260926.026.021.021.028.0250.64320
MA260928.532.523.531.030.5972.84626
MA260936.039.023.528.033.5290.89272
MA260940.043.526.026.037.0250.85322
MA260937.537.532.033.040.5301.0411
MA260943.048.536.041.044.51757.61,037
MA260944.544.537.037.048.550.2395
MA260944.049.542.042.052.560.26289
MA260954.555.051.051.058.0130.71212
MA260964.065.052.052.063.0533.04491
MA260967.067.059.559.568.520.13218
MA260974.581.065.065.074.0302.06261
MA260988.588.565.065.080.522916.3292
MA260990.5104.571.071.088.034328.12499
MA260994.094.077.577.595.023219.2385
MA2609101.5102.086.586.5102.520519.5394
MA2609115.0122.594.094.0110.026727.57275
MA2609125.0136.0100.5100.5119.031135.72350
MA2609138.5138.5118.5118.5138.517723.67113
MA2609172.5176.0140.5141.5158.023036.58232
MA2609198.0202.0167.0168.5182.0173.22113
MA2609227.5230.5186.5186.5206.59920.72152
MA2609247.0260.051.0218.0232.58620.43125
MA2609288.5292.0242.0245.0262.07820.85136
MA2609316.5326.0282.5285.5292.08525.11119
MA2609338.0347.0308.0310.0323.512940.92141
MA2609363.0365.0338.0347.0358.05719.8152
MA2609405.0424.5405.0411.5393.083.285
MA2609440.0458.0420.0420.5428.5177.2417
MA2609466.5
MA2609506.0
MA2609543.5602.5530.0573.0546.0169.041
MA2701546.03
MA2701532.53
MA2701519.03
MA2701505.53
MA2701492.03
MA2701479.03
MA2701467.03
MA2701444.06
MA2701421.06
MA2701401.06
MA2701382.09
MA2701357.5357.5357.5357.5363.031.0715
MA2701340.5340.5340.5340.5345.031.0224
MA2701323.0323.0248.5314.0329.572.1944
MA2701307.0315.5236.5290.0314.56920.24104
MA2701183.0307.5183.0283.0299.0143.987
MA2701123.0123.0123.0123.0120.5111.3557
MA2701132.0132.0121.5123.5131.5202.5856
MA2701142.5142.5142.5142.5142.530.4351
MA2701152.5152.5152.5152.5153.530.4633
MA2701165.024
MA2701180.5180.5180.0180.0176.591.6118
MA2701199.5199.5199.5199.5189.530.63
MA2701215.56
MA2701242.06
MA2701271.06
MA2701301.06
MA2701331.09
MA2701362.59
MA2701396.512
MA2701437.0437.0407.5407.5430.552.1521
MA2701464.5
相关资讯: