郑州商品交易所03月20日甲醇期权收盘行情
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
MA26051,119.51,184.01,119.51,183.51,181.078.143
MA26051,226.51,226.51,226.51,226.51,156.011.2310
MA26051,131.516
MA26051,106.545
MA26051,134.51,134.51,134.51,134.51,082.022.22142
MA26051,057.5147
MA26051,033.0359
MA26051,008.5387
MA2605982.01,034.5978.01,005.5984.03130.7275
MA2605960.0835
MA2605935.5645
MA2605911.5791
MA2605904.0934.5838.0890.0887.55550.51,557
MA2605863.51,144
MA2605830.0873.0830.0860.0840.02218.892,338
MA2605816.0805
MA2605887.0887.0693.0855.5793.0143112.971,976
MA2605800.0800.0800.0800.0769.510.8959
MA2605687.5795.0650.0795.0746.5107.181,039
MA2605754.5754.5626.5626.5723.521.381,553
MA2605770.0800.0612.0745.5701.0771554.2210,216
MA2605567.0711.0567.0711.0678.563.551,297
MA2605684.5684.5599.5599.5656.553.252,201
MA2605650.0671.5639.0639.0634.51811.87849
MA2605700.0700.0503.0642.0613.5214129.54,495
MA2605620.0620.0497.0593.0571.02915.922,142
MA2605552.0560.0426.0547.5530.5276131.533,458
MA2605521.0544.0418.0544.0491.05325.731,579
MA2605501.5515.0365.0492.5454.5726325.882,418
MA2605465.0500.0330.0448.0418.52,082855.499,009
MA2605471.0471.0301.0410.5385.5639239.122,361
MA2605361.0411.0276.0384.5353.5631204.851,377
MA2605375.0400.0248.5357.0325.01,214371.872,789
MA2605381.5381.5225.5326.0297.01,535430.081,212
MA2605320.0347.5207.0302.5272.526,8497,194.2521,900
MA2605303.0312.0188.5284.0249.07,8721,856.461,306
MA2605261.5291.5170.5255.0227.514,7623,361.652,042
MA2605253.5275.5155.0235.0208.527,5755,914.587,868
MA2605230.5253.5140.0214.0190.019,2433,785.773,654
MA2605242.0242.0128.5195.5175.015,4622,768.212,550
MA2605201.0217.5117.0179.5160.524,7194,101.694,209
MA2605195.0199.0105.0166.0146.580,70412,137.9424,611
MA2605166.5184.596.5153.0135.528,4824,103.9524,494
MA2605162.0170.089.0140.0125.027,1843,597.337,283
MA2605136.5157.582.5128.0114.510,0321,236.951,738
MA2605137.0144.074.0118.0106.555,5946,004.2315,539
MA2605105.0132.069.0108.098.52,589258.87604
MA2605103.0122.049.0100.091.02,497225.59576
MA2605111.5111.557.591.584.53,714314.29816
MA2605102.5102.553.083.579.03,304256.15941
MA260588.099.549.078.073.54,551330.361,339
MA260575.589.045.070.568.539,0862,546.169,864
MA26053.04.02.52.51.56,66621.0932,932
MA26053.53.52.53.02.0830.241,006
MA26054.05.03.03.52.0810.311,934
MA26054.54.53.03.02.51010.381,218
MA26053.55.53.54.53.01,6947.0610,095
MA26055.05.54.04.03.5820.371,258
MA26055.56.04.04.04.02210.962,154
MA26055.07.04.04.54.52401.183,325
MA26055.56.55.05.05.01,6269.3611,368
MA26056.58.05.56.05.5380.251,858
MA26057.09.56.58.06.53012.343,351
MA26057.510.57.08.07.51881.492,666
MA26058.012.57.58.58.510,38395.4729,072
MA26059.512.08.59.59.53273.272,818
MA260510.013.59.010.010.52933.043,569
MA260511.015.08.510.012.01041.221,697
MA260510.516.510.512.014.04,88766.5413,243
MA260514.516.511.513.015.54967.31,493
MA260517.020.012.513.017.55519.144,792
MA260517.522.014.515.019.54648.161,675
MA260519.024.016.517.522.016,348335.3821,900
MA260521.027.518.519.524.593120.592,861
MA260523.030.520.520.527.071418.152,135
MA260526.534.522.524.030.51,57244.231,983
MA260528.039.026.027.534.043,0911,402.3223,837
MA260536.047.531.533.041.52,42496.823,240
MA260542.058.538.540.051.58,677425.046,747
MA260546.571.046.549.061.52,786167.322,756
MA260563.587.058.063.075.036,1862,625.8110,005
MA260588.0103.569.575.089.06,091535.595,401
MA260591.0125.086.087.5106.014,2891,507.525,115
MA2605103.0148.0103.0110.0124.06,048758.723,070
MA2605132.0174.5122.5127.0145.013,0811,916.483,861
MA2605152.0202.0143.5146.5167.58,7121,504.452,380
MA2605162.0233.5162.0171.0192.520,8534,123.064,184
MA2605208.0261.0192.0196.5219.06,4591,431.54817
MA2605238.5294.0220.0223.5247.57,3401,835.021,341
MA2605260.0330.5247.0254.0278.54,2521,183.861,864
MA2605310.5365.5277.5280.0310.02,149670.37844
MA2605313.0400.5311.5311.5345.0939331.35452
MA2605365.0438.0345.0349.0380.0974374.27434
MA2605388.5477.5381.0381.5416.0965408.85401
MA2605447.0518.0416.5419.5455.0592273.64186
MA2605494.0555.0485.0516.5494.0217113.11127
MA2605505.0563.0505.0563.0533.52714.6983
MA2605565.0600.0565.0600.0575.531.7365
MA2605618.0
MA2605660.0
MA2605703.5
MA2605748.0
MA2605715.0756.0715.0756.0792.532.26
MA2605823.0897.5810.0853.5837.55747.8855
MA26061,118.0
MA26061,093.0
MA26061,068.0
MA26061,043.5
MA26061,018.53
MA2606994.03
MA2606969.5
MA2606945.0
MA2606920.5
MA2606896.512
MA2606872.512
MA2606849.03
MA2606825.518
MA2606802.021
MA2606779.018
MA2606756.531
MA2606734.036
MA2606712.056
MA2606690.549
MA2606683.0687.0678.5687.0669.51812.2494
MA2606662.5662.5618.0618.0648.574.55135
MA2606645.0666.5639.0652.5628.0138.45130
MA2606610.5648.5589.5589.5608.02112.99162
MA2606607.0608.5593.0605.5589.02514.98135
MA2606584.0615.0503.5613.5570.05329.48217
MA2606538.0574.0468.0468.0533.03820.19189
MA2606503.0520.5435.5435.5499.04019.86189
MA2606513.0513.0373.0373.0466.5115.4669
MA2606384.5384.5384.5384.5436.5114.23107
MA2606415.0423.0353.0353.0407.041.61145
MA2606416.0416.0323.0377.5382.06120.93289
MA2606358.5358.5300.0300.0356.572.45309
MA2606353.0381.5285.5360.5333.525184.86280
MA2606302.5349.0270.0332.0313.015446.81208
MA2606307.5337.0250.0311.0292.015644.28151
MA2606310.5311.0230.0286.5274.020052.7119
MA2606275.0284.5214.5284.0257.519648.51182
MA2606237.5278.5197.5246.5240.520849.57244
MA2606275.5275.5165.0252.0226.528867.69145
MA2606256.5256.5175.0236.0213.034675.71259
MA2606235.0258.0163.0215.5200.0515107.96362
MA2606215.0234.5150.5200.5187.042379.47261
MA2606220.0220.0143.0184.5177.0589.1625
MA2606133.0181.5133.0173.0167.520932.269
MA2606197.0197.0129.5175.0157.529446.3395
MA2606170.0170.5121.0154.0147.535652.87107
MA2606176.0177.5108.5158.0140.01,005136.93352
MA260610.013.08.011.510.51,52516.122,189
MA260610.511.08.511.010.51171.13268
MA26067.57.56.57.510.5180.1397
MA26069.09.09.09.010.530.0363
MA260611.012.59.011.511.01671.73273
MA260610.012.08.011.011.0610.63216
MA260610.510.59.09.011.590.09161
MA260612.512.510.011.012.0120.13215
MA260614.017.010.011.512.5220.29269
MA260614.014.011.011.013.5140.18128
MA260614.014.014.014.014.510.01187
MA260612.517.012.517.016.0240.37143
MA260618.018.015.516.017.5200.34190
MA260620.020.019.019.019.0130.25111
MA260622.022.020.521.021.0170.3672
MA260624.024.022.022.023.590.261
MA260628.028.022.527.026.030.08101
MA260629.529.529.529.529.030.0966
MA260633.033.032.032.532.090.2952
MA260636.037.036.037.036.090.33154
MA260641.042.034.539.540.5230.91283
MA260645.046.045.045.044.5120.54189
MA260643.053.043.053.049.5653.33292
MA260655.555.554.055.555.5180.99167
MA260663.067.057.060.061.5764.83297
MA260671.583.569.070.074.519815.5313
MA260693.599.081.584.090.543839.51452
MA2606102.5118.098.5107.0107.533637.15386
MA2606121.0144.0115.0118.0127.540450.47327
MA2606140.0160.0137.0142.0148.026238.45144
MA2606163.5190.5159.5166.0172.527547.33274
MA2606196.0219.0180.5189.5197.015430.49166
MA2606227.5236.0207.0214.0224.016536.7129
MA2606254.0275.0234.5234.5253.012932.54122
MA2606285.0312.5266.5288.0282.013638.68122
MA2606322.0322.0300.0300.0314.05617.7589
MA2606347.5364.5330.0330.0347.09332.39107
MA2606380.0411.0362.0392.0380.07428.0394
MA2606418.0434.0400.0406.5415.55623.4173
MA2606448.0473.5437.5465.0452.56931.4777
MA2606491.5516.0472.0486.0489.06532.073
MA2606526.06
MA2606566.0
MA2606606.0
MA2606645.5
MA2606686.0
MA2606728.5
MA26071,065.0
MA26071,040.5
MA26071,016.5
MA2607992.5
MA2607968.5
MA2607944.5
MA2607920.5
MA2607897.0
MA2607873.5
MA2607850.03
MA2607827.0
MA2607803.5
MA2607781.0
MA2607758.5
MA2607736.0
MA2607713.55
MA2607692.03
MA2607670.57
MA2607649.522
MA2607628.021
MA2607607.531
MA2607587.538
MA2607568.036
MA2607548.049
MA2607529.049
MA2607493.596
MA2607458.0331
MA2607427.011
MA2607397.015
MA2607347.5372.0347.5372.0370.520.72257
MA2607345.536
MA2607249.5249.5249.5249.5323.030.75118
MA2607303.525
MA2607285.028
MA2607241.5241.5241.5241.5270.010.2442
MA2607285.0285.0219.0219.0256.081.8928
MA2607243.032
MA2607250.0317.5194.0244.0232.5163.8451
MA2607238.5246.0217.5221.0223.55011.8597
MA2607254.0254.0209.0215.0215.0347.676
MA2607210.5210.5210.5210.5206.530.6332
MA2607191.5191.5191.5191.5200.030.573
MA2607195.0
MA2607199.5199.5199.5199.5189.530.63
MA2607186.5187.5155.5155.5184.5213.8221
MA2607169.5173.0139.0139.0179.5274.4721
MA26079.09.07.57.57.0610.49243
MA26077.07.57.07.07.5110.08100
MA260712.012.07.07.08.5460.43111
MA260712.012.09.09.09.520.02133
MA260712.012.09.09.010.520.02169
MA26078.09.58.09.511.570.06169
MA260710.013.010.013.012.520.02161
MA260711.511.511.511.514.030.03228
MA260713.013.013.013.015.530.04197
MA260715.015.015.015.017.530.05298
MA260717.017.017.017.019.060.1296
MA260719.019.019.019.020.560.12223
MA260721.021.021.021.023.090.2178
MA260724.024.024.024.025.560.1599
MA260727.027.027.027.028.090.25122
MA260730.530.526.526.530.5150.4487
MA260728.535.028.531.534.0621.9659
MA260735.538.032.535.537.5240.8440
MA260740.540.536.037.541.090.3433
MA260744.531
MA260749.049.049.049.049.030.1550
MA260753.553.553.553.554.030.1624
MA260759.09
MA260764.512
MA260770.010
MA260781.081.081.081.084.510.0811
MA2607100.5100.5100.5100.599.030.315
MA2607117.57
MA2607137.07
MA2607160.510
MA2607219.5219.5179.5194.5185.071.3913
MA2607212.519
MA2607243.033
MA2607274.015
MA2607308.512
MA2607344.512
MA2607381.59
MA2607420.5
MA2607461.53
MA2607502.53
MA2607544.0
MA2607587.0
MA2607631.5
MA2607676.0
MA2607721.0
MA2607765.5
MA2608850.0
MA2608827.0
MA2608804.0
MA2608781.5
MA2608759.5
MA2608737.5
MA2608715.5
MA2608694.5
MA2608673.5
MA2608652.5
MA2608632.0
MA2608612.59
MA2608593.57
MA2608574.59
MA2608555.53
MA2608538.04
MA2608520.53
MA2608503.55
MA2608471.06
MA2608441.57
MA2608412.522
MA2608387.516
MA2608363.519
MA2608342.015
MA2608322.526
MA2608304.046
MA2608288.030
MA2608274.027
MA2608260.031
MA2608275.5275.5188.5188.5247.541.0219
MA2608260.0260.0256.0256.5237.5123.0367
MA2608251.0257.0201.5225.0227.57117.04191
MA2608242.5242.5226.5234.5217.5122.7624
MA2608235.0235.0216.5222.0208.5184.0715
MA2608227.0227.0161.5190.0202.0428.2721
MA2608214.0214.0163.5163.5195.5428.4939
MA2608201.0203.5188.5203.5188.5234.5821
MA260817.018.012.514.516.0310.4781
MA260827.027.015.016.518.0220.42105
MA260823.524.518.018.020.0270.59109
MA260822.527.522.027.522.5390.98145
MA260826.031.023.523.525.5621.68147
MA260832.535.55.026.528.0531.56133
MA260833.038.030.030.031.0240.8496
MA260836.542.034.534.535.0381.42110
MA260841.048.039.039.039.0241.090
MA260846.049.044.544.543.5190.992
MA260852.057.052.057.047.590.4861
MA260858.563.050.057.053.0191.1145
MA260869.569.569.569.558.530.2128
MA260876.076.076.076.064.530.2317
MA260873.583.573.583.570.560.4712
MA260878.031
MA260885.526
MA260888.088.088.088.093.520.1823
MA2608110.530
MA2608122.0123.5122.0123.5130.560.7415
MA2608151.5151.5151.5151.5151.030.459
MA2608176.012
MA2608201.59
MA2608229.56
MA2608260.06
MA2608200.5302.0157.0302.0291.0122.8119
MA2608325.06
MA2608360.5
MA2608396.0
MA2608433.0
MA2608473.0
MA2608512.5
MA2608552.5
MA2608593.0
MA2608636.0
MA2608679.0
MA2608722.0
MA2609976.59
MA2609952.57
MA2609928.57
MA2609905.09
MA2609895.0895.0895.0895.0881.076.2715
MA2609857.59
MA2609833.517
MA2609810.515
MA2609788.016
MA2609752.5752.5752.5752.5765.021.5189
MA2609742.595
MA2609705.5705.5705.5705.5720.521.41143
MA2609666.0666.0666.0666.0699.010.67154
MA2609677.5164
MA2609656.5162
MA2609635.5223
MA2609650.5650.5600.0650.0616.085.1190
MA2609640.5645.0640.5645.0596.574.4225
MA2609577.0165
MA2609474.5524.0474.5524.0558.021.0182
MA2609532.5532.5532.5532.5540.510.53206
MA2609516.5516.5516.5516.5523.031.56216
MA2609526.5529.0526.5529.0506.063.17240
MA2609453.0500.0408.0428.0489.593.94302
MA2609500.0509.5369.0369.0473.5199.37297
MA2609444.0189
MA2609415.0932
MA2609369.5378.0369.5378.0390.031.131,203
MA2609399.0399.0311.5373.5365.58129.31125
MA2609375.0376.0288.5349.0343.05818.95254
MA2609335.5346.0283.0313.5323.05517.63398
MA2609338.0338.0259.0294.0303.511232.74135
MA2609318.5342.0244.0285.0286.025975.83633
MA2609282.5282.5229.5259.5270.59724.36190
MA2609294.0294.0219.5253.5255.010825.58347
MA2609225.0246.0203.5245.0240.516838.58504
MA2609246.5250.0196.0219.5228.528260.8346
MA2609229.5238.5182.5225.5217.06614.3689
MA2609235.0250.0171.0213.0205.0621130.12753
MA2609166.0190.0162.0190.0194.5356.3321
MA2609172.0172.0153.0153.0186.0497.8544
MA2609201.0202.0145.5155.0177.010016.2975
MA2609188.0193.5140.0171.0168.032654.96188
MA260914.515.513.014.013.51572.261,831
MA260915.015.012.515.014.5450.63437
MA260915.517.515.017.516.0460.74287
MA260917.523.014.019.517.0831.45640
MA260921.023.020.520.518.048710.523,284
MA260922.522.517.521.019.5480.96532
MA260920.522.020.521.520.530.06476
MA260918.518.518.518.522.510.02320
MA260928.029.023.529.025.0852.16612
MA260927.529.026.026.027.0220.61290
MA260927.529.526.527.029.5501.37290
MA260933.533.531.031.032.0110.34411
MA260938.043.537.038.535.52078.061,093
MA260939.539.538.539.039.0160.63408
MA260945.545.543.043.043.040.18292
MA260947.047.047.047.047.010.05213
MA260963.563.554.054.052.0734.06537
MA260958.058.058.058.057.570.41225
MA260968.068.064.564.563.030.2261
MA260969.0292
MA260981.584.574.576.076.0534.36522
MA260983.5385
MA260997.097.095.595.591.520.19396
MA2609103.5105.093.593.599.5817.81270
MA2609100.5122.5100.5100.5108.572680.82404
MA2609123.0136.5119.0119.0128.5162.0120
MA2609153.5158.0139.5145.0149.010715.66223
MA2609172.5189.0162.5167.5173.520033.57144
MA2609197.0213.0193.5198.0199.0367.14157
MA2609217.0243.5217.0221.0226.06013.54125
MA2609245.5272.0245.5247.0255.56415.98125
MA2609285.0309.0270.0288.0285.514239.26201
MA2609312.0345.0303.0311.0318.0123.82144
MA2609351.5365.0339.5339.5352.08730.54126
MA2609391.0416.0379.5379.5386.06726.372
MA2609427.5427.5406.0412.5421.04217.5357
MA2609461.5461.5441.0454.0458.54821.645
MA2609477.0477.0477.0477.0496.510.481
MA2609534.01
MA2609573.5
MA2609600.0608.0600.0601.0614.053.025
MA2609645.0648.0645.0646.0655.053.235
MA2609695.5
MA2701532.53
MA2701519.03
MA2701505.53
MA2701492.03
MA2701478.53
MA2701466.53
MA2701454.53
MA2701431.56
MA2701409.06
MA2701389.56
MA2701370.59
MA2701351.515
MA2701335.024
MA2701319.544
MA2701258.0272.0258.0271.0304.5236.1127
MA2701289.07
MA2701250.0250.0250.0250.0272.530.753
MA2701200.0210.0200.0210.0257.0163.2616
MA2701109.0109.0109.0109.0124.540.4457
MA2701118.5118.5118.5118.5135.530.3656
MA2701127.5127.5127.5127.5146.540.5148
MA2701158.033
MA2701169.024
MA2701181.518
MA2701194.53
MA2701221.06
MA2701247.06
MA2701277.56
MA2701307.56
MA2701337.59
MA2701370.59
MA2701404.512
MA2701425.5425.5418.0418.0438.0104.2431
MA2701472.0
MA2701505.0
MA2701538.5
相关资讯: