郑州商品交易所03月27日锰硅期权收盘行情
发布时间：2026年03月27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
SM26051,574.0
SM26051,524.016
SM26051,424.04
SM26051,325.0
SM26051,225.080
SM26051,126.0573
SM26051,027.0681
SM2605928.0201
SM2605799.0808.0799.0808.0831.041.61342
SM2605728.0766.0728.0766.0734.0217.69740
SM2605639.04,527
SM2605452.0608.0452.0559.0546.08022.05,220
SM2605369.0507.0369.0463.0457.0337.222,331
SM2605264.0419.0264.0409.0375.034060.343,591
SM2605232.0360.0232.0320.0301.020633.892,771
SM2605160.0289.0144.0277.0238.01,298146.02,445
SM2605120.0263.0108.0221.0189.025,7202,499.9813,593
SM260594.0217.089.0181.0152.012,7781,007.753,133
SM260583.0180.071.0149.0125.06,629454.782,195
SM260569.0160.059.0129.0107.013,720779.65,362
SM260549.0130.049.0106.092.03,612188.792,321
SM260552.0119.043.094.082.06,790276.833,841
SM260545.0105.037.078.073.054,6732,073.8520,037
SM260538.094.034.068.066.05,513187.383,751
SM260535.082.029.058.060.04,922147.582,537
SM26051.02.01.02.01.0280.02339
SM26051.01,082
SM26051.01.01.01.01.0520.03455
SM26052.03.02.03.01.0200.02856
SM26052.01,024
SM26052.02.01.01.02.0230.02683
SM26053.03.02.03.04.0910.141,207
SM26055.05.03.03.05.04050.821,451
SM26055.05.04.04.07.04431.032,026
SM26058.09.05.06.010.01,1794.134,514
SM260514.017.011.011.015.02,31615.816,235
SM260523.024.016.016.023.06,48961.710,565
SM260528.031.023.024.034.01,76022.824,559
SM260552.052.037.037.051.03,08865.713,583
SM260574.081.061.062.077.04,110142.242,256
SM2605113.0132.096.0102.0115.03,036166.551,054
SM2605193.0195.0146.0146.0165.03,974321.811,232
SM2605263.0263.0204.0213.0228.081288.89356
SM2605333.0333.0275.0287.0301.032648.89265
SM2605378.0383.0350.0361.0382.026449.47258
SM2605469.0469.0442.0452.0468.07416.89240
SM2605557.094
SM2605649.023
SM2605742.06
SM2605835.06
SM26061,610.0
SM26061,560.0
SM26061,461.0
SM26061,361.0
SM26061,262.0
SM26061,164.092
SM26061,066.0210
SM2606968.013
SM2606872.010
SM2606777.062
SM2606685.086
SM2606595.097
SM2606474.0474.0474.0474.0510.051.19232
SM2606431.0340
SM2606325.0388.0316.0360.0360.035659.35480
SM2606220.0275.0220.0275.0299.0354.24433
SM2606190.0281.0189.0273.0250.09511.23985
SM2606163.0259.0152.0240.0212.053061.171,153
SM2606146.0212.0146.0209.0182.043343.88680
SM2606117.0195.0117.0193.0161.062155.32682
SM2606111.0167.0108.0161.0146.042132.58405
SM260690.0155.090.0146.0132.074849.53390
SM260687.0161.087.0131.0123.044728.59144
SM260677.0153.077.0123.0115.091449.78400
SM260672.0125.072.0109.0107.049624.6205
SM26062.0137
SM26061.06.01.03.02.070.01376
SM26063.06.01.04.02.0350.07133
SM26064.08.02.08.03.0170.04180
SM26064.0116
SM26066.06.06.06.06.030.01144
SM26065.05.05.05.08.0530.14187
SM26066.06.06.06.010.0420.13351
SM260614.0497
SM260612.013.010.012.019.01750.94332
SM260626.0309
SM260627.027.020.026.037.0991.19636
SM260642.042.031.039.051.03576.78469
SM260666.068.051.055.072.02718.16495
SM2606101.0109.080.096.0101.02099.6426
SM2606139.0146.0127.0129.0140.034022.561,063
SM2606197.0198.0194.0198.0190.0615.99607
SM2606259.0263.0239.0248.0251.018623.27367
SM2606331.0333.0317.0319.0322.010016.37237
SM2606407.0413.0385.0394.0401.012825.58173
SM2606492.0492.0492.0492.0485.0317.6268
SM2606571.04
SM2606661.010
SM2606753.07
SM2606845.0
SM26071,566.0
SM26071,466.0
SM26071,367.0
SM26071,268.0
SM26071,170.0
SM26071,073.0
SM2607969.0969.0969.0969.0976.010.4890
SM2607868.0868.0868.0868.0882.010.43281
SM2607800.0800.0800.0800.0789.020.79226
SM2607699.046
SM2607613.068
SM2607460.0570.0460.0570.0532.040.9881
SM2607459.0293
SM2607330.0440.0330.0383.0394.09016.89251
SM2607278.0364.0278.0360.0339.0142.28327
SM2607240.0321.0240.0312.0294.07411.38783
SM2607218.0295.0214.0295.0258.034647.34428
SM2607195.0265.0193.0265.0229.032140.46378
SM2607169.0250.0169.0232.0209.032237.03341
SM2607156.0222.0156.0211.0191.025726.79265
SM2607110.0208.0110.0200.0180.067561.83605
SM2607174.0190.0170.0190.0169.039835.85288
SM2607116.0258.0115.0163.0160.054845.11938
SM2607119.0162.0119.0154.0153.044133.97249
SM26072.0
SM26073.0203
SM26075.05.04.04.04.060.01235
SM26076.06.04.04.05.0130.03126
SM26077.07.05.05.07.090.03183
SM26078.09.07.08.010.01460.57313
SM260712.012.011.012.013.0160.09438
SM260715.015.015.015.019.0100.08247
SM260721.021.021.021.026.0200.21274
SM260727.031.027.031.036.0700.99309
SM260742.045.038.044.049.0861.8441
SM260753.066.053.066.068.0792.44333
SM260785.096.079.096.094.01446.18323
SM2607115.0129.0115.0125.0129.017610.58349
SM2607184.0184.0161.0181.0174.018915.69542
SM2607222.0241.0222.0239.0228.011312.75377
SM2607343.0343.0285.0294.0291.010214.77193
SM2607355.0358.0355.0358.0363.06211.04202
SM2607430.0435.0430.0435.0442.06113.18145
SM2607515.0515.0515.0515.0524.04912.62110
SM2607612.053
SM2607700.021
SM2607791.032
SM2607884.03
SM26081,192.0
SM26081,094.0
SM2608999.0
SM2608905.0
SM2608814.0
SM2608727.0
SM2608645.0
SM2608569.03
SM2608500.03
SM2608440.06
SM2608388.06
SM2608281.0281.0281.0281.0343.030.4214
SM2608247.0247.0247.0247.0304.030.3718
SM2608232.0232.0232.0232.0273.030.3521
SM2608209.0256.0209.0256.0246.0151.6925
SM2608222.032
SM2608169.0216.0169.0216.0202.090.83138
SM2608192.0202.0192.0202.0185.0131.2921
SM2608158.0193.0157.0193.0169.014012.19120
SM2608148.0177.0147.0177.0157.0735.72145
SM2608133.0151.0133.0151.0145.0241.7329
SM26088.025
SM260811.027
SM260815.027
SM260821.033
SM260830.036
SM260843.033
SM260860.060.060.060.061.030.0930
SM260883.083.082.082.084.090.3733
SM2608115.0115.0113.0113.0115.090.5120
SM2608154.0154.0151.0151.0154.090.6815
SM2608200.0200.0200.0200.0201.090.915
SM2608256.09
SM2608316.06
SM2608384.06
SM2608456.06
SM2608532.03
SM2608611.0
SM2608694.0
SM2608777.0
SM2608865.0
SM2608952.0
SM26091,584.0
SM26091,486.010
SM26091,388.012
SM26091,291.015
SM26091,196.019
SM26091,102.018
SM26091,010.010
SM2609920.016
SM2609833.080
SM2609750.021
SM2609670.066
SM2609596.064
SM2609505.0505.0500.0500.0529.082.05178
SM2609467.060
SM2609320.0442.0320.0442.0412.0112.26124
SM2609310.0410.0300.0400.0366.016631.35562
SM2609379.0379.0379.0379.0324.030.57155
SM2609259.0285.0259.0280.0290.0131.77208
SM2609229.0268.0229.0268.0261.0121.43461
SM2609233.0252.0228.0252.0237.091.0733
SM2609193.0235.0193.0235.0216.080.82164
SM2609199.017
SM2609183.028
SM2609188.0188.0186.0186.0171.070.65115
SM2609176.0176.0176.0176.0161.010.0938
SM26097.024
SM260910.0191
SM260914.014.014.014.012.010.0170
SM260916.0135
SM260920.080
SM260922.022.022.022.026.080.09192
SM260924.024.024.024.034.040.05154
SM260944.044.037.037.043.0230.46196
SM260950.070.039.066.056.0170.47137
SM260962.062.060.060.072.050.16119
SM260992.049
SM2609118.063
SM2609150.042
SM2609177.0180.0177.0180.0187.060.5533
SM2609232.016
SM2609263.0294.0263.0292.0284.0152.1423
SM2609342.010
SM2609407.010
SM2609477.0
SM2609552.03
SM2609630.03
SM2609713.0
SM2609796.03
SM2609884.06
SM2609972.0
相关资讯: