郑州商品交易所03月27日甲醇期权收盘行情
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
MA26051,395.51,395.51,321.01,321.01,342.522.7220
MA26051,317.512
MA26051,293.015
MA26051,268.045
MA26051,243.5142
MA26051,218.5147
MA26051,193.5359
MA26051,169.0387
MA26051,144.5275
MA26051,120.0835
MA26051,095.0640
MA26051,070.5791
MA26051,046.5918
MA26051,022.01,144
MA26051,005.01,056.01,000.01,056.0997.52222.151,845
MA2605973.0804
MA2605921.5941.0921.5941.0949.01615.081,767
MA2605893.5935.0893.5925.5925.087.34958
MA2605871.0920.5870.0920.5901.065.36986
MA2605877.01,481
MA2605840.0891.0804.5891.0853.04436.639,600
MA2605804.0849.5800.0849.5829.51411.441,275
MA2605800.0810.0800.0810.0805.554.032,044
MA2605802.0828.0756.0828.0782.0118.82796
MA2605790.0800.0731.0800.0758.5165125.194,087
MA2605714.5750.0708.0750.0712.52014.652,001
MA2605670.0685.0630.0685.0667.0580389.32,612
MA2605595.0663.0595.0663.0622.021.261,335
MA2605589.5622.0553.5622.0578.55128.481,959
MA2605580.0580.0498.0577.0535.5649346.888,275
MA2605475.0528.0470.0525.0494.55125.732,081
MA2605441.5492.0411.5492.0454.5187.711,289
MA2605420.0465.0397.0458.0417.07029.342,557
MA2605388.5410.0357.5406.0381.0365140.181,299
MA2605360.0388.0319.5385.0348.010,4593,661.8320,695
MA2605360.0360.0230.5344.5316.0987310.161,397
MA2605286.5325.5258.5314.0287.02,085594.492,267
MA2605269.0298.0232.5295.0259.09,3782,417.824,562
MA2605255.0272.0208.0260.0234.011,2022,592.83,577
MA2605235.0243.0186.5231.5209.58,5471,796.812,262
MA2605278.0278.0167.5214.0188.518,3733,454.855,774
MA2605200.0204.5148.5194.5167.590,51615,421.3621,610
MA2605173.0178.0131.5170.0150.534,3365,132.9820,497
MA2605168.0168.0118.0152.0133.510,2151,379.965,027
MA2605150.0150.0106.0140.0118.513,3701,615.74,943
MA2605126.0132.594.5124.0105.027,5203,007.7818,417
MA2605115.0119.084.0112.092.57,206698.883,474
MA260590.0106.576.096.082.02,815243.221,256
MA260585.098.068.089.571.52,124160.951,830
MA260575.085.059.581.063.01,05072.411,130
MA260575.084.552.070.055.51,726106.372,030
MA260571.071.047.565.048.022,5991,277.521,034
MA260557.560.041.555.542.53,034149.271,710
MA260556.059.038.049.536.538,3091,706.9216,951
MA26052.52.51.52.01.07,85115.9848,751
MA26052.52.51.51.51.5140.031,068
MA26052.02.02.02.01.5190.042,077
MA26051.52.51.52.51.5330.061,232
MA26052.53.02.02.52.07731.8910,233
MA26052.02.02.02.02.050.011,204
MA26053.03.02.53.02.51220.322,083
MA26053.03.03.03.03.060.022,734
MA26053.54.03.03.53.01,3714.6210,671
MA26054.05.03.03.03.56192.361,596
MA26053.56.53.56.54.02991.392,919
MA26055.05.54.04.54.53251.412,156
MA26055.56.04.04.55.08,52542.6534,365
MA26056.56.55.05.55.55042.822,396
MA26057.07.05.05.56.51,3658.433,178
MA26057.57.56.06.57.01310.921,678
MA26059.59.56.07.57.53,98530.4312,726
MA26059.59.57.57.58.52952.51,369
MA26059.511.08.08.59.53953.514,494
MA260512.012.09.09.010.52172.221,908
MA260513.513.59.510.011.58,15891.4622,090
MA260514.014.511.011.013.04065.042,900
MA260515.016.512.012.014.54926.993,064
MA260517.018.014.014.016.02784.572,957
MA260520.022.015.515.517.520,813375.6633,205
MA260523.525.018.519.021.085117.984,221
MA260527.030.022.022.025.54,083107.27,866
MA260527.036.026.028.030.51,71152.442,940
MA260538.544.532.032.537.019,527738.5413,623
MA260545.051.037.538.544.03,370144.646,122
MA260556.562.546.547.552.514,884810.1411,413
MA260555.073.054.555.062.51,593101.322,281
MA260570.087.064.566.575.55,478420.044,809
MA260583.0102.078.579.089.54,011367.093,453
MA2605104.0121.085.095.0106.042,1224,533.9517,539
MA2605125.0139.0102.0111.0124.06,056752.333,103
MA2605138.0160.5124.5125.0145.06,356915.373,959
MA2605166.0185.0145.0149.5167.04,193689.551,760
MA2605179.0211.0156.5170.5192.05,6221,071.983,156
MA2605224.5239.5194.0196.0217.52,776595.841,281
MA2605247.0269.0221.0228.0246.51,435355.161,626
MA2605275.0297.0249.5252.0275.51,037282.751,250
MA2605320.0320.0300.0300.0308.53310.2312
MA2605394.0394.0394.0394.0341.010.39235
MA2605335.0381.0335.0361.0376.55419.57103
MA2605412.565
MA2605430.0430.0430.0430.0450.041.7221
MA2605489.519
MA2605529.019
MA2605604.5604.5604.5604.5570.510.637
MA2605612.5
MA2605691.5691.5642.5677.0655.532.0198
MA2605699.5
MA2605724.5786.5724.5739.0744.04936.8819
MA26061,295.5
MA26061,271.0
MA26061,246.5
MA26061,222.0
MA26061,198.03
MA26061,174.03
MA26061,149.5
MA26061,125.5
MA26061,101.5
MA26061,077.512
MA26061,054.012
MA26061,030.03
MA26061,006.518
MA2606983.021
MA2606959.518
MA2606936.031
MA2606913.036
MA2606890.056
MA2606867.047
MA2606844.590
MA2606821.5125
MA2606767.0771.5767.0771.5799.521.5492
MA2606783.5783.5783.5783.5777.532.35158
MA2606756.0130
MA2606734.0215
MA2606691.5183
MA2606651.0187
MA2606611.069
MA2606573.0107
MA2606537.0134
MA2606489.5489.5489.5489.5501.520.98222
MA2606469.5239
MA2606449.0451.5435.0451.5438.062.65283
MA2606405.5410.0393.5410.0409.0145.69227
MA2606410.0410.0359.0404.0381.53312.58208
MA2606396.5396.5346.5375.0354.5103.58157
MA2606316.5354.5316.5354.5331.54314.06205
MA2606310.0315.0301.0303.0308.54012.12274
MA2606313.5313.5274.0313.0286.512636.55251
MA2606289.0322.0249.0285.5268.04913.5289
MA2606304.0304.0230.0276.5249.521555.27455
MA2606286.0286.0222.5255.0231.539993.11507
MA2606216.0239.0199.5239.0216.520445.52248
MA2606204.5216.5196.0216.5201.56012.04157
MA2606198.0203.0170.5203.0187.021239.44233
MA2606221.5221.5160.5193.5174.541070.08275
MA2606163.5180.0146.0180.0163.5862140.08538
MA2606149.5161.5137.5161.5152.0314.56134
MA2606150.0159.5128.5155.0140.540355.6446
MA26069.59.57.08.07.52762.232,908
MA26065.09.55.09.58.020.01269
MA26066.58.06.58.08.5100.08118
MA26069.09.08.58.59.550.0461
MA26067.513.07.59.010.0650.6244
MA26069.511.07.59.011.0250.25156
MA260610.510.59.510.012.0160.17152
MA260611.012.07.511.013.0300.34194
MA260612.512.511.512.014.0370.46198
MA260613.013.08.08.014.5340.44135
MA260616.016.012.514.516.0180.25188
MA260615.515.513.513.517.5270.43111
MA260618.019.515.019.018.5510.87204
MA260618.018.518.018.520.0120.22112
MA260618.020.518.020.021.580.1585
MA260619.519.519.519.523.060.1367
MA260621.021.021.021.025.060.14113
MA260624.524.523.523.527.030.0772
MA260626.526.526.026.029.0270.7289
MA260628.028.028.028.031.560.18155
MA260632.536.530.033.033.5481.54428
MA260633.033.033.033.036.060.21200
MA260636.042.536.042.539.540.15334
MA260634.034.034.034.042.510.03190
MA260647.551.543.547.046.01004.79508
MA260657.558.551.551.553.070.39368
MA260663.069.058.059.062.548429.89498
MA260672.080.068.068.072.51249.17330
MA260684.088.579.081.084.524020.11295
MA2606103.0107.094.597.598.019719.73336
MA2606116.0120.5107.0108.0112.547153.67411
MA2606130.0136.5122.5127.0130.517522.37327
MA2606148.0155.5140.5142.5148.517125.46269
MA2606166.5177.0160.0163.5169.514023.87117
MA2606196.0201.0181.5182.0192.024647.75218
MA2606212.0224.5207.0211.0215.022347.89210
MA2606247.0253.0229.0236.5241.59923.92190
MA2606268.0281.0258.0258.0268.55013.51169
MA2606288.0311.0285.0289.5296.510330.75185
MA2606333.5342.0316.5316.5328.011437.7960
MA2606370.5370.5346.5348.0359.06623.47104
MA2606391.039
MA2606426.05
MA2606461.05
MA2606491.5491.5491.5491.5496.010.495
MA2606533.5
MA2606572.0
MA2606610.5
MA2606649.5
MA26071,235.0
MA26071,210.5
MA26071,186.5
MA26071,162.5
MA26071,138.5
MA26071,114.5
MA26071,091.0
MA26071,067.0
MA26071,043.5
MA26071,020.53
MA2607997.0
MA2607974.0
MA2607950.5
MA2607928.0
MA2607905.5
MA2607883.55
MA2607861.03
MA2607838.57
MA2607817.022
MA2607796.021
MA2607774.531
MA2607753.538
MA2607732.036
MA2607712.049
MA2607692.049
MA2607652.592
MA2607614.5318
MA2607578.011
MA2607542.515
MA2607507.5507.5507.5507.5509.521.02270
MA2607477.528
MA2607446.0112
MA2607418.529
MA2607395.0395.0395.0395.0391.010.439
MA2607365.541
MA2607342.545
MA2607320.046
MA2607317.0317.0305.5305.5299.092.7972
MA2607287.0287.0287.0287.0280.541.1488
MA2607303.0303.0277.0277.0262.5154.1966
MA2607284.0284.0284.0284.0245.051.3425
MA2607232.0232.0232.0232.0231.540.9312
MA2607216.5216.5216.5216.5217.530.659
MA2607204.0204.0204.0204.0204.030.6112
MA2607192.5192.5192.5192.5192.030.5820
MA2607181.5181.5181.5181.5181.561.0949
MA2607176.5176.5176.5176.5171.530.5327
MA2607174.0177.0158.5176.0161.513922.56177
MA26076.56.56.06.07.0100.06291
MA26079.010.06.010.08.0140.12112
MA26076.59.06.59.08.5100.08117
MA260710.514.55.511.09.5110.12127
MA260711.013.07.57.510.5200.22167
MA260712.515.54.013.012.0891.13137
MA260713.515.012.012.013.01211.61152
MA260713.517.013.515.014.01492.19205
MA260714.520.014.515.516.01312.12206
MA260716.018.516.018.017.5601.03246
MA260717.019.517.019.019.5310.58274
MA260720.020.520.020.521.0120.24234
MA260727.527.518.019.523.0250.55207
MA260725.0119
MA260722.022.022.022.028.010.02138
MA260730.5104
MA260733.081
MA260730.030.030.030.035.510.0357
MA260733.536.033.536.039.0110.4156
MA260736.038.536.038.543.0170.6940
MA260742.043.042.043.046.570.3193
MA260750.030
MA260751.051.051.051.054.060.3269
MA260755.555.555.555.558.560.3421
MA260761.061.061.061.064.030.1821
MA260772.072.072.072.074.030.2210
MA260785.516
MA260799.514
MA2607111.5111.5111.5111.5113.030.339
MA2607133.0133.0127.0128.0130.0141.8122
MA2607148.012
MA2607168.5168.5168.5168.5166.530.5122
MA2607191.0191.0191.0191.0188.530.5736
MA2607211.021
MA2607235.040
MA2607262.030
MA2607289.015
MA2607318.09
MA2607349.59
MA2607381.09
MA2607413.56
MA2607449.06
MA2607485.09
MA2607521.56
MA2607559.06
MA2607598.53
MA2607638.53
MA2607678.0
MA2608993.5
MA2608970.5
MA2608947.5
MA2608925.0
MA2608903.0
MA2608880.5
MA2608858.5
MA2608836.5
MA2608815.0
MA2608794.0
MA2608773.5
MA2608752.59
MA2608731.57
MA2608712.09
MA2608692.53
MA2608673.04
MA2608653.53
MA2608634.55
MA2608599.06
MA2608564.07
MA2608531.022
MA2608500.016
MA2608469.019
MA2608442.018
MA2608415.526
MA2608389.545
MA2608368.027
MA2608347.018
MA2608326.028
MA2608298.0298.0298.0298.0308.520.624
MA2608287.0297.5282.0297.5292.5257.1564
MA2608273.5273.5267.0269.0276.0184.85142
MA2608265.5265.5265.5265.5261.561.5829
MA2608249.5249.5249.5249.5249.561.519
MA2608237.538
MA2608222.5222.5222.5222.5225.561.3444
MA2608212.0212.0212.0212.0214.561.2848
MA2608211.0211.0188.0189.0206.0193.7935
MA2608107.5201.0107.5190.5197.5346.4370
MA260818.0114
MA260819.525.019.520.020.080.17115
MA260821.523.521.522.522.0150.33108
MA260823.524.023.524.024.590.21131
MA260826.027.026.027.027.060.1696
MA260830.0110
MA260833.074
MA260836.536.536.536.535.530.1189
MA260839.569
MA260843.575
MA260847.546
MA260851.536
MA260855.534
MA260861.025
MA260866.010
MA260872.072.070.570.571.580.5743
MA260882.082.079.079.077.070.5640
MA260887.087.086.086.083.090.7739
MA2608103.0103.099.099.597.0222.1729
MA2608118.5118.5112.5114.5112.0343.949
MA2608140.5140.5129.0131.0128.5516.8754
MA2608162.0162.0147.5148.0147.0304.5939
MA2608178.5178.5176.5177.0166.0122.1327
MA2608190.0190.0190.0190.0188.530.5715
MA2608212.09
MA2608252.0254.5248.5248.5235.5276.7740
MA2608263.59
MA2608292.03
MA2608321.03
MA2608353.53
MA2608386.53
MA2608420.03
MA2608455.53
MA2608492.53
MA2608530.53
MA2608568.53
MA2608607.03
MA2608648.0
MA2608689.5
MA26091,089.09
MA26091,065.07
MA26091,041.57
MA26091,018.59
MA2609995.015
MA2609972.09
MA2609949.017
MA2609926.515
MA2609904.016
MA2609881.587
MA2609859.094
MA2609853.5853.5853.5853.5837.021.71136
MA2609816.0150
MA2609794.5164
MA2609773.5162
MA2609752.5218
MA2609731.5190
MA2609711.5224
MA2609692.0160
MA2609672.5180
MA2609653.0203
MA2609633.5216
MA2609613.5613.5613.5613.5615.5148.59240
MA2609615.0615.0615.0615.0598.02012.3278
MA2609595.0595.0590.0590.0580.02112.4257
MA2609560.0560.0560.0560.0545.0105.6176
MA2609524.0524.0499.0499.0513.5178.68903
MA2609469.0469.0437.0437.0482.541.841,200
MA2609461.5467.5432.0466.0453.011149.59231
MA2609434.0434.0418.5418.5426.53715.78226
MA2609409.0409.0393.5393.5400.572.82395
MA2609384.5391.0360.5391.0377.02810.5187
MA2609375.0375.0339.5369.0355.59734.56742
MA2609333.0353.0312.0350.0334.55016.71270
MA2609346.5358.0300.0329.5315.518759.58639
MA2609310.0312.5289.0312.5299.010130.58556
MA2609293.5295.5270.5295.5283.08122.59547
MA2609273.0277.5260.5265.0267.06116.31201
MA2609267.0270.0238.5265.5254.515940.96791
MA2609248.5248.5230.0245.0242.55412.93154
MA2609235.0235.0227.0228.0230.5235.28186
MA2609237.5237.5202.0227.0219.016736.09208
MA2609214.5216.0194.0213.5209.527456.2358
MA2609206.5207.0183.0194.5201.511221.5437
MA2609200.0214.0172.5197.0193.0590114.31585
MA260915.517.015.016.514.01692.721,873
MA260920.020.015.016.015.5360.59425
MA260921.521.514.516.017.0220.39293
MA260918.020.518.018.019.040.07642
MA260921.023.020.021.520.585818.333,770
MA260925.525.520.520.522.5611.33509
MA260923.026.021.521.524.5330.77427
MA260929.029.025.025.527.0150.39298
MA260928.532.027.027.029.540.12538
MA260928.028.028.028.032.0381.06211
MA260938.038.030.531.034.5110.35287
MA260938.038.035.035.537.5160.58374
MA260941.043.038.040.541.01897.511,102
MA260943.543.543.543.544.530.13459
MA260945.045.045.045.048.510.05270
MA260950.550.550.550.552.010.05213
MA260955.058.550.551.056.5432.39469
MA260961.5241
MA260964.566.063.066.066.540.26265
MA260972.0291
MA260977.083.073.573.577.0100.78556
MA260982.5308
MA260989.089.085.585.589.5312.71328
MA260996.596.592.595.096.5373.52233
MA2609105.0115.0100.0100.5104.082989.221,511
MA2609126.5126.5114.0114.0118.0151.77160
MA2609137.0144.5131.0134.5136.511916.17359
MA2609157.0166.0150.0150.0155.014522.91265
MA2609178.0187.5171.0175.0175.511119.84216
MA2609200.0208.0192.0192.0198.513727.8154
MA2609224.0237.5215.0235.5222.014332.13150
MA2609254.0259.0244.5244.5248.020150.85402
MA2609272.0290.0272.0273.0276.517348.81164
MA2609298.0317.0298.0300.0305.012137.64138
MA2609345.0346.0334.0334.5335.56923.66141
MA2609361.0378.0361.0367.5368.55520.54191
MA2609412.5414.5398.5398.5402.0176.8691
MA2609435.579
MA2609472.584
MA2609510.0
MA2609548.05
MA2609586.05
MA2609626.52
MA2609667.5
MA2609745.0745.0745.0745.0709.010.756
MA2610529.53
MA2610506.5506.5506.5506.5497.531.526
MA2610477.0477.0477.0477.0465.531.436
MA2610449.0449.0449.0449.0436.031.356
MA2610423.0423.0423.0423.0409.531.276
MA2610399.0399.0399.0399.0386.531.26
MA2610376.5376.5376.5376.5366.562.236
MA2610355.0355.0355.0355.0347.531.076
MA2610327.0334.5327.0334.5328.592.9751
MA2610312.5326.0310.0314.0312.07523.64115
MA2610308.5308.5294.0308.0297.03911.6687
MA2610293.0293.0277.0286.5281.53910.9881
MA2610256.0273.5256.0273.5266.5184.7457
MA2610244.0259.5244.0259.5255.0174.2836
MA2610235.5247.5235.5247.5242.592.1848
MA2610232.5232.5226.5231.0230.5112.5375
MA2610220.5225.5214.5225.5218.5153.3242
MA2610207.5213.5207.5213.5209.5183.7951
MA2610124.0124.0110.0110.0121.5344.0832
MA2610136.5148.5124.5124.5139.0425.8721
MA2610168.0171.0144.5144.5156.57211.7736
MA2610182.5190.0170.0170.0176.5458.1827
MA2610205.0211.0187.5187.5199.512825.6102
MA2610230.0232.5214.5214.5226.0398.7833
MA2610254.5266.5242.0242.0255.5338.4127
MA2610283.0283.0272.0272.0286.061.676
MA2610313.5313.5302.0302.0316.561.856
MA2610345.0345.0334.0334.0350.062.046
MA2610377.0377.0371.5371.5384.062.256
MA2610411.5411.5411.5411.5418.031.233
MA2610447.5447.5447.5447.5453.031.343
MA2610484.5484.5484.5484.5490.531.453
MA2610522.0522.0522.0522.0528.031.573
MA2610561.0561.0561.0561.0565.531.683
MA2610600.5600.5600.5600.5603.031.83
MA2610641.0641.0641.0641.0643.531.923
MA2701631.53
MA2701614.03
MA2701596.53
MA2701580.53
MA2701539.5539.5539.5539.5565.031.626
MA2701549.53
MA2701533.53
MA2701502.56
MA2701475.06
MA2701447.56
MA2701420.010
MA2701396.015
MA2701372.524
MA2701349.043
MA2701327.5127
MA2701307.510
MA2701288.012
MA2701268.596
MA2701252.53
MA2701236.59
MA2701226.5226.5226.5226.5220.510.2319
MA2701230.0230.0215.0229.0205.0204.41199
MA2701140.5140.589.593.0115.5303.138
MA2701107.0107.0107.0107.0122.560.6956
MA2701115.5115.5112.0112.0130.0161.9247
MA2701122.5122.5120.5120.5139.0121.5121
MA2701127.0127.0127.0127.0148.030.3824
MA2701157.012
MA2701152.5152.5152.5152.5166.060.966
MA2701173.5173.5168.0168.0184.0122.136
MA2701194.0194.0194.0194.0206.061.23
MA2701217.5217.5217.5217.5227.561.3418
MA2701244.0244.0244.0244.0249.561.4812
MA2701274.59
MA2701300.56
MA2701326.09
MA2701354.030
MA2701383.53
MA2701413.0
MA2701443.0
MA2701476.0
MA2701509.5
MA2701542.5
MA2701576.5
相关资讯: