郑州商品交易所03月17日甲醇期权收盘行情
发布时间：2026年03月17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
MA2605920.0948.5920.0948.5921.554.695
MA2605923.0923.0923.0923.0897.032.7711
MA2605897.5897.5897.5897.5872.532.6916
MA2605840.0872.5840.0872.5848.043.4645
MA2605844.0844.0841.0841.0823.554.21142
MA2605819.5819.5814.5814.5799.097.35245
MA2605795.0795.0795.0795.0775.032.39441
MA2605771.0771.0771.0771.0750.532.31389
MA2605746.5746.5741.5741.5726.564.46278
MA2605722.5722.5722.5722.5702.032.17835
MA2605663.0695.0663.0689.0678.53725.44853
MA2605671.0672.5667.5667.5654.54227.94791
MA2605620.0649.0577.0649.0631.042.481,570
MA2605590.0610.0580.5590.0607.02716.091,154
MA2605570.0625.0550.0625.0584.02112.182,402
MA2605520.0530.0520.0530.0561.084.18805
MA2605531.0576.0507.0565.0538.5437234.262,303
MA2605530.0542.5530.0542.5516.0137.0960
MA2605425.0477.0425.0477.0494.011454.111,137
MA2605514.0514.0514.0514.0472.510.511,575
MA2605470.0498.0399.0481.0451.02,7691,245.9611,657
MA2605443.0468.5428.5468.5431.02310.181,249
MA2605411.52,177
MA2605375.0425.0360.0425.0392.0218.17924
MA2605360.0499.5331.0418.5373.525897.774,867
MA2605322.0365.0310.0358.0338.511238.452,184
MA2605250.5343.5250.5332.0307.51,510462.474,385
MA2605285.0312.5249.0285.5279.01,273351.941,705
MA2605218.5285.0218.5260.5253.51,209303.672,720
MA2605225.0260.0202.0240.5230.511,4652,603.1610,978
MA2605205.5236.0181.5220.0209.511,1052,304.482,857
MA2605198.0216.5167.0200.0191.58,2641,574.672,523
MA2605170.5199.5151.0183.0175.014,4332,484.814,350
MA2605173.5181.0139.0171.0160.06,7881,080.412,156
MA2605148.0169.0126.5155.0147.058,2728,546.7919,833
MA2605117.0153.5114.0141.0134.06,576891.131,397
MA2605122.0142.5106.5130.0124.04,794585.371,752
MA2605111.0133.596.5120.5114.518,0322,035.598,509
MA2605106.5121.088.5111.5104.56,314646.942,625
MA2605105.5113.082.5107.597.54,580444.281,524
MA260595.5105.574.597.090.55,214458.722,296
MA260590.098.068.089.083.047,8683,818.4627,915
MA260580.092.062.083.077.544,0223,396.8721,312
MA260576.085.558.575.072.014,2051,032.775,243
MA26056.57.03.53.54.511,38951.1920,887
MA26055.56.04.04.05.02081.06983
MA26056.56.54.04.05.52861.331,941
MA26057.57.54.04.06.02451.421,225
MA260510.010.05.06.06.53,57823.469,259
MA26059.09.05.55.57.01501.051,264
MA26056.09.56.06.58.02301.792,337
MA260510.511.06.06.08.54113.043,667
MA260511.512.07.57.59.52,73626.2410,869
MA26058.510.58.08.010.0750.681,961
MA260516.516.59.59.511.51,17314.483,522
MA260515.016.510.010.512.52803.213,154
MA260518.518.512.013.013.510,730158.0228,834
MA260518.519.013.514.015.05888.922,969
MA260520.020.514.014.017.01,37322.053,864
MA260522.522.516.017.019.03997.191,795
MA260526.028.018.520.521.05,157116.1112,608
MA260529.029.020.020.023.551312.691,800
MA260532.032.522.022.027.01,38635.694,925
MA260538.038.024.526.030.571121.021,743
MA260544.545.029.030.534.019,710684.6222,607
MA260549.049.032.033.538.52,26589.732,441
MA260529.555.029.536.544.02,408106.042,424
MA260557.559.040.044.549.51,39170.812,163
MA260571.071.045.049.056.038,1612,161.5516,084
MA260585.085.059.560.571.03,496261.812,573
MA2605118.0118.072.579.090.010,9981,034.775,420
MA2605130.0130.095.599.0111.05,694639.062,458
MA2605170.0170.0117.0123.5135.520,3262,804.834,977
MA2605190.0195.5141.0146.0162.54,374714.243,851
MA2605204.0217.0170.0173.0191.55,065971.211,921
MA2605244.5248.0196.5201.5223.52,568561.261,816
MA2605276.5283.0232.5240.0256.51,626415.253,318
MA2605312.0317.5269.5277.5291.532195.44297
MA2605345.0355.5304.5304.5328.528195.0320
MA2605381.5395.5342.0346.0365.517565.5260
MA2605405.557
MA2605448.0448.0420.0421.0445.5239.94202
MA2605486.046
MA2605529.028
MA2605568.0588.0568.0588.0571.552.939
MA2605625.0625.0596.5597.5614.02012.074
MA2605670.0683.5647.5653.0658.53422.46115
MA2605709.5712.0680.5683.0703.02819.3928
MA2606877.5
MA2606853.0
MA2606829.0
MA2606804.5
MA2606780.53
MA2606756.53
MA2606732.5
MA2606708.5
MA2606685.0
MA2606661.512
MA2606638.512
MA2606616.03
MA2606593.018
MA2606571.021
MA2606549.518
MA2606528.031
MA2606507.036
MA2606487.558
MA2606449.0465.5444.0444.0468.0188.2746
MA2606431.0447.5425.0425.0449.02611.5397
MA2606409.0429.5406.0406.0431.0229.29121
MA2606413.5132
MA2606396.5208
MA2606380.0155
MA2606360.0373.0321.0373.0365.53411.8252
MA2606346.0346.0341.0341.0336.020.69194
MA2606310.0330.5304.5324.0310.56620.78207
MA2606285.0306.5280.5297.5286.07722.2370
MA2606264.0282.0257.0271.5265.013636.5120
MA2606250.5263.0229.0253.5245.019047.47138
MA2606228.5250.0222.0235.0227.041897.73260
MA2606213.5224.0193.0221.5211.537379.36200
MA2606176.0210.5176.0204.5195.540179.73194
MA2606180.0200.0173.0189.5183.0617114.95157
MA2606173.5209.0162.5179.0171.040368.25102
MA2606152.0169.5151.5168.0158.545171.3592
MA2606156.0159.5140.5156.0149.552978.5473
MA2606143.0152.5129.0146.5140.0763104.71205
MA2606158.0158.0120.5136.0131.065785.42142
MA2606129.5134.0113.0128.5123.076393.41103
MA2606123.0124.0104.5121.5116.0901104.24113
MA260611.511.57.08.58.52722.34607
MA26066.07.55.07.59.01501.097
MA26066.56.56.06.010.0280.253
MA260612.012.07.09.510.5740.6555
MA26068.510.08.510.011.0270.27126
MA260610.011.08.011.012.5380.41164
MA260612.513.012.013.013.5550.69178
MA260614.014.512.014.514.5280.38196
MA260615.515.59.514.516.0911.38251
MA260617.517.514.016.517.5460.75125
MA260619.519.517.517.519.5340.63207
MA260622.022.020.520.521.5270.57161
MA260625.025.020.023.024.0320.71180
MA260629.029.024.024.526.5200.51107
MA260632.532.527.532.530.0391.1488
MA260636.536.531.531.534.0200.6759
MA260635.041.035.035.537.5291.0588
MA260641.046.041.041.543.090.451
MA260646.046.045.045.048.560.2755
MA260645.553.044.553.054.0472.3895
MA260673.073.054.557.561.036622.81302
MA260679.580.562.064.069.049933.68172
MA260683.090.069.570.576.548636.66198
MA260698.5100.077.579.585.044437.79157
MA2606108.0111.087.091.095.546944.54131
MA2606131.5132.5105.5108.0116.034339.52102
MA2606199.5199.5127.5130.5140.043060.07166
MA2606185.5185.5152.5157.0165.535358.82171
MA2606212.5214.5179.5183.5194.032161.27168
MA2606243.0245.0208.5211.5224.022850.02150
MA2606278.0278.5238.0241.5256.024964.37165
MA2606314.5314.5272.0277.0290.016648.04113
MA2606346.0350.0306.5330.5324.08226.2195
MA2606381.5387.5345.5366.5361.56423.1864
MA2606419.0419.0379.0407.0399.09638.2736
MA2606436.523
MA2606477.023
MA2606517.517
MA2606558.56
MA2606600.0
MA2606643.5
MA2607842.0
MA2607818.0
MA2607794.0
MA2607770.0
MA2607746.0
MA2607722.5
MA2607699.0
MA2607676.0
MA2607652.5
MA2607630.03
MA2607607.5
MA2607585.0
MA2607563.5
MA2607542.0
MA2607521.0
MA2607500.05
MA2607480.03
MA2607460.57
MA2607441.022
MA2607422.521
MA2607405.031
MA2607387.538
MA2607370.536
MA2607365.0376.0365.0376.0355.062.249
MA2607340.049
MA2607335.0335.0335.0335.0311.531.01100
MA2607312.0312.0312.0312.0287.030.94331
MA2607264.511
MA2607246.015
MA2607229.0249
MA2607216.036
MA2607203.0122
MA2607193.519
MA2607204.0204.0204.0204.0185.0285.5628
MA2607192.5192.5192.5192.5177.5295.4529
MA2607180.0181.5163.5181.5170.0386.7432
MA2607168.5171.5168.5171.5165.5325.4327
MA2607163.5163.5155.5155.5161.0325.1529
MA2607156.0156.0146.5148.5156.0385.7929
MA2607156.0156.0133.5136.5151.5202.8517
MA26076.56.56.56.56.530.02137
MA26077.593
MA26077.07.07.07.08.510.01106
MA260710.010.09.59.59.540.04130
MA260711.511.511.011.010.550.06167
MA260713.513.512.512.512.040.05167
MA260713.5164
MA260715.5269
MA260717.0192
MA260719.5290
MA260722.022.022.022.022.010.02295
MA260724.5205
MA260728.0172
MA260731.582
MA260735.098
MA260739.075
MA260761.563.058.558.544.0100.5958
MA260769.069.065.565.549.590.6140
MA260776.576.571.571.555.0120.8921
MA260784.584.581.082.561.5120.9921
MA260784.584.581.081.068.5292.3523
MA260776.03
MA260784.03
MA260793.53
MA2607103.04
MA2607124.510
MA2607210.0210.0210.0210.0149.510.2110
MA2607177.06
MA2607208.07
MA2607241.07
MA2607277.56
MA2607314.58
MA2607354.59
MA2607396.06
MA2607438.0
MA2607480.5
MA2607525.5
MA2607570.5
MA2607616.0
MA2607661.0
MA2608652.0
MA2608630.0
MA2608609.5
MA2608589.0
MA2608568.5
MA2608549.0
MA2608530.5
MA2608511.5
MA2608493.0
MA2608476.0
MA2608459.0
MA2608442.59
MA2608426.57
MA2608412.09
MA2608397.53
MA2608383.04
MA2608369.53
MA2608357.05
MA2608333.56
MA2608312.08
MA2608293.022
MA2608274.516
MA2608260.019
MA2608245.515
MA2608231.526
MA2608207.0215.0203.0215.0220.571.4752
MA2608201.5204.5194.0204.5210.5183.5730
MA2608193.5196.0182.0196.0200.0305.727
MA2608180.5183.0176.5183.0190.0183.2427
MA2608175.5175.5175.5175.5182.561.0515
MA2608175.012
MA2608156.5162.5156.5162.5167.560.966
MA260822.527.520.520.524.5120.2963
MA260826.031.024.024.527.5180.4987
MA260840.040.027.528.532.0411.385
MA260844.044.031.533.036.5391.4135
MA260847.047.036.037.541.0351.41126
MA260846.546.541.544.046.5271.17121
MA260851.051.047.548.052.590.4481
MA260860.561.056.056.058.5160.9594
MA260871.575.059.561.064.5161.0778
MA260882.582.568.070.072.5241.7572
MA260878.078.078.078.080.530.2346
MA260892.592.583.586.588.5181.5629
MA260893.594.093.594.097.550.4718
MA2608105.0105.0105.0105.0108.030.3213
MA2608115.0115.0115.0115.0118.030.359
MA2608128.531
MA2608140.026
MA2608150.0150.0150.0150.0152.560.9118
MA2608178.530
MA2608206.515
MA2608237.56
MA2608268.56
MA2608303.5
MA2608339.0
MA2608374.53
MA2608413.53
MA2608452.53
MA2608492.0
MA2608531.5
MA2608574.0
MA2608616.0
MA2608658.5
MA2609786.09
MA2609762.57
MA2609739.07
MA2609715.59
MA2609693.08
MA2609670.59
MA2609647.517
MA2609625.515
MA2609604.016
MA2609583.089
MA2609562.095
MA2609541.5145
MA2609522.5155
MA2609503.5164
MA2609485.0162
MA2609475.0480.0475.0480.0468.062.86226
MA2609451.0192
MA2609435.0227
MA2609419.0166
MA2609405.0183
MA2609391.0207
MA2609377.5217
MA2609364.0338
MA2609336.0336.0336.0336.0352.582.69315
MA2609320.0360.0320.0350.0341.03612.06315
MA2609307.5317.5303.5317.5317.5144.4189
MA2609290.0323.0275.0302.5298.515144.98960
MA2609277.5291.0259.5283.0280.09927.221,187
MA2609261.0279.5247.5263.5262.512833.3160
MA2609235.0261.0235.0249.0247.59623.99224
MA2609220.0251.5209.5235.0232.59822.9383
MA2609215.5236.5200.5223.0219.06414.0676
MA2609209.5229.5187.5214.0207.018638.09439
MA2609199.5213.0188.0199.0195.55210.1992
MA2609189.0200.0174.5189.5183.512924.27188
MA2609177.5191.5157.5178.0175.021036.87433
MA2609166.0182.0149.5168.0166.027846.52181
MA2609156.0173.0139.5160.0157.017126.683
MA2609150.5162.5130.5152.5148.5888131.47388
MA260916.519.513.015.513.53224.851,710
MA260914.515.511.515.515.01622.14408
MA260914.014.012.512.516.520.03269
MA260915.520.014.516.018.01372.21576
MA260921.523.019.022.020.073615.222,900
MA260919.023.518.023.522.5811.63504
MA260920.524.020.523.525.0230.51448
MA260924.527.024.027.027.5370.94321
MA260928.033.027.531.531.0692.04560
MA260936.036.533.036.535.0511.8282
MA260941.041.037.040.539.0341.33345
MA260943.544.540.044.543.5582.44431
MA260956.556.547.050.549.0864.41953
MA260953.556.051.555.555.0251.34391
MA260960.560.558.058.061.040.24283
MA260974.074.066.068.569.0151.0194
MA260978.082.073.581.077.5241.9443
MA260986.0216
MA260999.5101.591.095.095.015314.69237
MA2609111.5111.5102.0103.5105.5747.86164
MA2609118.0118.5106.5113.5116.5364.23252
MA2609128.5131.0123.5127.0127.5536.78145
MA2609142.0142.0132.5136.0139.011516.05223
MA2609154.5154.5144.0154.5152.5568.5296
MA2609171.5171.5157.0167.0165.510116.67183
MA2609193.0193.0190.0190.0192.061.16136
MA2609224.5230.0209.5218.5222.57516.46150
MA2609258.5258.5245.0245.0253.0225.57101
MA2609296.5296.5277.5286.0285.572.0107
MA2609325.0325.0308.5312.0320.0227.06104
MA2609350.0354.5349.0354.5354.5289.8560
MA2609388.5405.5381.5381.5390.5239.0451
MA2609428.523
MA2609466.0
MA2609504.0
MA2609544.53
MA2609585.5
MA2609626.0
MA2609667.0
MA2701474.5
MA2701461.5
MA2701449.0
MA2701436.0
MA2701423.5
MA2701411.0
MA2701400.0
MA2701379.03
MA2701359.03
MA2701339.53
MA2701324.56
MA2701286.0389.0286.0389.0310.562.039
MA2701283.0285.0283.0283.0297.0185.1415
MA2701260.0275.0260.0273.5286.5277.3643
MA2701265.0265.0247.5261.0271.04411.3131
MA2701157.0164.5150.0164.5185.0335.2333
MA2701179.5184.5167.5167.5197.0335.7944
MA2701180.5187.5179.5183.0208.5213.8927
MA2701193.0204.0192.5192.5220.5152.9618
MA2701200.0219.0200.0205.5232.5214.518
MA2701218.0225.0218.0225.0244.5153.3112
MA2701258.0
MA2701286.53
MA2701315.53
MA2701345.53
MA2701379.53
MA2701414.56
MA2701451.06
MA2701470.0470.0470.0470.0489.531.4112
MA2701529.5529.5499.5509.5523.0168.1516
相关资讯: