郑州商品交易所03月09日甲醇期权收盘行情
发布时间:2026年03月09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
MA2604749.0749.0748.5748.5859.064.491
MA2604724.0724.0723.5723.5834.064.34
MA2604699.0699.0698.5698.5809.064.19
MA2604674.0674.0673.5673.5784.064.04
MA2604649.0649.0648.5648.5759.063.89
MA2604734.0
MA2604709.08
MA2604684.04
MA2604601.0778.0560.5778.0659.04728.2672
MA2604576.0597.0535.5597.0634.011265.66283
MA2604536.5570.0510.5570.0609.09452.21453
MA2604476.0704.5476.0704.5584.052.82769
MA2604421.0680.590.0678.0559.018796.651,068
MA2604430.5657.0410.0657.0534.011655.441,159
MA2604406.0633.5406.0633.5509.0835360.22,314
MA2604400.0610.5395.0555.0484.0372160.981,339
MA2604345.0588.5337.0564.0459.51,535617.03,079
MA2604381.5567.0315.5526.5434.516361.991,165
MA2604363.0547.0303.0502.0410.023593.221,531
MA2604332.5528.0273.5506.5385.5320118.332,604
MA2604285.5510.0213.5458.5361.03,2361,087.176,537
MA2604269.0493.5230.5414.5337.0962280.52,653
MA2604230.0479.0211.0419.5313.51,267379.521,443
MA2604227.5465.0189.0400.0290.01,353363.05994
MA2604191.5453.0171.5379.0267.56,9141,842.124,661
MA2604145.0432.5132.5331.0223.521,4164,685.8511,000
MA2604136.5416.5112.0293.0182.512,5692,151.832,302
MA2604100.0404.090.0245.0146.05,986859.371,429
MA2604110.0394.072.5224.0113.5121,42717,333.715,196
MA260480.0386.058.5194.086.016,1132,158.523,053
MA260470.0379.546.0160.563.041,1834,865.112,537
MA260464.0359.535.5143.045.016,7931,533.511,894
MA260438.0320.027.5125.531.546,5024,797.688,209
MA260432.0289.522.0110.021.09,805699.432,182
MA260429.0255.017.093.514.042,5713,186.956,057
MA260425.5240.013.582.58.5184,13213,754.2125,782
MA260418.5280.010.575.05.512,262614.932,953
MA260424.0188.07.065.03.0363,40424,498.338,487
MA26040.51.00.51.00.54,5942.397,004
MA26040.51.00.50.50.58690.46969
MA26040.51.00.50.50.59100.51,265
MA26040.51.00.50.50.52,2481.262,945
MA26040.51.50.50.50.527,63219.5121,648
MA26040.52.00.51.00.51,7841.082,308
MA26041.02.50.51.00.52,3452.013,056
MA26041.02.50.51.00.53,6742.93,949
MA26041.04.50.52.00.516,86924.6913,304
MA26041.54.50.52.50.55,8119.774,963
MA26041.55.50.52.50.58,09515.176,141
MA26042.06.00.53.50.510,11622.028,834
MA26043.07.50.54.50.558,442172.9432,553
MA26042.57.00.54.50.55,59419.854,501
MA26044.08.01.05.00.511,76445.725,197
MA26045.59.01.05.00.54,65322.012,364
MA26045.59.01.05.00.555,404265.917,265
MA26047.010.51.56.00.56,46441.512,171
MA260410.012.51.58.01.08,88160.384,600
MA260410.013.01.59.01.57,38062.43,107
MA260412.017.02.011.02.079,482865.3615,884
MA260418.520.02.512.03.09,157136.082,273
MA260420.525.52.013.54.516,392282.942,930
MA260420.031.02.517.56.09,503216.842,890
MA260424.038.04.021.58.575,1641,842.3112,544
MA260413.056.06.526.514.521,494785.123,688
MA260476.080.010.038.023.531,0921,381.834,221
MA260492.0107.011.051.537.08,799638.091,826
MA2604124.5138.521.564.554.536,7752,530.854,975
MA260430.5121.527.587.577.03,975332.961,105
MA260481.5152.53.0106.5104.08,292818.672,756
MA260430.0189.030.0140.5136.01,749204.15709
MA260450.0216.050.0178.0172.51,960251.831,008
MA260495.0234.592.0211.0212.025032.32165
MA2604380.0380.0133.5228.0254.5529102.29298
MA2604181.0317.5181.0317.5299.592.175
MA2604229.0360.0229.0360.0346.561.534
MA2604277.5277.5277.5277.5394.010.281
MA2605987.0987.0954.5954.5866.032.91
MA2605842.013
MA2605734.5806.5734.5781.5818.01411.0214
MA2605710.0786.5688.5716.0794.011284.6345
MA2605685.5762.5678.5698.0770.512486.86136
MA2605747.0244
MA2605640.0675.0606.5675.0723.5237147.57438
MA2605632.0824.5625.0824.0700.52718.71380
MA2605635.5802.0585.0802.0677.5263161.83292
MA2605558.0625.0551.5569.0655.0325192.02835
MA2605546.5758.5506.5758.5632.5546316.84868
MA2605535.0737.5534.5737.5610.01810.41810
MA2605470.0717.5470.0700.0588.5236130.31,583
MA2605456.0697.5453.5579.0567.0929499.91,203
MA2605450.0678.5360.0659.5545.5570321.892,651
MA2605415.0660.0409.0630.0524.5376174.82942
MA2605393.0642.0392.5581.0504.52,2721,198.363,519
MA2605410.0618.0387.5520.0484.5282125.091,052
MA2605390.0610.5357.0560.0464.5216101.671,739
MA2605335.0595.5335.0486.0446.013459.261,882
MA2605318.5582.5300.0524.5428.55,8572,510.1314,714
MA2605340.0569.5309.5485.0410.5658244.371,618
MA2605296.5557.577.0469.0393.5844314.012,655
MA2605348.5547.0282.5479.5378.01,678549.091,465
MA2605235.0536.5235.0450.0363.03,3131,189.36,166
MA2605255.0518.5240.5409.0335.02,098673.812,084
MA2605216.0502.5216.0400.0311.57,7342,298.086,069
MA2605276.0489.0118.0375.5290.53,071834.432,776
MA2605243.5476.5182.5355.5274.57,5882,033.84,332
MA2605211.5466.0167.0341.5260.062,16716,052.2614,991
MA2605155.0457.0155.0330.0250.55,1061,298.071,792
MA2605152.5447.5144.5315.0242.54,117995.42,370
MA2605159.0440.5133.5294.5236.03,474809.031,863
MA2605140.0434.0104.5299.0232.02,844608.481,455
MA2605159.0427.5113.0280.5229.554,06112,541.8915,104
MA2605117.0422.5107.0262.5227.03,028867.182,141
MA2605105.0417.599.0260.0224.53,863938.862,662
MA260585.5413.085.5254.5222.056,38614,084.0611,987
MA26055.518.05.516.59.512,646154.0412,472
MA26057.517.06.014.010.06326.451,027
MA26058.018.08.017.011.03243.562,090
MA26057.020.07.019.512.53674.351,291
MA260512.022.58.021.014.05,57779.727,709
MA260513.021.510.019.015.51,76524.331,470
MA260516.024.07.022.017.01,38620.561,952
MA260518.524.53.021.018.51,89832.213,381
MA260519.028.011.025.521.07,398139.198,415
MA260519.029.510.029.023.01,03321.361,743
MA260523.032.511.029.025.51,58637.694,139
MA260524.536.513.032.528.01,65943.382,897
MA260530.040.519.038.031.536,0641,097.2622,543
MA260532.043.516.540.035.094530.273,164
MA260539.548.021.543.538.51,16439.964,544
MA260539.553.525.051.042.591437.761,572
MA260539.560.029.555.047.512,932610.69,453
MA260531.564.027.062.552.51,48372.311,345
MA260555.071.530.566.057.53,899188.81,830
MA260559.580.039.574.064.02,329139.781,116
MA260565.088.58.581.071.029,5302,033.5212,800
MA260581.094.543.587.578.53,475264.092,260
MA260562.0107.026.096.086.02,033175.041,759
MA260590.0118.030.0106.095.51,602153.721,098
MA260598.0130.560.0120.0105.515,7771,711.846,148
MA2605120.0156.028.0144.0127.52,332305.871,116
MA2605142.0185.090.0173.5154.05,653884.32,947
MA2605177.5212.5110.0203.5182.53,230556.4937
MA2605644.0644.080.0232.5216.53,156656.23891
MA2605239.5318.0120.0268.5252.02,213548.89787
MA2605704.0704.0190.0299.0292.5418124.09312
MA2605325.0355.0210.0338.0334.527981.04161
MA2605230.0390.0225.0377.0377.54,2671,310.022,390
MA2605423.51
MA2605393.5466.5260.0436.0470.519869.63130
MA2605518.0
MA2605546.5546.5471.0471.0566.042.052
MA2605421.0594.0400.0574.0613.5750374.01280
MA2606767.5
MA2606744.5
MA2606721.5
MA2606699.0
MA2606676.53
MA2606655.03
MA2606633.5
MA2606612.0
MA2606591.5
MA2606571.512
MA2606551.012
MA2606532.53
MA2606513.518
MA2606494.518
MA2606477.015
MA2606460.033
MA2606443.033
MA2606425.552
MA2606410.539
MA2606345.0350.0336.0336.0395.093.0992
MA2606332.5427.0323.5400.0380.0248.64132
MA2606318.0318.0312.0312.0365.061.89116
MA2606304.5402.5297.0392.5351.53511.86198
MA2606291.0291.0285.5285.5338.061.73137
MA2606278.5399.0258.0369.0325.03813.15226
MA2606253.0354.5250.0347.5299.54211.68174
MA2606230.0361.5145.5328.0277.510727.85207
MA2606254.5254.5254.5254.5255.530.765
MA2606234.5234.5234.5234.5236.530.733
MA2606216.0264.0216.0264.0218.092.0921
MA2606303.5303.5181.0300.5200.5163.8454
MA2606154.5267.0154.5251.5186.0305.6358
MA2606151.0273.5151.0273.5171.5448.0197
MA26065.024.05.019.08.5901.5178
MA26067.58.07.58.010.590.0730
MA26069.010.09.010.012.590.0827
MA260612.012.012.012.015.060.0736
MA260615.015.015.015.017.5110.17111
MA260618.018.018.018.021.030.05130
MA260618.021.518.021.524.540.08148
MA260618.025.018.025.028.070.16149
MA260610.029.010.029.032.540.1162
MA260625.037.513.537.537.5160.42113
MA260639.539.539.539.542.040.16176
MA260644.544.544.544.548.060.27145
MA260650.050.044.544.554.080.38140
MA260639.558.539.558.560.5110.54100
MA260665.565.565.565.567.530.266
MA260673.573.573.573.575.530.2246
MA260683.047
MA260691.027
MA2606100.512
MA260697.097.090.090.0110.060.566
MA260672.072.053.053.0120.030.211
MA2606130.06
MA2606141.06
MA2606153.07
MA2606164.59
MA2606189.07
MA2606260.5286.0115.0286.0216.581.8715
MA2606315.5315.5315.5315.5244.510.3210
MA2606275.012
MA2606307.09
MA2606339.0
MA2606374.012
MA2606409.53
MA2607790.5790.5790.5790.5737.032.37
MA2607714.5
MA2607693.0
MA2607671.0
MA2607649.5
MA2607629.0
MA2607608.5
MA2607588.0
MA2607568.5
MA2607549.53
MA2607530.5
MA2607511.5
MA2607494.0
MA2607477.0
MA2607459.5
MA2607442.55
MA2607427.03
MA2607411.57
MA2607396.022
MA2607380.521
MA2607366.531
MA2607353.038
MA2607339.537
MA2607332.0332.0332.0332.0326.031.052
MA2607318.5318.5318.5318.5312.530.9649
MA2607249.5355.0249.5320.5289.56018.76134
MA2607230.5332.0217.5313.5266.515239.76348
MA2607249.0315.5249.0286.0246.0328.858
MA2607227.06
MA2607181.0284.0181.0278.0208.012125.76130
MA2607175.5175.5175.5175.5192.030.5325
MA2607165.5237.0165.5237.0176.5153.013
MA2607268.0276.0268.0276.0161.061.6310
MA260716.516.516.516.516.010.0231
MA260713.013.013.013.018.550.0736
MA260718.018.012.512.521.5120.287
MA26073.535.03.514.025.0330.59103
MA260720.021.517.517.528.5320.63147
MA260724.024.021.021.033.060.14142
MA260725.030.524.524.537.5160.43151
MA260742.0268
MA260741.541.541.541.547.030.12182
MA260753.0309
MA260759.0293
MA260765.0157
MA260772.5133
MA260780.064
MA260787.551
MA260793.593.593.593.595.530.2849
MA260780.0100.080.0100.0104.530.2746
MA2607114.018
MA2607123.53
MA2607133.03
MA2607143.5
MA2607155.0
MA2607166.5
MA2607178.03
MA2607189.54
MA2607216.06
MA2607243.06
MA2607271.53
MA2607302.53
MA2607333.03
MA2607367.03
MA2607401.03
MA2607435.56
MA2608507.5
MA2608489.0
MA2608471.5
MA2608454.0
MA2608436.5
MA2608420.5
MA2608405.0
MA2608390.0
MA2608375.09
MA2608361.07
MA2608348.09
MA2608335.53
MA2608323.04
MA2608311.03
MA2608301.05
MA2608282.03
MA2608264.53
MA2608240.0240.0240.0240.0251.510.244
MA2608240.04
MA2608229.59
MA2608223.5
MA260826.070.023.048.562.5402.0642
MA260829.577.022.051.569.0442.4152
MA260834.584.526.063.576.5442.7533
MA260850.094.550.075.583.5302.418
MA260857.5104.557.591.091.0232.0851
MA2608111.0111.0108.5108.5100.060.6637
MA2608125.0125.091.0122.0109.591.0118
MA2608135.0136.5111.0133.0119.0121.557
MA2608129.0
MA2608139.511
MA2608151.56
MA2608164.0
MA2608176.522
MA2608189.023
MA2608204.018
MA2608234.527
MA2608266.515
MA2608303.09
MA2608341.06
MA2608380.5
MA2608424.0
MA2609657.0657.0657.0657.0692.021.319
MA2609637.0637.0637.0637.0669.521.277
MA2609647.07
MA2609624.59
MA2609603.08
MA2609582.09
MA2609560.517
MA2609539.515
MA2609519.517
MA2609500.089
MA2609480.095
MA2609461.0146
MA2609380.5504.0377.0504.0443.52611.15169
MA2609426.0166
MA2609399.0399.0340.0340.0408.520.74166
MA2609407.5408.0407.5408.0392.020.82229
MA2609350.0446.0333.0400.5377.0124.66194
MA2609380.0380.0290.0290.0362.0196.66242
MA2609402.0402.0402.0402.0347.531.21175
MA2609335.0183
MA2609264.0358.0264.0358.0323.0144.88203
MA2609311.5205
MA2609272.0278.5264.5278.5301.0174.62328
MA2609230.0380.0230.0249.5291.5268.79288
MA2609220.0370.0210.5261.0284.04515.21319
MA2609273.0354.5210.0244.5270.06821.49187
MA2609206.0350.0188.5319.0260.532494.651,005
MA2609190.0341.0152.5308.0255.530376.351,224
MA2609179.0332.5179.0288.0253.510028.13100
MA2609147.0326.5144.5277.5234.521960.43160
MA260913.028.511.528.519.55169.53910
MA260911.529.011.529.022.0481.05254
MA260924.5244
MA260917.533.012.532.027.01723.22698
MA260926.042.017.041.530.51,77745.722,079
MA260920.042.020.042.034.0431.22477
MA260925.030.022.030.037.5451.43425
MA260932.039.024.039.041.5361.19330
MA260938.043.027.536.046.51475.39428
MA260952.552.548.548.551.560.3331
MA260943.064.033.558.556.5803.86380
MA260953.076.049.073.062.5382.38406
MA260951.580.050.065.069.523514.48514
MA260950.087.050.087.077.0342.36355
MA260984.0172
MA260974.5112.574.5106.593.0191.88105
MA260990.0130.084.0130.0102.514814.16218
MA260998.5105.598.599.0112.5191.95132
MA2609122.568
MA2609151.5166.553.5166.5135.0212.6938
MA2609124.0169.0120.0169.0147.5131.7761
MA2609161.018
MA2609175.039
MA2609190.533
MA2609210.0236.0190.0236.0207.5173.3784
MA2609267.0267.0211.5211.5243.030.726
MA2609283.06
MA2609318.5318.5318.5318.5328.010.324
MA2609375.53
MA2609300.5360.0300.5313.0406.062.04
相关资讯: