郑州商品交易所03月10日甲醇期权收盘行情
发布时间：2026年03月10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
MA2604674.5675.5674.5675.0712.0106.793
MA2604649.0650.0649.0649.5687.095.853
MA2604623.5624.5623.5624.0662.095.62
MA2604597.5598.0597.5597.5637.095.382
MA2604572.0573.0572.0572.5612.095.153
MA2604546.5547.5546.5547.0587.094.923
MA2604521.5522.5521.5522.0562.0126.385
MA2604497.0498.0497.0497.5537.094.487
MA2604574.0574.0407.0472.0512.0188.4120
MA2604570.5570.5380.5447.0487.03213.9775
MA2604377.0432.0322.5416.0462.04216.9161
MA2604521.0521.0352.0385.5437.0229.22281
MA2604505.0532.5318.5380.0412.04016.34818
MA2604480.0523.5277.5350.0387.04617.74777
MA2604455.0510.0250.0310.0362.013347.41,588
MA2604428.5466.0239.5265.0337.09331.381,256
MA2604468.5483.0105.0280.0312.5666255.472,871
MA2604358.0384.5171.0248.0287.513336.861,086
MA2604365.0428.0147.5226.0263.022162.351,339
MA2604385.0385.0123.0202.0238.538568.152,486
MA2604357.0375.560.0170.0215.01,288248.796,042
MA2604300.0322.092.0148.0191.534452.442,494
MA2604313.0320.070.0129.5169.045876.161,294
MA2604250.0299.555.0115.5147.544846.56854
MA2604300.0300.040.093.0127.010,307943.794,188
MA2604256.0266.019.560.090.551,9832,770.9510,595
MA2604209.0209.013.537.561.049,0491,699.276,178
MA2604200.0200.07.023.538.023,352556.475,414
MA2604183.0183.03.515.522.093,5782,925.319,639
MA2604155.5155.52.59.012.017,067501.82,729
MA2604122.0130.02.05.56.032,0711,161.144,591
MA2604128.0128.01.04.03.014,631262.064,671
MA260471.090.01.02.51.035,798683.968,593
MA260466.085.51.01.50.58,821149.682,051
MA260463.063.00.51.00.536,644645.768,414
MA260450.060.50.51.00.589,5321,198.3121,392
MA260445.046.50.50.50.58,06192.782,645
MA260439.040.50.51.00.5168,6291,595.2248,858
MA260416.516.50.50.50.55,37928.75897
MA260419.520.00.50.50.54,01119.9918
MA260419.520.00.50.50.52,55613.41637
MA26047.025.00.50.50.543,386158.7215,007
MA26040.50.50.50.50.51,0920.556,815
MA26040.50.50.50.50.5900.05891
MA26040.51,265
MA26040.50.50.50.50.52750.143,001
MA26040.51.50.50.50.58,4247.1924,822
MA26041.01.00.50.50.51480.082,279
MA26041.01.00.50.50.53070.222,846
MA26040.51.50.50.50.51,1560.744,143
MA26041.52.00.50.50.57,3637.4313,003
MA26042.02.00.50.50.51,5591.184,764
MA26042.52.50.50.50.52,5172.275,766
MA26044.04.00.50.50.56,0065.776,872
MA26044.54.50.50.50.538,69762.4830,607
MA26044.05.00.50.50.51,8523.333,629
MA26044.06.50.50.50.54,11710.794,262
MA26049.514.50.51.00.52,3485.912,425
MA26049.59.50.51.00.538,726131.3818,851
MA260410.511.01.01.50.53,64314.511,714
MA26048.515.01.01.51.09,12143.185,078
MA260412.028.01.52.01.512,59887.364,203
MA260413.040.02.54.53.0108,1071,066.7923,832
MA260417.032.04.56.04.56,95075.552,792
MA260416.076.56.58.57.021,298322.35,372
MA260420.061.08.512.510.511,581230.132,889
MA260428.076.011.518.015.0140,7304,074.3112,054
MA260430.0100.016.035.028.522,002893.324,945
MA260438.0399.027.063.549.031,8021,909.963,270
MA260461.0181.040.098.076.09,190840.771,062
MA2604100.0245.558.5136.0110.035,6793,728.892,779
MA260489.5449.585.0182.0150.02,426360.99712
MA2604117.0395.5111.5230.0194.03,595662.91,595
MA2604198.0360.0148.0284.0241.01,236305.08525
MA2604188.0400.0185.5329.5289.01,019291.52856
MA2604220.0442.5220.0391.5338.524670.34267
MA2604342.0530.0275.0413.5388.021780.82267
MA2604438.05
MA2604400.0400.0400.0400.0488.062.661
MA2604434.5434.5434.5434.5538.020.97
MA2604588.0
MA2604638.0
MA2604688.0
MA2604738.0
MA2605684.0684.0684.0684.0709.510.682
MA2605580.5624.0580.5624.0685.521.213
MA2605661.514
MA2605809.5809.5809.5809.5637.510.8146
MA2605613.5136
MA2605589.5244
MA2605566.0438
MA2605597.5605.0531.0593.0542.52112.27380
MA2605670.0670.0439.0439.0519.031.74291
MA2605495.5835
MA2605512.0512.0406.0406.0473.020.92868
MA2605488.0488.0309.5402.5450.0145.51819
MA2605577.0577.0300.0376.0427.514256.31,536
MA2605500.0526.5271.5337.0406.07426.711,203
MA2605440.0514.0254.5310.0385.5993283.152,493
MA2605459.0477.5250.0319.0366.015752.04911
MA2605480.0510.0134.0297.0347.51,060328.33,101
MA2605390.5458.5214.5270.0331.526284.981,018
MA2605420.5435.0203.0257.0315.5512154.741,617
MA2605393.0422.5202.0234.0302.030679.511,796
MA2605420.0426.5175.0234.0289.02,843749.9914,578
MA2605368.5400.0177.5218.0276.0383102.061,631
MA2605355.0760.5172.5210.0265.533375.852,649
MA2605300.0378.0159.0199.0254.51,739309.851,660
MA2605420.0420.0144.5186.0243.54,096786.495,962
MA2605360.0360.047.5169.0225.51,684309.12,439
MA2605331.0359.5100.0153.0208.05,002860.826,464
MA2605305.0305.5113.0143.0194.02,191396.152,912
MA2605320.0320.0100.0129.0180.06,2361,211.384,107
MA2605317.0318.094.0120.5168.029,0934,898.2215,258
MA2605287.5287.580.0116.0157.04,045608.361,594
MA2605222.5265.073.0103.0146.02,824377.971,987
MA2605230.5235.046.095.0137.53,879442.251,807
MA2605205.5223.566.092.5129.01,993207.451,452
MA2605237.0260.064.087.5121.040,9244,751.9216,422
MA2605190.0216.552.081.0114.02,528278.821,576
MA2605201.0210.051.078.0107.54,165383.121,593
MA2605222.0230.053.073.0101.534,0683,796.3511,424
MA2605176.5187.049.567.095.53,152281.55864
MA2605169.0169.048.561.590.03,583328.11793
MA2605109.5175.044.061.086.03,691302.791,179
MA2605150.0197.022.056.081.523,4581,749.747,306
MA260516.018.010.010.511.511,706150.8613,108
MA260517.517.510.510.512.53474.881,105
MA260516.018.011.512.513.55788.572,082
MA260516.019.012.513.014.53385.011,296
MA260520.050.014.014.515.53,27956.868,028
MA260521.521.514.014.016.53476.151,520
MA260521.024.515.015.518.03937.52,183
MA260524.025.515.016.019.570313.833,433
MA260524.528.519.019.521.07,399176.6410,347
MA260529.530.020.020.522.555313.971,905
MA260532.555.022.022.524.51,05428.954,213
MA260540.060.025.025.027.093029.972,983
MA260548.057.528.531.029.534,3791,326.0722,586
MA260549.559.532.032.032.51,50162.142,722
MA260551.070.035.536.037.03,265150.023,847
MA260553.065.541.042.042.51,95899.641,574
MA260561.588.047.550.549.515,545984.238,866
MA260569.0125.055.065.558.01,333100.231,032
MA260569.0116.057.064.567.02,378198.171,372
MA260575.0147.073.073.078.52,431214.221,509
MA260590.0186.579.585.090.532,5103,299.413,928
MA2605103.0156.593.598.0102.51,443164.092,411
MA2605114.5171.0100.0106.5116.51,104137.961,897
MA2605124.5185.0101.5124.5130.51,170163.021,014
MA2605138.0216.0120.0139.5145.014,3782,182.265,289
MA2605164.0236.0147.5173.0177.01,357245.391,174
MA2605184.0366.0176.0205.5209.06,1361,305.663,324
MA2605220.0318.0204.5241.0245.02,028491.73813
MA2605252.5346.0191.5276.5280.52,289640.92799
MA2605290.0386.0150.0316.0318.51,279414.27844
MA2605330.0425.5309.0360.0357.51,049380.89407
MA2605335.5475.5335.5406.0396.51,030438.37394
MA2605390.0511.5384.5454.0438.01,908863.582,384
MA2605467.5549.5444.5495.0479.5199101.05138
MA2605497.5594.5462.5536.0521.013071.6147
MA2605564.0
MA2605556.0556.0556.0556.0607.531.721
MA2605602.0730.0596.0658.0651.514993.58258
MA2605695.0
MA2605698.0717.0698.0717.0740.074.957
MA2605739.5760.5739.5760.5785.5107.4710
MA2605783.5805.5782.0805.5831.01713.4417
MA2606661.0
MA2606637.5
MA2606614.0
MA2606590.5
MA2606568.03
MA2606545.53
MA2606524.0
MA2606502.5
MA2606481.5
MA2606461.512
MA2606441.512
MA2606423.03
MA2606404.518
MA2606357.0357.0357.0357.0387.031.0721
MA2606318.5343.5318.5343.5370.561.9918
MA2606304.5330.5304.5319.5354.082.5431
MA2606291.0318.0291.0303.0338.5164.8936
MA2606278.5306.0278.5287.5324.0164.6755
MA2606362.0362.0257.5266.5309.5277.8637
MA2606345.5345.5247.0249.0296.0154.3889
MA2606383.5383.5225.0253.0284.0328.53129
MA2606318.5318.5222.5239.0272.04210.33120
MA2606312.5312.5217.0237.0260.0389.11200
MA2606295.0295.0207.0215.0250.0265.99145
MA2606289.5289.5187.0210.5240.010522.66227
MA2606270.5336.5170.5195.0221.0367.43176
MA2606254.0263.5128.0178.0205.07814.26202
MA2606301.5301.5162.0162.5190.5213.7310
MA2606159.5159.5151.0151.5177.5213.2539
MA2606149.5149.5138.5138.5166.5202.9824
MA2606200.0200.0130.0130.5155.5212.9955
MA2606247.5248.0122.5122.5146.5274.8363
MA2606133.0253.094.0130.0139.010312.44111
MA2606119.0119.0100.5101.0131.5242.747
MA2606113.5114.075.094.0124.0232.58
MA2606107.5133.587.088.0119.0262.789
MA2606102.5128.581.587.5114.0181.8115
MA2606224.5224.578.095.0109.0625.5533
MA260632.032.09.014.54.52112.8287
MA26069.59.59.09.06.0120.1142
MA260610.010.510.010.57.560.0633
MA260612.512.512.512.59.560.0842
MA260644.044.020.020.011.5130.35123
MA260618.026.518.019.014.0190.37141
MA260621.528.021.022.017.5180.41154
MA260625.035.524.525.521.0180.49155
MA260629.037.522.522.525.0160.55164
MA260666.067.532.032.030.0190.83121
MA260659.559.538.040.535.0180.83182
MA260658.058.043.545.041.5241.25145
MA260657.068.549.049.048.0291.64144
MA260659.577.059.564.055.0211.35103
MA260667.586.563.563.563.5141.0478
MA260677.593.577.578.072.0302.4761
MA260688.5107.581.084.581.5222.0360
MA2606100.0118.590.590.592.0242.4437
MA2606112.5131.0103.5111.0102.5242.7624
MA2606126.0144.5115.0125.0114.0273.4517
MA2606129.5167.0105.0151.5126.5192.7319
MA2606156.0170.5150.0150.5139.5233.6117
MA2606171.5197.5168.5168.5152.5132.3814
MA2606187.5228.5181.5181.5167.0173.4112
MA2606204.5229.5200.0200.0182.5112.3413
MA2606220.0278.0192.5235.0213.0214.9716
MA2606232.5288.0232.5262.0247.0133.5223
MA2606317.0322.5297.5297.5282.0134.1518
MA2606357.0387.0357.0359.0319.0145.0823
MA2606413.5413.5373.0373.0357.583.0712
MA2606396.5
MA2606508.5508.5508.5508.5437.531.5315
MA2606550.0550.0550.0550.0479.531.656
MA2606591.5591.5591.5591.5522.031.773
MA2606633.5633.5633.5633.5564.531.93
MA2606676.5676.5676.5676.5609.032.033
MA2606719.5719.5719.5719.5654.032.163
MA2606762.5762.5762.5762.5698.532.293
MA2607643.0
MA2607619.5
MA2607596.0
MA2607573.0
MA2607550.0
MA2607527.5
MA2607505.5
MA2607484.0
MA2607463.0
MA2607442.53
MA2607423.0
MA2607404.0
MA2607385.5
MA2607368.0
MA2607351.5
MA2607335.05
MA2607320.53
MA2607306.57
MA2607292.522
MA2607280.521
MA2607269.531
MA2607229.0229.0229.0229.0258.510.2338
MA2607311.5311.5311.0311.0248.592.6137
MA2607240.052
MA2607232.049
MA2607276.5300.0172.5197.0217.010420.89100
MA2607264.5277.5159.5165.0205.5428.86329
MA2607195.08
MA2607187.06
MA2607267.0267.0106.5140.0180.511822.25134
MA2607116.5116.5116.5116.5174.591.0522
MA2607237.0237.0116.5130.0169.07712.4846
MA2607123.0123.0104.0104.0165.591.0310
MA2607192.5192.5120.0120.0162.040.74
MA26077.07.07.07.06.530.0234
MA26078.58.58.58.57.530.0339
MA260711.011.011.011.09.030.0390
MA260713.013.013.013.011.030.04106
MA26079.023.59.018.013.0140.18150
MA260723.526.015.519.016.0150.31145
MA260723.023.023.023.019.030.07153
MA260722.0268
MA260732.032.027.527.526.5100.3185
MA260731.531.531.531.530.530.09306
MA260736.0293
MA260747.549.047.549.042.0231.1160
MA260754.555.554.555.548.0462.49160
MA260763.063.062.562.555.5593.5968
MA260772.077.071.573.064.0674.8987
MA260781.587.081.082.072.5685.684
MA2607110.0120.091.591.583.0100.9948
MA2607102.5102.5102.5102.593.510.119
MA2607104.53
MA2607117.53
MA2607131.0
MA2607145.0
MA2607160.0
MA2607176.53
MA2607193.04
MA2607324.5324.5127.0217.5227.5122.967
MA2607266.06
MA2607305.53
MA2607347.03
MA2607390.53
MA2607434.03
MA2607478.03
MA2607524.56
MA2607570.5
MA2608448.5
MA2608429.0
MA2608410.0
MA2608391.0
MA2608372.5
MA2608355.5
MA2608339.0
MA2608322.0
MA2608306.59
MA2608292.07
MA2608278.09
MA2608264.03
MA2608252.04
MA2608240.53
MA2608229.55
MA2608191.5191.5191.5191.5209.030.576
MA2608193.03
MA2608196.5196.5159.5160.5177.5122.0316
MA2608151.0164.0151.0164.0166.0121.8510
MA2608137.5151.0137.5146.5155.5172.4322
MA2608129.0129.0129.0129.0145.530.393
MA2608121.0121.0121.0121.0139.030.363
MA2608113.5113.5113.5113.5132.530.343
MA2608106.5106.5106.5106.5126.030.323
MA260855.065.035.045.062.0813.7551
MA260862.573.542.556.067.5914.8969
MA260878.083.058.064.073.5624.1237
MA260886.086.066.572.079.0604.5736
MA260896.096.074.079.086.0413.3455
MA2608106.0106.087.089.093.5302.7741
MA2608114.5114.590.0101.0101.5303.0624
MA2608128.5128.599.5112.5109.5273.222
MA2608138.5138.5105.5105.5119.0485.938
MA2608129.511
MA2608140.06
MA2608151.0
MA2608163.522
MA2608197.0197.0197.0197.0177.030.5923
MA2608190.518
MA2608247.5247.5247.5247.5220.030.7430
MA2608253.515
MA2608287.59
MA2608325.56
MA2608365.0
MA2608404.5
MA2608447.5
MA2608491.0
MA2608534.0
MA2609615.59
MA2609593.57
MA2609571.57
MA2609550.59
MA2609529.58
MA2609509.09
MA2609489.017
MA2609470.015
MA2609451.017
MA2609432.589
MA2609415.095
MA2609397.5146
MA2609320.0320.0320.0320.0380.530.96169
MA2609365.0166
MA2609300.0300.0300.0300.0350.010.3166
MA2609391.5391.5385.0390.0335.0197.35227
MA2609276.0276.0276.0276.0320.510.28194
MA2609318.0401.5239.5263.0308.0186.07242
MA2609254.5254.5248.5248.5295.541.01175
MA2609220.5220.5220.5220.5283.010.22183
MA2609239.5240.5239.5240.5271.551.2206
MA2609204.5204.5204.5204.5261.510.2205
MA2609303.0306.0196.0196.0251.5257.05332
MA2609233.0285.5178.5237.0242.0245.59289
MA2609317.5317.5206.5216.5233.06316.83318
MA2609312.0312.0162.5199.0218.5143.28184
MA2609360.5360.5131.0186.5205.0566131.711,080
MA2609224.0285.0130.0184.5193.532164.41,210
MA2609105.5172.5105.5170.0184.08413.9386
MA2609170.0250.0118.0175.0175.013326.04174
MA2609151.0151.0151.0151.0166.510.151
MA2609160.5
MA2609158.0197.098.0141.0154.510016.0464
MA260928.028.017.520.017.54198.581,140
MA260920.521.018.018.520.5541.03297
MA260923.5244
MA260925.025.018.019.527.5872.1717
MA260942.042.026.026.031.566020.992,200
MA260938.543.527.043.535.5712.25487
MA260930.549.030.536.041.0120.48424
MA260935.056.032.043.546.5492.05312
MA260942.060.037.050.052.01004.65424
MA260952.052.045.045.058.5130.65325
MA260968.082.053.053.066.040.27380
MA260965.587.565.587.573.5100.75406
MA260980.0100.570.078.581.025619.7590
MA260981.083.074.074.090.580.65354
MA2609100.5100.597.097.0100.040.4172
MA2609115.0136.589.5136.5110.0545.79145
MA2609139.5150.0104.5125.0120.529436.47355
MA2609121.0131.5121.0131.0132.5334.25165
MA2609134.5143.5134.5143.5144.5243.3492
MA2609147.5180.0129.0157.5157.0375.6861
MA2609135.0210.5135.0182.0170.56411.1390
MA2609185.018
MA2609200.5224.5185.0210.0200.013828.56139
MA2609225.5228.0225.5228.0215.581.8133
MA2609244.5245.5226.5237.5231.0184.3477
MA2609282.5282.5260.0268.5266.061.6610
MA2609302.06
MA2609315.0320.0315.0320.0340.0144.4516
MA2609380.53
MA2609468.5468.5421.5424.0421.02611.0627
MA2609462.0
MA2609505.5
MA2609549.0
相关资讯: