郑州商品交易所03月11日甲醇期权收盘行情
发布时间：2026年03月11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
MA2604681.0682.0681.0682.0764.064.09
MA2604657.0657.5657.0657.5739.063.94
MA2604632.5633.0632.5632.5714.095.69
MA2604607.5608.0607.5607.5689.095.47
MA2604583.0583.5583.0583.0664.095.25
MA2604553.0553.0553.0553.0639.031.66
MA2604533.5534.0533.5533.5614.094.8
MA2604508.5509.0508.5508.5589.094.58
MA2604462.0478.0461.5478.0564.052.36
MA2604434.5463.5393.0463.5539.0198.48
MA2604412.0599.0368.0553.0514.0219.23
MA2604404.5553.0404.5553.0489.0156.75
MA2604360.0553.5360.0495.0464.02511.51
MA2604330.0519.5330.0501.0439.011756.96
MA2604327.0500.0292.0446.0414.0373153.74
MA2604315.5469.0287.0449.5389.011951.13
MA2604289.0457.0260.5399.0364.0477167.92
MA2604255.0422.0255.0382.0339.07128.11
MA2604250.0395.5220.0346.0314.021471.04
MA2604177.0374.5160.0324.0289.024868.14
MA2604185.0350.0140.0300.0264.0859228.77
MA2604168.0321.0135.0298.5239.024256.67
MA2604137.5307.588.0243.0214.01,052167.63
MA2604115.0280.579.0230.0189.062280.92
MA2604100.0258.559.0204.0164.07,492761.36
MA260459.0205.019.0156.5114.049,7833,387.97
MA260436.0158.08.5101.064.0126,5974,795.64
MA260420.0106.52.550.514.098,9092,487.41
MA260416.059.50.50.5253,3734,616.47
MA26046.030.00.50.5101,459940.22
MA26045.013.00.50.584,289330.94
MA26043.07.00.50.525,76658.16
MA26042.04.00.50.519,64923.93
MA26041.02.00.51.06,6644.84
MA26040.51.50.50.510,9457.32
MA26040.51.00.50.510,1265.45
MA26040.50.50.50.51,0190.51
MA26040.50.50.50.514,1957.1
MA26040.50.50.50.5410.02
MA26040.50.50.50.5700.04
MA26040.50.50.50.5590.03
MA26040.50.50.50.51,3550.68
MA26040.50.50.50.52
MA2604
MA2604
MA2604
MA26040.50.50.50.53030.15
MA26040.50.50.50.51
MA26040.50.50.50.59
MA26040.50.50.50.5450.02
MA26040.50.50.50.5920.05
MA26040.50.50.50.51550.08
MA26040.50.50.50.51270.06
MA26040.50.50.50.5460.02
MA26040.50.50.50.56580.33
MA26040.50.50.50.51880.09
MA26040.51.00.50.51,0280.51
MA26040.54.50.50.59291.19
MA26041.01.50.50.513,3768.2
MA26041.01.50.50.51,0150.76
MA26041.02.00.50.53,2912.49
MA26041.03.00.50.56,6898.0
MA26043.55.00.50.556,798116.94
MA26045.05.50.50.510,49422.56
MA26047.09.00.50.525,50087.86
MA26049.012.00.50.525,343118.76
MA260410.019.00.50.5114,432863.64
MA260426.056.00.50.596,1951,155.26
MA260452.072.50.50.590,3921,176.62
MA260488.0112.00.50.566,744885.41
MA2604135.0162.00.50.536.096,5991,307.59
MA2604172.5197.515.050.586.023,795861.09
MA2604202.0258.052.0104.0136.02,004285.75
MA2604271.0313.0105.5105.5186.017634.56
MA2604323.5340.0162.0195.0236.06113.57
MA2604377.5377.5377.5377.5286.031.13
MA2604435.0435.0255.5298.0336.08424.28
MA2604386.0
MA2604436.0
MA2604486.0
MA2604536.0
MA2604586.0
MA2604636.0
MA2604686.0
MA2605713.52
MA2605689.513
MA2605665.014
MA2605602.5602.5602.5602.5641.0106.0346
MA2605617.0136
MA2605518.0550.0518.0550.0593.052.62244
MA2605569.0438
MA2605593.0593.0593.0593.0545.010.59380
MA2605483.5620.0483.5620.0521.53617.77284
MA2605429.0481.0429.0481.0498.062.69833
MA2605414.0486.0397.5486.0474.55423.84860
MA2605388.5469.0388.0469.0451.5229.19807
MA2605345.0545.5309.0534.0429.011053.271,581
MA2605316.5347.5316.5347.5406.5248.811,199
MA2605310.0480.0275.0442.0384.019267.112,462
MA2605307.5414.0292.0414.0362.510333.52858
MA2605316.0446.0258.0368.0342.0579185.742,905
MA2605272.0416.0258.0416.0321.57822.72973
MA2605255.0390.0220.5372.5302.537499.781,358
MA2605245.0368.0225.0368.0284.535594.21,563
MA2605251.0361.0180.0307.5267.52,018518.1514,085
MA2605211.0345.0200.0307.0252.033496.941,382
MA2605215.5326.0169.5281.0237.51,019237.982,439
MA2605202.0316.5149.0277.0224.51,909479.421,123
MA2605202.0301.5144.5251.0213.05,8411,153.15,514
MA2605185.0272.0127.0229.0192.05,116888.532,635
MA2605160.0252.0120.0210.5174.511,6711,933.036,477
MA2605150.0232.0110.0196.0160.55,796920.472,599
MA2605145.0216.0100.0180.0147.510,8311,673.913,766
MA2605129.5200.090.0166.0137.533,4604,751.8516,084
MA2605127.0187.586.0160.0128.05,946801.312,134
MA2605105.0176.575.0150.0119.54,619569.511,888
MA260594.0165.075.0133.0112.55,353624.752,973
MA260592.5335.069.0126.0105.03,147332.631,751
MA260589.5149.565.0123.099.032,2413,333.2318,802
MA260591.0140.063.0116.094.03,225299.91,599
MA260578.0132.554.5104.089.03,792326.151,393
MA260586.0127.051.5102.583.519,8701,703.5710,194
MA260567.0121.053.095.579.51,853164.79934
MA260563.0113.550.091.576.01,927151.25933
MA260563.0109.547.085.072.52,579199.76737
MA260560.0103.038.080.569.022,9961,697.911,942
MA260510.011.08.09.08.56,17856.3913,804
MA260510.011.59.09.09.51491.421,106
MA26059.512.09.011.010.02071.962,147
MA260511.513.010.010.511.01461.571,231
MA260513.015.010.512.012.02,39629.067,685
MA260512.014.012.012.513.02062.611,512
MA260516.017.012.012.514.02082.922,205
MA260516.517.012.512.515.04466.273,672
MA260518.020.015.016.016.54,38874.8510,711
MA260519.036.015.517.018.061710.41,817
MA260522.523.017.019.019.583915.974,284
MA260524.527.019.021.021.54398.823,108
MA260531.031.522.023.523.520,795530.2726,163
MA260532.033.023.525.526.058415.782,775
MA260535.537.025.027.528.51,82955.23,897
MA260540.542.028.029.032.577325.41,766
MA260546.050.532.034.036.512,117468.759,351
MA260553.056.535.538.041.02,495108.831,498
MA260577.577.538.542.047.06,082301.774,352
MA260567.576.045.049.054.02,799158.11,843
MA260585.088.050.556.062.030,8082,018.6514,491
MA260585.5102.058.064.571.54,687355.752,610
MA2605126.0126.066.072.582.04,372363.742,555
MA2605109.0134.075.082.094.03,848370.921,803
MA2605130.0146.085.095.0107.013,5641,426.086,811
MA2605151.0176.0109.0122.0136.53,781533.661,395
MA2605188.0214.0135.5149.0168.55,303858.443,895
MA2605228.0253.5165.5184.5204.52,971577.521,280
MA2605280.0292.5198.5219.0241.52,009470.19960
MA2605317.0336.0236.5251.0281.51,091315.41,018
MA2605357.0376.5270.0295.0321.51,012321.29537
MA2605385.0424.0320.0330.0363.03010.52382
MA2605453.0453.0370.0370.0406.0208.52,385
MA2605448.5138
MA2605536.0564.0440.0450.0492.57737.56190
MA2605537.0
MA2605518.0524.0518.0524.0582.021.042
MA2605668.0677.0558.0575.0626.52716.43258
MA2605672.5
MA2605719.07
MA2605765.010
MA2605718.0718.0718.0718.0811.510.7217
MA2606663.0
MA2606639.0
MA2606614.5
MA2606590.5
MA2606566.53
MA2606543.03
MA2606520.0
MA2606496.5
MA2606473.5
MA2606451.512
MA2606430.012
MA2606408.53
MA2606388.518
MA2606369.021
MA2606350.018
MA2606332.531
MA2606315.536
MA2606274.5274.5274.5274.5300.030.8258
MA2606263.5263.5245.0245.0285.5123.1240
MA2606249.0249.0234.5234.5271.5123.0195
MA2606235.0318.0235.0313.5259.0154.0133
MA2606224.0314.5211.5314.5247.5184.5126
MA2606215.0303.0202.5303.0236.57619.18193
MA2606205.5289.5189.0274.5226.0327.53152
MA2606200.0276.5182.0261.5217.07215.86246
MA2606206.5251.0161.0215.5199.5265.39197
MA2606191.0230.0191.0224.0185.5357.6214
MA2606150.0220.5150.0205.0172.0203.9219
MA2606188.5209.0188.5209.0160.5132.4542
MA2606150.0194.5147.0194.5150.5406.7730
MA2606150.0185.5147.0185.0140.5233.8660
MA260697.0168.597.0156.5133.0345.1360
MA2606114.0156.0101.0142.5126.07710.05128
MA2606111.5157.5110.0140.5118.5709.3574
MA2606104.5132.0104.5132.0112.5616.9448
MA260698.5127.098.0121.0107.0697.4855
MA2606118.5118.5118.0118.0102.060.7121
MA260696.5131.586.5110.596.513113.9142
MA260611.017.58.012.511.0650.73305
MA260610.510.55.56.011.590.0648
MA26069.59.56.56.512.550.0438
MA260611.011.07.57.513.590.0951
MA260614.015.514.015.514.5190.27120
MA260616.017.015.015.016.0230.37141
MA260618.518.513.515.017.5210.34163
MA260622.022.519.519.519.070.15161
MA260624.528.524.528.521.0150.38172
MA260631.041.023.025.024.0190.53128
MA260636.036.012.521.027.5110.35184
MA260641.541.526.532.531.0140.48154
MA260647.547.535.037.035.5180.72148
MA260654.554.540.042.541.0180.82106
MA260662.562.545.545.547.0201.1179
MA260670.570.554.554.554.5130.8164
MA260679.579.558.558.562.5130.9763
MA260689.589.566.066.072.0120.9840
MA2606100.0100.074.574.582.560.5227
MA2606111.5111.584.584.593.560.5920
MA2606127.5132.084.0100.5106.0343.9826
MA2606136.0136.0115.0115.0119.060.7520
MA2606156.5161.0109.0114.5132.5294.0224
MA2606172.5176.0162.0162.0147.5193.213
MA2606188.5189.5158.5158.5163.5112.0118
MA2606222.5222.5174.0180.0195.5224.3224
MA2606252.0253.0200.0207.0231.0143.1924
MA2606291.5292.5232.5243.5267.5358.6639
MA2606331.0331.0273.0281.0306.0144.0918
MA2606346.012
MA2606339.0339.0339.0339.0385.510.341
MA2606387.5387.5387.5387.5428.031.1615
MA2606419.5440.0419.5438.5470.5187.889
MA2606449.5466.5449.5466.5513.0125.643
MA2606502.5508.5502.5504.5556.5126.116
MA2606601.53
MA2606646.03
MA2606634.0634.0634.0634.0690.553.234
MA2607637.5
MA2607614.0
MA2607591.0
MA2607568.5
MA2607546.5
MA2607524.5
MA2607503.0
MA2607482.5
MA2607462.0
MA2607442.03
MA2607423.0
MA2607404.5
MA2607386.5
MA2607369.5
MA2607352.5
MA2607337.05
MA2607322.03
MA2607307.57
MA2607293.522
MA2607281.521
MA2607269.031
MA2607257.038
MA2607246.537
MA2607236.552
MA2607245.0258.5245.0257.5227.0102.4749
MA2607242.0242.0241.5241.5209.061.45100
MA2607183.0228.0165.5227.5194.091.94328
MA2607179.08
MA2607168.06
MA2607133.0193.0133.0193.0157.0314.46152
MA2607165.0165.0165.0165.0146.510.1723
MA2607115.5148.0114.0148.0138.5526.2287
MA2607130.510
MA2607122.54
MA26077.08.07.08.07.540.0334
MA26076.56.56.06.09.590.0648
MA26078.08.08.08.011.590.0799
MA260710.011.09.011.013.5300.32118
MA260713.514.013.013.016.5270.36153
MA260714.515.014.515.020.0120.18157
MA260717.518.517.017.023.0210.37170
MA260722.022.022.022.027.530.07271
MA260724.024.523.524.532.0150.37196
MA260730.530.530.530.537.060.18312
MA260736.041.536.041.543.050.19298
MA260742.042.042.042.049.030.13163
MA260748.048.042.542.556.590.44160
MA260755.055.048.048.064.0100.5770
MA260762.562.554.554.572.090.5787
MA260770.570.562.063.081.5181.2184
MA2607100.0100.079.079.091.580.6752
MA260788.088.078.078.0101.590.822
MA260798.0109.587.0109.5112.5121.226
MA2607108.5108.5108.5108.5125.030.336
MA2607119.5119.5119.5119.5138.030.363
MA2607131.0131.0131.0131.0150.530.393
MA2607143.5143.5143.5143.5165.030.433
MA2607180.03
MA2607195.04
MA2607227.07
MA2607261.56
MA2607296.53
MA2607335.03
MA2607373.53
MA2607413.03
MA2607455.03
MA2607496.56
MA2607538.5
MA2608408.0
MA2608390.5
MA2608374.0
MA2608357.0
MA2608342.0
MA2608327.5
MA2608313.0
MA2608300.0
MA2608288.09
MA2608276.07
MA2608264.59
MA2608254.03
MA2608245.04
MA2608235.53
MA2608226.05
MA2608211.06
MA2608249.5249.5249.5249.5196.551.258
MA2608183.516
MA2608173.010
MA2608162.022
MA2608152.53
MA2608145.03
MA2608137.03
MA2608151.0151.0151.0151.0129.530.456
MA260842.542.542.542.550.530.1354
MA260848.548.548.548.558.030.1572
MA260865.565.556.056.066.060.3640
MA260869.569.564.064.074.090.633
MA260879.079.072.072.084.0120.8964
MA260881.581.581.581.594.030.2444
MA2608100.5104.091.091.0104.5121.1627
MA2608111.0115.0111.0115.0116.060.6825
MA2608120.0128.0120.0128.0129.0121.511
MA2608136.0141.0136.0141.0142.0121.6714
MA2608152.0156.5150.0150.0155.0142.1610
MA2608155.0157.0155.0157.0170.060.946
MA2608185.022
MA2608200.523
MA2608216.018
MA2608250.530
MA2608286.015
MA2608322.59
MA2608361.56
MA2608400.5
MA2608440.5
MA2608460.5460.5460.5460.5482.531.383
MA2608502.0502.0502.0502.0524.531.513
MA2608544.5544.5544.5544.5566.031.633
MA2609590.0640.0590.0640.0597.521.239
MA2609574.07
MA2609550.57
MA2609527.59
MA2609505.58
MA2609484.09
MA2609462.517
MA2609442.015
MA2609478.5478.5478.5478.5422.510.4817
MA2609403.589
MA2609385.595
MA2609368.5146
MA2609352.0169
MA2609336.5166
MA2609322.5166
MA2609308.5227
MA2609295.0194
MA2609280.0305.5280.0296.5283.5164.75242
MA2609300.0300.0300.0300.0272.051.5170
MA2609278.5279.0278.5279.0260.520.56182
MA2609251.0206
MA2609226.5235.5226.5235.5241.5112.58215
MA2609243.0258.0206.0258.0232.54610.59339
MA2609230.0260.0200.0252.0223.59923.31295
MA2609206.5249.0206.5246.0216.05312.21329
MA2609195.0235.5168.0235.5201.56713.89198
MA2609168.0219.0155.5202.0187.536169.841,069
MA2609188.5207.0138.0197.0176.532257.561,198
MA2609160.0194.5149.5187.0166.09916.39113
MA2609150.0177.0134.5177.0155.0679.91206
MA2609149.0173.5138.0170.0147.013219.8176
MA2609134.5150.0103.0150.0139.08210.7938
MA2609125.0155.0117.0152.0131.518625.03125
MA260918.020.012.516.017.03795.971,286
MA260930.030.013.513.518.5200.39310
MA260914.016.014.014.520.590.13245
MA260920.520.516.018.022.5450.79702
MA260924.537.019.022.525.097823.792,597
MA260925.032.521.023.028.5230.56492
MA260936.536.522.525.032.0290.8430
MA260943.043.026.027.036.0521.75328
MA260948.549.534.534.541.51265.18503
MA260936.040.536.040.547.540.15323
MA260942.542.542.542.554.010.04380
MA260950.551.050.050.562.0261.31400
MA260972.072.063.565.570.516310.66641
MA260979.5354
MA2609106.0106.077.077.090.516514.46248
MA2609115.0115.089.092.0101.0656.6192
MA2609120.0130.099.599.5113.0899.97391
MA2609136.5143.0119.5119.5126.0658.15202
MA2609144.5154.5132.5132.5139.0547.67102
MA2609159.5167.5146.5146.5152.5253.7571
MA2609171.5171.5157.0158.0167.56310.51118
MA2609228.0228.0159.0167.0183.5448.2261
MA2609207.0207.0207.0207.0199.010.21139
MA2609223.0224.0209.5209.5214.5214.5544
MA2609246.5246.5213.5213.5231.56114.5184
MA2609283.5283.5246.0246.0267.04812.4242
MA2609321.5321.5292.5292.5302.5206.1416
MA2609330.5330.5328.5328.5341.0206.5936
MA2609370.5370.5369.0369.0380.03011.0933
MA2609419.027
MA2609460.0
MA2609502.0
MA2609544.0
相关资讯: