郑州商品交易所03月12日甲醇期权收盘行情
发布时间：2026年03月12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
MA2605828.0916.5828.0844.0880.054.284
MA2605946.0946.0850.5850.5856.021.813
MA2605831.514
MA2605807.546
MA2605783.5136
MA2605759.5244
MA2605736.0438
MA2605712.0380
MA2605688.5282
MA2605749.5749.5600.0600.0665.02718.53831
MA2605629.0764.0629.0756.5642.03223.46850
MA2605619.0807
MA2605587.0720.0480.0526.0596.09860.121,570
MA2605541.0580.0535.5535.5573.5105.61,201
MA2605480.0670.0480.0487.5551.56735.582,452
MA2605473.0568.0473.0568.0529.5189.21846
MA2605451.5620.5412.5460.0508.0788395.052,623
MA2605449.0531.0414.0531.0487.54419.88971
MA2605400.0560.0393.5422.0467.510549.511,315
MA2605416.5542.0400.0400.0448.03614.821,585
MA2605345.0550.0333.0378.0429.02,120957.4113,369
MA2605340.0516.0340.0359.0411.5233103.751,266
MA2605350.0504.0321.0354.0395.01,043402.012,208
MA2605316.0482.0309.5338.0378.51,686634.42954
MA2605298.0477.0279.5322.0364.04,0711,455.14,951
MA2605276.5445.5255.0289.5336.03,6661,292.032,342
MA2605238.5418.0234.5273.5312.07,8422,591.925,389
MA2605243.5389.5209.5256.0289.55,5981,694.582,276
MA2605216.0366.0202.0234.5271.021,0725,388.23,147
MA2605201.5344.0186.5216.0253.070,71117,334.6812,865
MA2605169.5320.0167.0203.0237.021,3075,110.842,585
MA2605174.5302.0166.0189.5223.019,2674,410.532,459
MA2605217.5308.0155.0178.5208.521,8034,557.453,370
MA2605157.5287.0157.0165.0197.013,4262,684.911,934
MA2605156.0254.5139.0159.5186.587,38416,641.122,993
MA2605151.0236.5136.0148.0175.513,0502,351.492,343
MA2605133.0225.5125.0135.0166.011,6522,019.432,212
MA2605140.0221.5119.0130.5158.030,2984,931.48,969
MA2605126.0201.0116.5125.5150.06,6981,068.951,621
MA2605113.0199.0108.0117.5141.56,614994.521,536
MA2605108.0195.5103.0108.0135.07,8571,122.982,149
MA2605108.5180.093.0102.0129.084,26411,297.5322,040
MA26059.09.57.08.08.58,46569.5513,979
MA260510.510.58.59.09.04464.221,102
MA260510.512.09.09.010.02712.812,139
MA260510.512.510.010.010.53283.71,181
MA260512.514.511.011.511.51,98924.277,977
MA260514.015.511.511.513.04225.61,361
MA260514.515.513.013.514.03044.222,104
MA260511.017.011.017.015.55167.43,585
MA260517.019.015.517.016.53,36956.5710,765
MA260518.519.517.018.518.05079.071,834
MA260519.022.017.020.520.01,38527.353,984
MA260520.024.020.022.022.046610.333,024
MA260523.028.022.526.024.019,867496.3527,223
MA260526.530.022.527.526.588522.872,899
MA260527.032.519.529.529.51,12331.244,089
MA260527.535.527.534.532.557117.991,802
MA260537.040.531.038.536.08,698311.449,350
MA260535.546.033.042.540.02,11786.031,871
MA260539.550.535.048.045.03,526155.555,109
MA260547.057.542.055.050.52,441123.991,805
MA260548.066.036.061.056.533,5951,907.8716,338
MA260554.074.552.069.564.53,548227.542,632
MA260566.082.558.580.072.54,934349.352,429
MA260578.592.566.088.581.03,953320.911,825
MA260585.0103.574.097.091.526,7852,418.448,324
MA2605110.0127.593.0123.0113.55,575630.022,233
MA2605120.0154.0103.0151.0139.59,6871,331.654,890
MA2605176.0184.0128.5177.5167.07,6341,264.52,007
MA2605158.0218.0151.5207.5198.013,6752,693.613,080
MA2605233.0253.0189.5246.0230.05,4431,228.651,491
MA2605256.0290.5217.5271.0264.04,8961,261.451,235
MA2605315.0325.0248.0321.0299.5538150.22455
MA2605360.0370.0282.0359.0335.5594190.192,447
MA2605339.5339.5319.5326.5374.07624.67169
MA2605430.0440.0353.5410.0413.018671.52231
MA2605396.0396.5393.0393.0452.03011.8630
MA2605528.0528.0430.5505.0492.54218.9440
MA2605570.0586.0460.5546.0534.5240120.86208
MA2605503.0587.5503.0587.5576.02814.7326
MA2605564.0629.5564.0629.5618.0169.6910
MA2605678.0679.5678.0679.0661.096.1110
MA2605776.0776.0637.5637.5705.02518.3437
MA2606817.5
MA2606794.0
MA2606770.5
MA2606747.0
MA2606723.53
MA2606700.53
MA2606678.0
MA2606655.5
MA2606633.0
MA2606611.512
MA2606590.012
MA2606569.03
MA2606548.518
MA2606529.021
MA2606510.018
MA2606491.031
MA2606473.536
MA2606447.5447.5405.0405.0456.552.258
MA2606386.5388.5386.5388.0440.093.4943
MA2606369.0410.5369.0408.5423.5176.6198
MA2606349.5476.5349.5407.5409.55923.54127
MA2606333.0372.5333.0355.0395.04014.52123
MA2606320.0357.5320.0321.5381.5217.08199
MA2606307.5344.0307.5307.5367.5216.86158
MA2606293.5348.5293.5338.0356.06521.9268
MA2606270.5381.0270.5305.0333.5236.9199
MA2606251.0391.0251.0295.0312.5226.98221
MA2606276.5391.5250.0277.0294.53510.142
MA2606239.0349.5239.0256.5277.06117.4599
MA2606294.5335.0241.5245.5262.58121.7293
MA2606191.5322.5191.5235.0248.511327.17141
MA2606297.5297.5205.0205.0235.04611.4184
MA2606195.0295.5189.5205.5224.07917.68136
MA2606269.5269.5190.0190.0213.5459.7895
MA2606257.0257.0180.5185.0203.55511.8371
MA2606165.0274.5165.0172.0193.59218.4758
MA2606164.5165.5164.0164.0186.0152.4736
MA2606142.0231.0122.5160.0178.514424.13119
MA260612.516.09.010.011.5430.51340
MA26069.011.09.011.013.0130.1448
MA260614.014.511.511.514.5210.2841
MA260616.016.014.514.516.0120.1951
MA260615.517.015.517.017.560.1123
MA260618.039.011.539.019.5140.27146
MA260618.520.516.519.522.0160.31167
MA260623.024.021.524.024.0280.64167
MA260628.529.523.528.527.0461.21198
MA260631.031.020.031.030.0671.79126
MA260634.540.029.036.534.0311.1199
MA260639.044.530.030.538.0371.22158
MA260641.044.537.037.042.0311.29153
MA260649.549.543.543.548.060.28109
MA260651.051.047.047.053.5160.7885
MA260658.058.055.556.559.5221.2564
MA260666.070.060.570.067.0171.0971
MA260689.589.570.070.075.0211.5646
MA2606100.0100.078.078.083.5342.9552
MA260698.5103.093.0100.592.010610.4398
MA260688.0119.588.0110.5102.510210.97100
MA2606119.0122.0112.5122.0113.5627.3160
MA2606130.5130.5127.0127.0124.5405.1954
MA2606143.0149.5142.5149.5135.5233.2931
MA2606156.0168.0138.0168.0149.0497.6654
MA2606184.0184.0180.0180.0176.0305.4654
MA2606228.0236.5168.0221.0205.05611.5966
MA2606240.0259.0194.0244.0237.0358.4958
MA2606295.5317.5258.5291.5269.06518.2178
MA2606315.0326.0286.5326.0304.011033.9276
MA2606295.0295.0295.0295.0340.541.185
MA2606376.515
MA2606363.0438.5363.0438.5415.031.2411
MA2606455.03
MA2606494.56
MA2606550.0551.5550.0551.0534.0105.496
MA2606592.5594.5592.5594.0576.5105.926
MA2606619.04
MA2607761.0
MA2607737.5
MA2607714.5
MA2607692.0
MA2607669.5
MA2607647.5
MA2607626.0
MA2607604.5
MA2607584.0
MA2607563.53
MA2607543.5
MA2607524.5
MA2607506.0
MA2607487.5
MA2607469.5
MA2607453.05
MA2607436.03
MA2607419.57
MA2607405.022
MA2607390.021
MA2607376.031
MA2607361.538
MA2607349.037
MA2607337.052
MA2607325.049
MA2607302.5100
MA2607218.0233.0218.0233.0283.040.92331
MA2607264.08
MA2607241.0241.0241.0241.0249.030.729
MA2607198.5288.5194.5226.5235.09821.61212
MA2607268.0268.0218.0218.0222.061.4629
MA2607174.5260.0174.5197.0212.59619.59121
MA2607195.0195.0187.5187.5204.0152.8616
MA2607187.0228.0169.0177.0196.5264.9822
MA26076.59.06.58.57.51080.92131
MA26076.017.55.09.09.5830.7993
MA26078.016.55.511.511.5800.88106
MA260710.019.07.014.013.51081.33125
MA260713.019.58.516.516.01181.66162
MA260715.022.510.516.019.0701.2163
MA260712.026.012.019.522.5721.47167
MA260715.527.015.023.526.0922.17271
MA260715.530.515.527.530.5701.88195
MA260720.535.020.531.035.0742.34293
MA260723.543.523.536.040.0822.93298
MA260726.048.026.042.546.01034.37199
MA260748.048.037.037.052.040.18163
MA260748.048.048.048.058.530.1473
MA260753.0100.553.058.565.5161.0491
MA260760.081.060.069.574.0433.0375
MA260790.090.070.080.082.090.7156
MA260790.590.590.590.590.530.2722
MA2607100.56
MA2607110.56
MA2607121.03
MA2607131.53
MA2607144.03
MA2607157.03
MA2607169.54
MA2607197.07
MA2607227.56
MA2607258.03
MA2607305.5305.5305.5305.5293.010.314
MA2607328.53
MA2607365.03
MA2607405.53
MA2607455.5455.5455.5455.5446.531.379
MA2607496.0496.0496.0496.0488.531.493
MA2608569.0
MA2608548.5
MA2608529.0
MA2608510.0
MA2608491.5
MA2608473.5
MA2608456.5
MA2608440.0
MA2608423.5
MA2608408.0
MA2608393.5
MA2608379.59
MA2608365.57
MA2608353.09
MA2608341.03
MA2608329.54
MA2608318.03
MA2608307.55
MA2608289.06
MA2608271.58
MA2608239.5239.5239.5239.5257.530.7219
MA2608225.0226.0225.0226.0244.561.3516
MA2608200.0213.0200.0213.0232.0122.4822
MA2608187.5257.0187.5257.0222.5184.2115
MA2608177.5266.5177.5241.0214.54310.1926
MA2608167.5254.0167.5236.5206.59020.7242
MA2608161.5182.5161.5175.0199.0183.0615
MA260828.545.028.535.535.0542.0233
MA260833.055.033.041.539.5783.5857
MA260838.558.538.550.045.0753.745
MA260842.565.042.553.551.0764.4475
MA260834.071.034.061.057.5875.379
MA260840.077.540.067.564.0644.268
MA260847.587.047.585.572.0604.2342
MA260855.592.555.587.580.5392.876
MA260864.0102.064.098.588.5453.5754
MA260870.0109.570.0109.598.5282.4539
MA260881.0121.581.0121.5108.5151.4425
MA2608113.5113.5113.5113.5119.550.589
MA2608130.014
MA2608142.510
MA2608155.56
MA2608168.522
MA2608182.023
MA2608196.518
MA2608227.530
MA2608259.515
MA2608295.09
MA2608332.06
MA2608369.0
MA2608409.0
MA2608450.53
MA2608492.53
MA2608534.53
MA2609696.59
MA2609673.57
MA2609651.07
MA2609629.09
MA2609606.58
MA2609585.09
MA2609495.0495.0495.0495.0564.010.517
MA2609543.015
MA2609530.0530.0530.0530.0522.510.5316
MA2609510.0510.0510.0510.0503.510.5189
MA2609490.0490.0490.0490.0484.031.4795
MA2609475.0475.0475.0475.0465.510.48145
MA2609460.0460.0460.0460.0448.041.84165
MA2609445.0445.0445.0445.0431.010.45165
MA2609430.0430.0430.0430.0414.541.72162
MA2609417.0417.0334.5334.5398.541.58226
MA2609400.0400.0318.5374.0384.062.29194
MA2609385.0391.0385.0390.0370.0155.83227
MA2609375.0375.0375.0375.0356.093.3166
MA2609360.0408.0342.5343.0343.5113.91183
MA2609350.0370.5323.0323.0332.0207.03208
MA2609323.5323.5320.0323.5321.0258.02217
MA2609340.0340.0340.0340.0309.510.34338
MA2609290.0374.0270.0301.5299.525077.01336
MA2609253.5345.5253.5286.5291.04412.96325
MA2609244.0280.0244.0264.5274.0174.47194
MA2609240.0285.0218.5261.0258.59724.951,046
MA2609231.0284.5203.5237.0246.524759.021,200
MA2609211.5274.0211.5221.5234.04510.2392
MA2609198.0262.0183.0219.5223.54910.47208
MA2609194.0237.0194.0237.0215.0173.3874
MA2609184.5285.0180.5203.5206.56112.9546
MA2609168.0246.0166.0196.5198.528355.89250
MA260915.038.014.518.516.02654.581,345
MA260916.020.012.518.518.0941.51296
MA260916.021.514.521.520.5160.27250
MA260918.024.014.024.023.0561.0683
MA260920.027.520.027.025.51,24227.622,510
MA260922.532.022.532.029.040.11490
MA260928.528.528.028.033.0100.28426
MA260929.040.029.040.037.01003.56305
MA260935.045.033.045.041.5572.25495
MA260937.047.534.547.547.0140.54327
MA260944.551.540.051.552.5281.22367
MA260958.5400
MA260962.0108.058.058.566.0956.04653
MA260965.079.065.076.074.01017.34366
MA260975.089.067.585.582.01088.8272
MA260987.0101.075.0101.091.013212.28198
MA260996.0115.088.0115.0101.522923.34391
MA260994.0125.594.0125.5112.011613.4128
MA2609116.0138.5106.5138.5123.09212.03115
MA2609117.5117.5117.5117.5135.510.1272
MA2609160.0160.0140.0140.0148.5558.69144
MA2609168.0173.0168.0172.5162.081.3858
MA2609172.0177.0161.5161.5176.06912.06138
MA2609190.544
MA2609202.0202.0202.0202.0207.081.6276
MA2609251.5262.0200.0262.0239.5163.9447
MA2609285.0285.0272.5272.5273.530.8317
MA2609273.5322.5273.5322.5310.541.2336
MA2609348.033
MA2609387.027
MA2609428.0
MA2609469.0
MA2609520.0520.0510.5510.5510.531.553
相关资讯: