郑州商品交易所03月13日甲醇期权收盘行情
发布时间：2026年03月13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
MA2605884.0922.0884.0901.5916.53430.783
MA2605860.0896.0860.0878.0892.03530.8411
MA2605835.5869.5835.5854.0868.03933.4516
MA2605811.0845.5811.0830.0843.54033.3246
MA2605787.0821.0787.0806.0819.53629.1142
MA2605763.0797.5763.0782.5795.03628.16245
MA2605739.0770.0739.0743.5771.02418.06438
MA2605715.0746.0715.0719.5746.52417.47386
MA2605691.5724.0691.5697.5722.53021.11282
MA2605668.0699.0650.0650.0698.54026.89832
MA2605645.0712.0644.5662.0675.03422.94854
MA2605621.0652.5621.0652.5651.02113.41798
MA2605655.5700.0592.5671.0627.54830.431,570
MA2605670.0670.0670.0670.0604.010.671,200
MA2605530.0650.0510.0570.0581.07744.132,424
MA2605606.0606.0606.0606.0559.084.75841
MA2605495.5599.5495.5535.0537.0352189.22,545
MA2605510.0576.5446.0504.5515.06131.17960
MA2605455.5562.0455.5562.0494.09551.351,271
MA2605533.5533.5533.5533.5474.521.071,583
MA2605425.0520.0382.0461.5455.0633292.9713,239
MA2605418.0480.0397.0412.0435.5177.31,261
MA2605354.0451.5354.0391.5418.59840.242,193
MA2605381.0450.5371.5407.5401.57932.33932
MA2605350.0441.0316.5378.5384.5778299.494,948
MA2605305.5415.0305.5340.0355.01,206435.872,345
MA2605285.5389.5271.5317.5326.53,2311,064.045,399
MA2605260.0361.5253.0282.5302.51,198375.932,175
MA2605250.0335.0231.5269.5279.03,7781,037.673,053
MA2605227.0312.0216.0246.0259.526,9816,896.2611,984
MA2605216.0290.0201.0228.0240.013,5483,281.53,028
MA2605200.0269.5190.0212.0224.010,1212,313.752,311
MA2605180.0251.5172.5196.0208.513,9902,946.923,520
MA2605175.5234.0160.5180.5193.59,2631,825.812,186
MA2605188.0221.5146.5166.0181.581,98315,160.8319,197
MA2605155.5205.0135.0150.0169.55,206911.232,186
MA2605155.0192.5123.0145.5158.05,240851.812,160
MA2605140.0181.0114.5135.5149.017,1812,617.09,193
MA2605138.5180.0106.0122.0139.55,018711.272,168
MA2605118.0159.097.5116.0130.55,640758.072,132
MA2605116.0149.089.5108.0123.04,064529.673,241
MA2605110.0140.080.5100.0116.067,2477,849.3424,707
MA260593.5131.575.594.5109.523,7662,782.1910,698
MA26057.58.56.57.012.04,24432.0214,735
MA26059.09.57.57.512.51271.091,040
MA260510.010.58.58.513.04124.112,032
MA260511.011.08.59.014.03012.971,154
MA260512.013.09.09.014.51,92020.727,404
MA260513.013.010.010.515.55186.121,355
MA260515.015.010.512.016.04035.222,060
MA260514.514.511.512.016.53164.353,560
MA260516.018.013.014.017.52,18733.910,334
MA260518.018.514.516.518.53245.441,955
MA260520.521.016.518.020.058410.923,964
MA260522.522.518.518.521.059411.743,049
MA260525.027.021.522.022.59,995233.0628,146
MA260526.528.022.023.524.061314.662,960
MA260528.030.024.025.026.061915.94,062
MA260534.034.026.027.029.02798.131,791
MA260537.039.029.031.032.08,391278.2810,880
MA260539.042.031.531.535.044815.871,958
MA260545.046.535.035.539.094636.765,211
MA260552.554.540.041.544.01,23156.162,015
MA260555.061.045.047.049.525,6381,292.9317,825
MA260567.069.550.052.055.51,58988.352,684
MA260574.578.556.058.063.02,343151.862,371
MA260583.589.062.065.071.03,656262.151,893
MA260585.099.070.573.579.028,2512,270.0510,823
MA2605112.0122.086.090.599.53,243324.832,321
MA2605150.0150.0104.5114.5121.014,4571,714.195,602
MA2605180.0180.0126.5138.5147.04,250630.642,153
MA2605195.0209.0150.5163.5173.519,6943,381.393,605
MA2605226.5242.5176.5190.5203.518,0543,562.653,546
MA2605260.0277.0204.0224.5234.05,8691,344.712,466
MA2605300.5306.0235.0253.0268.02,703702.1594
MA2605347.0347.0268.0291.5302.0914268.252,540
MA2605381.0383.0300.5326.0337.5514173.77400
MA2605379.5379.5350.0351.0375.06824.63283
MA2605413.030
MA2605424.5452.5424.5452.5451.5177.2657
MA2605464.5498.5451.0470.0492.07937.15201
MA2605504.0506.0504.0506.0533.0105.0636
MA2605544.5547.5544.5547.5573.5116.0418
MA2605588.0613.0588.0613.0616.02313.9117
MA2605657.5661.5607.0655.0659.03925.0724
MA2605784.0784.0660.0665.0702.52315.8721
MA2606849.5
MA2606825.5
MA2606802.0
MA2606778.5
MA2606755.53
MA2606732.53
MA2606710.0
MA2606688.0
MA2606666.0
MA2606644.512
MA2606623.512
MA2606603.03
MA2606582.518
MA2606562.521
MA2606544.018
MA2606525.031
MA2606506.536
MA2606440.0512.5440.0512.5489.052.4758
MA2606494.5494.5453.0453.0472.5115.1940
MA2606400.5478.0400.5438.0455.5198.22101
MA2606383.0493.0383.0441.0439.04720.32127
MA2606368.5425.5368.5410.5424.0249.78129
MA2606358.5411.5354.5395.5409.59939.01208
MA2606345.0387.5345.0387.0395.03011.38155
MA2606332.0378.5332.0368.5381.05319.36253
MA2606309.0368.5309.0344.5356.06121.0193
MA2606288.5374.0288.5320.5332.08427.21216
MA2606296.5334.5296.5300.5311.010331.7465
MA2606279.5312.0279.5300.0292.09026.14108
MA2606264.0292.0264.0277.0273.017548.37107
MA2606249.5299.0240.0259.0258.519249.72181
MA2606240.0284.5232.0235.0243.57618.8180
MA2606229.5249.5213.0222.5229.510323.91129
MA2606202.0233.0202.0210.0218.58217.8798
MA2606214.0218.5201.0201.0208.06713.8976
MA2606204.5205.5190.0190.0197.56111.8491
MA2606177.0200.0174.5181.0188.58515.7173
MA2606135.0202.0135.0173.0181.011320.13160
MA2606153.0213.5153.0163.0174.015225.66121
MA26069.512.07.010.56.02041.75436
MA26068.012.04.55.07.5140.1154
MA26069.09.08.08.09.0130.1148
MA260611.011.08.08.010.5120.1260
MA260613.017.510.010.012.5370.45138
MA260614.514.511.511.514.550.07151
MA260616.021.016.019.517.0190.34178
MA260619.021.019.019.020.080.16175
MA260621.526.021.526.023.090.22204
MA260626.530.526.530.526.5120.34135
MA260631.035.528.528.530.5250.79207
MA260637.539.531.031.035.0250.87157
MA260637.539.536.536.539.5261.0157
MA260642.042.041.541.544.590.38115
MA260650.550.550.550.550.520.184
MA260652.053.551.553.556.5150.864
MA260670.070.067.567.563.030.271
MA260667.069.066.066.070.550.3448
MA260678.552
MA260687.098
MA2606108.0111.077.592.095.013011.9151
MA2606105.560
MA2606112.0114.0111.5112.5116.0384.2967
MA2606129.0129.0120.0121.5126.0496.0260
MA2606159.5159.5134.0135.5137.0476.5181
MA2606169.0169.0156.5157.5162.0335.2571
MA2606200.0210.5177.0184.5187.5539.8578
MA2606235.5235.5235.5235.5216.540.9462
MA2606251.0251.0244.0244.5247.07618.889
MA2606282.5283.0282.5283.0278.0205.6361
MA2606299.5316.5299.5316.5313.051.564
MA2606349.5353.0349.5353.0348.0144.9223
MA2606374.5397.0374.5397.0384.05220.029
MA2606430.5451.5403.0403.0423.05021.2610
MA2606461.5469.5457.0457.0462.0156.9415
MA2606508.5508.5497.0497.0501.5126.0318
MA2606541.5542.0536.0537.0542.01910.2315
MA2606582.5583.5576.0578.5584.52112.1813
MA2606627.5
MA2607808.5
MA2607785.0
MA2607761.5
MA2607738.5
MA2607716.0
MA2607693.5
MA2607672.0
MA2607651.0
MA2607629.5
MA2607609.53
MA2607589.5
MA2607570.0
MA2607551.5
MA2607533.0
MA2607515.0
MA2607498.05
MA2607481.53
MA2607465.57
MA2607449.522
MA2607435.021
MA2607421.031
MA2607406.538
MA2607392.537
MA2607380.552
MA2607355.5355.5355.5355.5368.510.3649
MA2607345.0100
MA2607312.0312.0312.0312.0324.051.56331
MA2607290.0290.0290.0290.0304.530.8711
MA2607272.0272.0272.0272.0285.530.8212
MA2607228.5271.0226.0271.0270.510226.13217
MA2607218.0306.5218.0306.5255.581.8936
MA2607238.5250.0235.5235.5241.0112.63125
MA2607225.5225.5225.5225.5229.530.6819
MA2607213.5279.0213.5228.0218.5122.726
MA2607201.0211.5198.0209.0207.5244.8918
MA2607193.0207.0193.0207.0197.0122.412
MA2607169.0191.0169.0191.0189.5162.9413
MA26076.0131
MA26077.593
MA260710.510.510.510.59.010.01106
MA260711.511.511.511.511.030.03127
MA260714.0162
MA260716.516.514.515.016.590.14164
MA260719.520.019.520.020.090.18166
MA260723.025.023.025.023.5110.26269
MA260727.027.027.027.027.0120.32192
MA260733.033.031.031.032.0120.38290
MA260737.037.037.037.037.060.22295
MA260733.040.033.040.042.560.22202
MA260737.045.037.045.049.060.25169
MA260741.041.041.041.055.550.2374
MA260746.546.546.546.562.530.1494
MA260769.570.552.052.070.0120.7978
MA260779.579.559.560.078.590.659
MA260789.089.089.089.087.530.2725
MA2607100.5100.5100.5100.596.010.17
MA2607106.56
MA2607117.53
MA2607128.03
MA2607139.03
MA2607151.53
MA2607164.54
MA2607192.0192.0192.0192.0190.530.5810
MA2607204.5204.5204.5204.5219.530.619
MA2607234.5234.5234.5234.5250.030.76
MA2607266.0266.0266.0266.0280.530.87
MA2607321.5321.5300.5300.5315.041.227
MA2607335.5335.5335.5335.5350.031.016
MA2607457.5457.5291.5371.0385.531.125
MA2607423.09
MA2607462.03
MA2607501.0
MA2607540.0
MA2607582.0
MA2608619.5
MA2608599.0
MA2608578.5
MA2608559.5
MA2608541.0
MA2608522.5
MA2608504.5
MA2608487.5
MA2608471.5
MA2608455.0
MA2608439.5
MA2608425.59
MA2608411.57
MA2608397.09
MA2608384.03
MA2608372.04
MA2608360.03
MA2608348.55
MA2608316.0316.0316.0316.0326.530.956
MA2608307.58
MA2608276.5276.5276.5276.5288.030.8322
MA2608272.016
MA2608231.5238.0230.0230.0256.592.119
MA2608220.5220.5220.5220.5241.530.6615
MA2608205.0210.5205.0210.5228.5163.3326
MA2608206.5216.0197.5216.0217.0183.7145
MA2608186.5187.0186.5187.0205.561.1221
MA2608185.5185.5178.0182.0194.0244.3612
MA2608173.0185.0167.5185.0185.0152.66
MA260835.535.525.027.533.0361.0554
MA260841.041.029.029.537.5572.0175
MA260841.547.034.037.042.0632.4969
MA260853.553.537.038.048.0391.68111
MA260861.061.043.047.054.0361.75100
MA260868.568.549.054.560.5331.992
MA260876.076.055.561.067.0301.9260
MA260876.079.562.566.075.5473.4183
MA260885.085.071.571.584.0181.4263
MA260894.594.578.584.092.5211.8254
MA2608112.0112.087.592.5102.0242.3443
MA2608113.5120.595.595.5112.5131.4517
MA2608130.5130.5105.5105.5123.560.7120
MA2608142.5142.5116.5116.5134.081.0512
MA2608155.5155.5155.5155.5145.530.476
MA2608168.0168.0158.0158.0158.5182.9231
MA2608170.0180.0170.0171.5171.5223.8226
MA2608194.5194.5186.0186.0184.5152.8218
MA2608222.0222.0215.5215.5212.561.3130
MA2608251.0251.0251.0251.0242.530.7515
MA2608282.5282.5280.0280.0273.5123.336
MA2608318.0318.0315.0315.0306.592.826
MA2608341.0
MA2608375.5
MA2608412.53
MA2608450.53
MA2608488.53
MA2608526.5
MA2608567.5
MA2609750.59
MA2609728.07
MA2609705.57
MA2609683.59
MA2609662.08
MA2609640.59
MA2609620.017
MA2609599.515
MA2609579.016
MA2609559.589
MA2609540.595
MA2609504.0504.0504.0504.0522.010.5145
MA2609496.0496.0475.5475.5503.5125.81155
MA2609486.0165
MA2609469.0162
MA2609452.0226
MA2609450.0450.0450.0450.0435.510.45194
MA2609420.5227
MA2609406.0166
MA2609307.5329.0307.5329.0391.041.27183
MA2609376.5208
MA2609364.0217
MA2609351.5338
MA2609349.0349.0349.0349.0339.0206.98326
MA2609331.5334.0318.5327.0326.5113.62321
MA2609304.0342.5304.0342.5305.5134.04196
MA2609251.0319.5251.0285.0285.592.691,044
MA2609280.0288.0253.5265.5267.06517.851,193
MA2609212.5281.5212.5251.0252.5205.1192
MA2609194.5302.0194.5245.5238.5235.89207
MA2609231.0239.0205.0239.0225.56414.7176
MA2609249.5249.5212.0212.0216.530.746
MA2609190.0230.0190.0220.0208.017638.92297
MA2609200.5
MA2609194.0199.5194.0199.5195.0305.8724
MA2609184.5210.0135.5194.5192.013927.6699
MA260917.521.015.018.015.01783.221,385
MA260914.522.514.522.517.0320.62313
MA260918.022.015.022.020.0150.27252
MA260921.024.516.524.523.0210.41684
MA260923.025.521.024.026.52696.122,520
MA260928.032.027.032.030.070.2490
MA260930.032.030.032.034.0300.94428
MA260936.536.533.033.538.590.31311
MA260941.043.032.042.543.0170.64496
MA260946.546.542.042.548.5271.16314
MA260955.055.042.542.554.5110.56361
MA260959.059.033.555.060.51176.17396
MA260957.565.557.559.567.017611.23816
MA260978.578.578.578.574.510.08367
MA260971.571.571.571.582.510.07272
MA260982.583.082.583.090.020.17198
MA260998.5103.595.5101.098.5262.59412
MA2609113.0113.0102.5102.5108.580.87134
MA2609122.5122.5110.0110.0118.591.08121
MA2609138.5138.5133.0133.0128.520.2774
MA2609145.0147.0135.0143.5138.5294.14162
MA2609169.5169.5156.5156.5151.0314.9589
MA2609183.5195.5169.5169.5163.0345.89140
MA2609186.0186.0186.0186.0175.5285.0644
MA2609202.0227.5185.5185.5188.0203.9888
MA2609215.5242.0215.5242.0216.081.850
MA2609267.0267.0261.0261.0246.03910.0528
MA2609280.0280.0266.0266.0277.0113.0740
MA2609312.033
MA2609347.527
MA2609384.0
MA2609424.5
MA2609510.0510.0426.5426.5465.531.43
MA2609508.0
MA2609551.5
MA2609598.5
相关资讯: