郑州商品交易所07月20日PTA期权收盘行情
发布时间：2026年07月20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
TA26091,670.01,688.01,670.01,688.01,664.02016.79363
TA26091,614.010
TA26091,564.520
TA26091,514.530
TA26091,464.548
TA26091,414.522
TA26091,365.012
TA26091,315.023
TA26091,265.560
TA26091,215.533
TA26091,166.0112
TA26091,116.550
TA26091,067.087
TA26091,017.593
TA2609968.5201
TA2609919.598
TA2609871.0560
TA2609689.5689.5682.5682.5774.551.71760
TA2609610.0750.0610.0706.5680.0155.13688
TA2609516.0680.5489.5611.0589.525474.511,134
TA2609430.0581.0420.0530.0503.517744.531,355
TA2609347.5506.5347.5432.5424.037880.542,617
TA2609291.5430.0268.0366.0352.51,318223.82,831
TA2609229.5360.0212.5303.0289.55,718778.315,258
TA2609180.0297.0160.0252.0236.016,6531,874.78,369
TA2609124.5247.5124.5205.5191.023,5322,198.185,939
TA2609109.0203.5105.5169.0154.039,1483,085.269,713
TA260998.0166.084.5135.5123.512,061754.166,022
TA260970.0135.566.0110.099.020,139966.926,771
TA260957.5110.552.091.080.531,7501,313.119,660
TA260948.089.539.573.064.522,847763.324,269
TA260932.073.532.058.051.545,8171,224.799,246
TA260926.559.026.546.042.515,818327.067,225
TA260923.548.021.536.034.522,659401.237,826
TA260919.540.018.031.028.08,166119.693,741
TA260918.032.513.524.023.05,22761.265,454
TA260913.028.511.521.018.518,647190.3813,307
TA260911.022.59.515.015.52,92422.851,881
TA26099.018.58.013.512.53,99925.582,596
TA26097.515.06.010.010.53,30918.261,647
TA26096.512.55.58.59.02,88012.691,321
TA26095.510.54.57.07.02,6509.871,568
TA26094.09.04.06.06.02,9789.421,618
TA26093.57.53.55.05.02,7557.971,129
TA26093.07.53.04.04.02,6736.621,345
TA26092.55.52.53.53.51,4182.821,492
TA26092.05.02.04.03.05,11210.079,134
TA26092.02.01.01.51.01,1560.768,254
TA26091.0498
TA26091.0273
TA26091.01.01.01.01.0120.01389
TA26093.53.53.53.51.51257
TA26091.5216
TA26091.02.00.51.01.57830.41828
TA26091.51.51.51.52.0210.02296
TA26092.02.02.02.02.5390.04566
TA26093.03.02.02.02.51110.15717
TA26093.03.52.02.03.05160.74759
TA26093.53.52.03.03.51730.291,251
TA26096.06.03.03.04.01,9243.431,875
TA26095.55.53.54.04.51,0462.311,629
TA26097.57.54.55.05.51,6304.492,143
TA26099.59.55.56.56.51,6715.81,895
TA260913.014.07.08.58.014,58965.7522,495
TA260916.517.08.011.011.54,81730.313,620
TA260924.525.513.517.017.09,69393.336,065
TA260938.040.020.026.026.017,168231.495,731
TA260962.062.030.038.040.011,391232.694,730
TA260985.085.045.557.060.524,934765.457,868
TA2609120.5121.061.585.588.510,376478.215,343
TA2609155.0167.096.5118.5126.012,104771.454,805
TA2609235.0235.0135.0162.0172.010,208843.636,026
TA2609276.0287.5181.5216.0227.08,579921.848,672
TA2609337.5341.5238.0282.5289.51,952266.654,136
TA2609425.5439.5302.5350.5359.057099.827,843
TA2609496.5496.5378.5420.0434.5163.514,443
TA2609581.5582.5482.5500.0515.5359.116,081
TA2609600.03,063
TA2609735.0735.0735.0735.0687.010.37798
TA2609777.5699
TA2609869.0482
TA2609963.0399
TA26091,057.5189
TA26091,153.5168
TA26091,250.0104
TA26091,347.570
TA26091,445.077
TA26091,543.552
TA26091,641.559
TA26091,740.531
TA26091,839.534
TA26091,938.538
TA26092,038.038
TA26092,137.559
TA26101,070.5
TA26101,023.5
TA2610976.5
TA2610929.5
TA2610884.011
TA2610794.58
TA2610708.064
TA2610522.0674.5522.0624.0626.521866.38121
TA2610451.5619.5451.0556.0550.034691.0245
TA2610387.0546.5387.0483.0478.534480.48178
TA2610338.0478.0338.0419.5413.543387.57158
TA2610279.0415.5279.0358.0356.0634111.34167
TA2610259.0356.5249.0302.5306.064797.01249
TA2610215.0305.0203.5262.5262.0978127.591,009
TA2610181.0267.5181.0221.0223.51,407158.97952
TA2610144.0229.5144.0194.5192.566162.39490
TA2610130.0197.5120.0167.5165.055844.14465
TA2610110.0171.0109.0144.0142.084159.0411
TA2610100.0149.596.0125.0123.064437.54344
TA261081.5128.577.0110.5106.01,05854.9301
TA261070.0113.567.092.592.51,39665.48363
TA261060.597.558.080.080.51,92778.72584
TA261052.579.052.579.070.0381.42258
TA261045.572.545.565.062.0320.9793
TA261039.558.039.558.054.0561.28292
TA261035.057.034.048.548.048313.21771
TA261020.020.011.011.015.0630.45408
TA261020.522.016.018.017.56996.58384
TA261025.525.518.521.020.54715.23388
TA261030.030.022.024.524.02703.36298
TA261035.035.525.528.528.53274.82389
TA261047.047.034.038.038.52314.68379
TA261061.562.546.051.052.02637.32484
TA261082.085.562.068.570.052618.32376
TA2610116.0118.080.090.093.047623.18234
TA2610151.0151.5110.0117.5121.543828.29247
TA2610183.5190.5139.5152.0156.085566.78596
TA2610236.0240.0175.0192.5198.51,525143.71978
TA2610302.0302.0218.5243.0248.560675.78356
TA2610366.0366.0270.0299.0304.0673103.02364
TA2610436.0436.0327.5359.5365.048289.3329
TA2610489.0499.0391.0429.0434.034475.59262
TA2610506.087
TA2610582.510
TA2610663.03
TA2610746.0
TA2610832.0
TA2610920.03
TA26101,009.5
TA26101,101.0
TA26101,192.5
TA26101,286.5
TA26111,048.0
TA26111,002.03
TA2611957.06
TA2611912.53
TA2611868.53
TA2611826.56
TA2611744.5
TA2611666.06
TA2611594.59
TA2611527.018
TA2611464.520
TA2611428.5428.5428.5428.5408.030.646
TA2611377.5377.5377.5377.5357.530.5711
TA2611325.0325.0325.0325.0310.540.6415
TA2611282.0282.0282.0282.0270.530.4224
TA2611245.0245.0245.0245.0234.030.3718
TA2611213.0213.0213.0213.0201.530.3231
TA2611185.0185.0185.0185.0174.530.2849
TA2611149.055
TA2611129.053
TA2611110.044
TA2611111.0111.0111.0111.095.030.1768
TA261173.596.071.096.081.0331.3163
TA261163.586.061.085.070.0612.0876
TA261118.048
TA261122.0131
TA261126.581
TA261132.064
TA261138.033
TA261146.039
TA261163.524
TA261180.080.080.080.085.060.2412
TA261192.5104.092.5104.0112.560.2915
TA2611145.012
TA2611182.034
TA2611218.5218.5218.5218.5225.030.3318
TA2611263.0263.0263.0263.0274.030.3921
TA2611313.5313.5313.5313.5326.530.4715
TA2611369.0369.0369.0369.0386.030.5515
TA2611437.0437.0437.0437.0449.030.6626
TA2611516.040
TA2611588.536
TA2611662.530
TA2611742.021
TA2611822.515
TA2611907.09
TA2611992.59
TA26111,081.5
TA26121,011.5
TA2612967.5
TA2612923.5
TA2612881.0
TA2612839.0
TA2612798.5
TA2612759.0
TA2612683.0
TA2612611.53
TA2612547.0
TA2612486.0
TA2612430.516
TA2612382.048
TA2612336.078
TA2612297.545
TA2612275.0275.0275.0275.0261.530.41102
TA2612243.5243.5239.0239.0231.091.09123
TA2612211.0211.0211.0211.0203.090.959
TA2612179.5
TA261231.015
TA261234.034.034.034.036.530.0592
TA261248.548.542.547.042.0300.69150
TA261252.553.550.553.550.0160.41122
TA261260.563.059.062.058.0481.47121
TA261270.570.570.570.567.030.1157
TA261277.512
TA2612101.03
TA2612129.09
TA2612163.5
TA2612180.0180.0180.0180.0202.030.273
TA2612246.0
TA2612296.5
TA2612350.0
TA2612411.0
TA2612474.5
TA2612543.0
TA2612614.5
TA2612690.0
TA2701979.5
TA2701937.0
TA2701894.59
TA2701852.512
TA2701812.518
TA2701773.021
TA2701734.039
TA2701586.5640.0586.5623.0662.061.82193
TA2701523.5572.5523.5558.0594.5267.22175
TA2701447.5516.5447.5498.5531.04511.18180
TA2701421.5461.5421.5439.5476.04610.36209
TA2701351.0488.5344.0475.0424.09419.01199
TA2701312.0428.0303.0395.0378.59316.67241
TA2701277.0379.0267.0354.5338.011016.78770
TA2701241.5379.0241.5379.0301.015821.79243
TA2701216.0311.5216.0294.5269.517121.72215
TA2701205.0263.0204.5263.0240.513715.23286
TA2701183.5237.5182.0236.0215.511912.01191
TA2701154.5210.0154.5210.0194.016213.97209
TA2701138.0174.0138.0158.0173.014611.18248
TA2701123.5157.0123.5157.0157.020213.82332
TA2701108.5187.0108.5153.0141.061942.19486
TA2701108.5138.5108.5138.5127.5321.82152
TA270193.0126.593.0126.5116.5201.02115
TA270182.0120.082.0116.0105.0452.16186
TA270175.0110.575.0106.595.5512.38214
TA270190.090.090.090.087.510.05627
TA270148.090.048.090.080.0371.46363
TA270154.584.554.584.572.01013.49302
TA270161.576.561.576.566.5260.95416
TA270154.085.050.072.061.588129.712,504
TA270151.554.041.548.544.01243.14367
TA270160.560.548.548.551.01684.81244
TA270166.069.052.055.058.52327.29414
TA270177.578.561.562.566.0772.66179
TA270185.085.067.573.076.0401.58235
TA270196.596.580.083.586.5823.5257
TA2701115.0115.086.093.597.01678.571,525
TA2701142.0142.0117.0117.0124.516610.78936
TA2701167.0168.5148.5148.5156.0967.9973
TA2701203.0213.5171.5183.5192.012312.441,127
TA2701270.5273.0239.0239.0236.09011.31291
TA2701323.0326.5260.0280.0283.510215.26268
TA2701381.5385.0307.0310.0337.08915.83198
TA2701434.5444.0410.5434.5395.58417.81211
TA2701501.0511.0433.5433.5457.57518.18184
TA2701570.0582.0543.0563.0525.09025.06154
TA2701595.5161
TA2701670.075
TA2701747.049
TA2701826.040
TA2701909.060
TA2701992.524
TA27011,078.527
TA27011,166.55
TA27011,254.56
TA27011,344.53
TA27011,436.06
TA27011,527.54
TA27011,619.5
TA27011,714.0
TA27011,808.0
TA27031,002.5
TA2703960.0
TA2703917.5
TA2703875.0
TA2703835.5
TA2703795.5
TA2703756.0
TA2703719.5
TA2703647.0
TA2703582.0
TA2703520.53
TA2703466.011
TA2703417.518
TA2703373.09
TA2703434.0434.0397.0397.0336.020.4219
TA2703301.57
TA2703273.03
TA2703252.5282.0252.5282.0238.591.163
TA2703222.5260.5222.5260.5209.5374.2331
TA270345.574
TA270376.078.071.073.552.5843.16105
TA270385.588.581.583.560.0702.9670
TA270367.523
TA270377.010
TA270387.012
TA270397.06
TA2703110.0
TA2703137.0
TA2703170.5
TA2703208.5
TA2703252.5
TA2703303.0
TA2703357.5
TA2703419.0
TA2703483.0
TA2703554.0
TA2703618.0
TA2703688.0
相关资讯: