郑州商品交易所05月14日PTA期权收盘行情
发布时间：2026年05月14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
TA26072,016.06
TA26071,966.54
TA26071,916.53
TA26071,866.53
TA26071,816.59
TA26071,767.06
TA26071,717.010
TA26071,667.513
TA26071,617.59
TA26071,568.020
TA26071,518.021
TA26071,468.524
TA26071,369.521
TA26071,270.521
TA26071,172.028
TA26071,073.527
TA2607976.015
TA2607879.528
TA2607783.557
TA2607690.063
TA2607599.572
TA2607512.592
TA2607431.0108
TA2607414.5430.0313.0336.5357.030954.12117
TA2607344.0344.0137.5267.0291.530943.12228
TA2607275.0279.0200.0216.0234.591799.99545
TA2607226.0226.0158.5177.5187.03,167276.461,313
TA2607173.0180.5124.5133.5148.05,285380.021,941
TA2607141.0145.099.0105.5117.04,143239.561,123
TA2607111.0118.577.586.591.55,022227.372,489
TA260783.588.561.067.572.53,304112.71,320
TA260764.570.550.554.057.528,387817.4614,721
TA260751.552.038.540.545.53,45877.11,758
TA260738.541.030.035.036.02,70446.521,468
TA260730.032.524.026.529.01,72024.25850
TA260723.525.519.520.023.01,21413.56808
TA260719.520.515.017.518.52,58523.592,433
TA260714.516.512.012.015.01,1898.672,539
TA260712.014.09.59.512.05943.462,256
TA260710.011.55.58.09.54672.131,199
TA26078.59.06.56.58.04021.64841
TA26078.58.56.06.06.52490.84595
TA26076.57.54.54.55.51,7615.683,148
TA26072.02.01.51.51.5420.04137
TA26071.537
TA26071.5137
TA26072.0103
TA26072.0124
TA26072.0165
TA26072.5124
TA26073.03.03.03.02.52107
TA26073.53.51.52.03.0700.1177
TA26072.52.52.52.53.0185
TA26071.52.51.52.53.5150.02101
TA26077.07.03.54.04.04661.23791
TA26074.04.04.04.05.0110.02115
TA26075.06.05.05.56.01120.31152
TA26077.07.56.57.07.01530.54222
TA26078.010.07.57.59.01210.55507
TA260711.013.09.511.511.53692.11987
TA260712.017.012.016.014.52,07215.311,672
TA260717.522.016.021.518.52,41623.881,373
TA260723.030.020.529.025.02,04427.15836
TA260729.542.028.540.034.52,41843.651,273
TA260745.059.538.555.047.521,029537.445,534
TA260756.081.052.076.066.03,459122.351,257
TA260775.0111.570.0106.591.57,470361.362,829
TA260798.0151.597.5141.0125.54,689304.962,131
TA2607130.0201.0116.0189.0169.08,791776.873,050
TA2607176.5255.5175.5244.0221.02,563278.411,298
TA2607230.0324.5227.5309.5282.0966137.181,248
TA2607291.0391.0289.5376.5350.543074.46714
TA2607360.0471.0360.0461.5425.028262.31320
TA2607444.5547.0439.0535.0506.028171.9337
TA2607530.5633.0523.5620.5590.522566.56357
TA2607678.591
TA2607709.5709.5709.5709.5768.510.3588
TA2607861.548
TA2607955.55
TA26071,051.07
TA26071,147.57
TA26071,244.55
TA26071,342.05
TA26071,440.58
TA26071,539.03
TA26071,638.02
TA26081,424.0
TA26081,326.514
TA26081,229.53
TA26081,134.06
TA26081,040.04
TA2608948.07
TA2608857.59
TA2608771.012
TA2608688.027
TA2608608.554
TA2608533.518
TA2608466.022
TA2608404.038
TA2608347.018
TA2608270.0270.0270.0270.0297.510.1413
TA2608254.515
TA2608216.524
TA2608184.541
TA2608144.0144.0144.0144.0158.020.1470
TA2608140.0140.0140.0140.0134.0191.389
TA2608116.088
TA2608101.0101.0101.0101.098.5100.5182
TA260885.585.585.585.586.0100.4341
TA260874.061
TA260865.069
TA260855.055.055.055.056.5320.8952
TA260849.578
TA260844.079
TA260838.5123
TA260829.029.029.029.034.510.01116
TA260827.527.514.514.531.0190.21168
TA260832.532.522.022.027.5190.2451
TA26087.0105
TA26089.59.59.59.59.050.02125
TA260813.013.013.013.012.530.0280
TA260818.021.018.020.517.0160.1589
TA260824.026.024.026.023.0100.1378
TA260832.033.527.533.530.5260.479
TA260841.543.041.543.040.060.1388
TA260854.056.054.056.053.090.2461
TA260867.067.067.067.070.030.1117
TA260888.588.588.588.590.550.2265
TA2608115.045
TA2608132.0132.0132.0132.0147.0392.7288
TA2608184.550
TA2608227.546
TA2608277.527
TA2608334.515
TA2608396.04
TA2608463.5
TA2608536.5
TA2608612.0
TA2608694.0
TA2608776.5
TA2608863.5
TA2608951.0
TA26081,042.0
TA26081,133.5
TA26081,226.0
TA26081,320.5
TA26081,414.5
TA26081,510.0
TA26081,606.53
TA26081,703.0
TA26092,129.0202
TA26092,079.5
TA26092,030.03
TA26091,980.53
TA26091,931.07
TA26091,882.010
TA26091,833.013
TA26091,784.013
TA26091,735.043
TA26091,686.024
TA26091,637.566
TA26091,589.529
TA26091,541.087
TA26091,492.583
TA26091,445.0201
TA26091,397.598
TA26091,350.5186
TA26091,256.0166
TA26091,164.5294
TA26091,073.0145
TA2609985.0317
TA2609898.5279
TA2609815.5332
TA2609736.0370
TA2609634.0634.0634.0634.0659.530.95312
TA2609566.5566.5541.5566.0589.030.84253
TA2609565.5565.5491.0493.0521.06717.73461
TA2609432.0464.0425.5464.0461.040.87271
TA2609427.5445.0371.0380.0404.511523.05838
TA2609377.0377.0323.5333.0354.014424.79366
TA2609360.0366.0281.0303.0310.042866.8574
TA2609305.0311.0245.5252.5269.046660.61,136
TA2609271.5271.5213.5226.0236.036142.311,756
TA2609235.5235.5191.5204.0205.035537.02916
TA2609207.5207.5167.0174.5180.560854.421,542
TA2609190.0190.0149.5150.5156.521717.12658
TA2609163.0163.0129.0134.0139.064045.11,814
TA2609139.0140.5114.0117.0122.01609.99934
TA2609122.5122.5100.5109.0108.521411.9892
TA2609108.0108.588.091.096.535917.551,470
TA260995.095.077.578.585.041217.44512
TA260982.082.068.570.077.0822.98440
TA260972.073.561.062.069.0882.88401
TA260959.059.057.558.061.5351.04347
TA260952.555.048.549.556.5360.95486
TA260947.547.547.547.551.050.12440
TA260948.052.038.540.046.01,18826.13,889
TA26098.59.57.59.05.54261.826,819
TA26098.08.08.08.06.01192
TA26098.09.07.09.06.5170.07141
TA26098.59.57.59.57.0150.06126
TA26099.59.58.08.08.0120.05146
TA26099.010.09.010.09.090.04151
TA260910.013.010.012.010.0530.33416
TA260910.510.510.510.511.060.03169
TA260914.014.012.014.012.0280.2695
TA260912.512.512.512.513.070.04439
TA260914.014.514.014.515.090.06261
TA260915.515.515.515.516.590.07333
TA260917.517.517.017.518.560.05342
TA260919.019.018.018.020.0180.17285
TA260922.0287
TA260923.023.022.022.025.0140.16285
TA260922.526.522.025.027.53083.644,642
TA260932.032.032.032.033.030.05265
TA260937.539.537.538.041.0190.37300
TA260940.548.040.048.050.0591.35475
TA260950.560.550.559.561.52567.221,077
TA260964.577.063.575.074.534512.212,212
TA260978.096.578.090.091.526611.63856
TA260996.5117.094.5111.0111.031917.02469
TA2609121.0147.5117.5142.0134.530920.23820
TA2609146.5182.0144.0172.0163.058548.23383
TA2609180.0221.0177.0203.5195.01,491149.732,355
TA2609219.0265.0210.5251.5234.047456.07716
TA2609255.0312.5252.0295.5277.542960.261,185
TA2609301.5365.0298.5349.0326.033855.461,957
TA2609352.5411.5348.5408.5381.511221.27803
TA2609407.0487.0407.0464.5440.0419.17600
TA2609499.5556.0494.0534.0506.519350.74422
TA2609567.5627.0567.5604.5575.013840.85401
TA2609626.0706.5614.0679.0650.010334.02265
TA2609808.5808.5731.0731.0725.593.6201
TA2609807.5148
TA2609890.071
TA2609976.049
TA26091,063.581
TA26091,152.036
TA26091,243.533
TA26091,335.523
TA26091,427.534
TA26091,522.038
TA26091,670.01,670.01,670.01,670.01,616.521.6736
TA26091,711.050
TA2610714.5
TA2610645.0
TA2610577.03
TA2610516.03
TA2610458.0
TA2610407.0
TA2610360.5
TA2610321.0
TA2610285.5
TA2610255.51
TA2610227.53
TA2610205.0
TA2610182.5
TA2610183.5183.5183.5183.5165.530.2887
TA2610164.5164.5163.5163.5149.090.7275
TA2610166.0169.0166.0167.0158.5121.047
TA2610197.5199.0197.5198.0188.5121.1939
TA2610219.521
TA2610257.512
TA2610299.03
TA2610347.53
TA2610400.5
TA2610460.0
TA2610523.5
TA2610593.0
TA2610664.5
TA2610741.5
TA2610818.5
TA2610900.5
TA2610983.5
TA27011,172.0
TA27011,089.5
TA27011,010.5
TA2701934.03
TA2701858.53
TA2701788.08
TA2701717.59
TA2701653.026
TA2701598.0598.0598.0598.0589.510.338
TA2701530.047
TA2701474.083
TA2701476.5563.0476.5482.5426.581.97110
TA2701437.0437.0437.0437.0394.530.66121
TA2701401.5403.5401.5403.5362.571.3577
TA2701336.5141
TA2701331.0331.0328.0328.0311.560.99209
TA2701287.0209
TA2701267.5229
TA2701251.0251.0251.0251.0248.530.38201
TA2701230.5232.0230.5232.0229.060.69267
TA2701214.5214.5213.5213.5214.560.64363
TA2701193.0196.0190.0191.0200.0302.92522
TA2701180.5180.5180.5180.5185.530.2772
TA2701167.5167.5165.0166.5172.0151.25167
TA2701150.0152.0133.5149.0162.0453.28297
TA2701115.0115.5100.0100.0113.0311.67398
TA2701139.0139.0132.5132.5130.060.41304
TA2701150.5264
TA2701184.5184.5184.5184.5172.560.54188
TA2701215.5217.0200.0217.0196.580.86201
TA2701230.0254.5210.0254.5225.0232.73142
TA2701253.0143
TA2701287.5147
TA2701323.083
TA2701362.097
TA2701450.0469.0430.0464.5405.0255.77103
TA2701456.041
TA2701523.043
TA2701589.537
TA2701662.543
TA2701736.024
TA2701810.527
TA2701890.55
TA2701970.06
TA27011,049.53
TA27011,134.06
TA27011,218.54
TA27011,303.0
TA27011,389.0
TA27011,477.5
相关资讯: