郑州商品交易所07月08日PTA期权收盘行情
发布时间：2026年07月08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
TA26081,000.0
TA2608950.02
TA2608900.0
TA2608850.0
TA2608800.06
TA2608740.0740.0740.0740.0750.072.5910
TA2608677.5677.5677.5677.5650.0155.04155
TA2608550.5272
TA2608397.5500.0386.0464.5451.5783174.641,165
TA2608289.0401.0288.5363.5353.56,4791,130.671,273
TA2608208.0303.0195.0270.0258.511,7351,445.891,242
TA2608110.0211.0110.0182.5170.520,7491,660.991,811
TA260859.0132.057.5106.097.565,8082,963.18,958
TA260830.075.026.057.048.0148,4233,579.0312,700
TA260814.040.09.030.524.0107,9401,202.5510,170
TA26087.018.03.515.015.093,891510.2421,341
TA26083.09.01.56.011.024,58271.0713,860
TA26082.05.01.54.59.017,62328.1925,838
TA26081.52.50.52.07.05,5875.155,727
TA26081.01.50.51.06.01,9281.284,895
TA26080.51.00.50.55.03,9891.195,844
TA26080.51.00.50.54.04,5961.33,552
TA26080.50.50.50.53.57450.22,262
TA26080.50.50.50.53.06490.181,514
TA26080.50.50.50.52.54770.131,668
TA26080.50.50.50.52.0710.026,047
TA26081.5914
TA26080.50.50.50.51.5740.021,527
TA26081.0675
TA26081.0734
TA26081.0679
TA26080.50.50.50.50.55286
TA26080.5345
TA26080.5571
TA26080.50.50.50.50.5690.02617
TA26080.51,806
TA26080.53,431
TA26080.50.50.50.50.55746
TA26080.50.50.50.50.5560.011,422
TA26080.51,331
TA26080.50.50.50.50.58450.211,759
TA26080.50.50.50.50.53,0130.753,019
TA26081.01.00.50.50.515,7315.0321,801
TA26081.01.00.51.00.54,0111.175,889
TA26081.51.50.51.00.57,1242.836,897
TA26083.53.50.51.51.522,44914.6821,857
TA26087.07.01.53.53.526,49442.3417,468
TA260818.019.04.07.09.0113,658426.5726,737
TA260843.043.011.017.020.5103,6321,056.6113,383
TA260881.584.028.542.547.564,0281,480.178,800
TA2608141.0147.068.597.098.015,387729.83,210
TA2608220.0228.5130.5170.0174.04,638395.921,426
TA2608311.5320.0218.0254.5265.01,779233.442,664
TA2608407.5420.5310.0344.0361.01,604289.911,752
TA2608430.0479.5403.5441.0458.516435.971,455
TA2608522.0559.0501.5541.5557.019652.121,269
TA2608617.5651.0586.5619.5655.55818.09745
TA2608720.5746.0720.5746.0754.52910.671,042
TA2608832.0832.0832.0832.0854.010.42726
TA2608953.0334
TA26081,052.5306
TA26081,152.0445
TA26081,252.03
TA26081,351.5
TA26081,451.0
TA26081,551.0
TA26081,650.5
TA26081,750.5
TA26081,850.5
TA26081,950.5
TA26082,050.5
TA26082,150.0
TA26082,250.03
TA26082,350.0
TA26091,410.01,410.01,406.01,406.01,414.02014.08373
TA26091,364.010
TA26091,314.520
TA26091,264.530
TA26091,214.548
TA26091,165.022
TA26091,115.512
TA26091,066.023
TA26091,016.560
TA2609967.533
TA2609918.5112
TA2609870.050
TA2609857.5857.5857.5857.5821.510.4387
TA2609773.593
TA2609726.0201
TA2609678.598
TA2609625.0666.5622.5666.5632.53110.09560
TA2609505.0594.0487.5552.0542.0880239.14784
TA2609405.0499.5403.5468.0456.0835191.73612
TA2609326.5420.5326.5387.0376.51,132210.611,150
TA2609269.0353.0260.0320.0304.51,129169.391,679
TA2609210.5281.0201.5256.0242.52,079251.762,559
TA2609155.0227.5154.0202.5190.04,320411.112,178
TA2609120.0317.0116.5157.0148.04,149309.924,249
TA260992.0140.087.5126.0115.011,056650.876,903
TA260971.0111.068.099.590.03,286149.873,539
TA260954.087.051.577.570.59,972351.894,676
TA260940.570.040.562.055.55,425150.362,806
TA260932.055.031.048.544.03,95587.334,612
TA260925.044.525.040.035.03,79768.865,406
TA260920.536.019.532.028.53,13444.014,063
TA260916.030.516.027.022.56,26368.645,754
TA260913.524.513.022.018.51,73717.393,008
TA260912.020.011.017.515.07766.542,700
TA26099.517.59.515.012.55913.882,948
TA26098.014.57.512.510.09635.662,706
TA26097.013.07.011.08.52,86514.4813,509
TA26096.010.56.09.57.02961.261,033
TA26095.08.55.07.56.02540.861,833
TA26094.07.54.07.05.09682.721,392
TA26094.56.54.56.54.01340.371,111
TA26093.56.03.55.53.51450.341,477
TA26094.55.03.55.03.0700.151,338
TA26093.54.03.54.02.5500.09525
TA26092.54.02.54.02.0140.03648
TA26092.53.52.53.52.0840.13836
TA26092.53.52.03.51.55070.757,552
TA26093.03.02.02.01.07870.857,188
TA26092.53.02.53.01.060.01426
TA26093.03.02.02.01.0250.02194
TA26091.03.01.02.51.580.01358
TA26092.0239
TA26093.55.53.03.02.01560.23214
TA26095.05.03.04.02.5340.06914
TA26093.5209
TA26098.08.04.04.04.02680.61629
TA26095.0502
TA26098.58.55.56.56.01970.63760
TA26099.510.06.58.07.01,3444.961,121
TA260911.512.07.59.59.01,4726.531,327
TA260913.513.59.011.510.51,1996.421,279
TA260916.517.510.514.013.02,77316.941,566
TA260920.021.014.017.016.01,0598.441,260
TA260926.026.017.021.519.59,66897.0310,715
TA260937.537.525.030.529.04,29561.083,268
TA260951.553.535.045.043.05,901127.94,268
TA260974.578.053.566.063.07,589235.374,125
TA2609107.0109.578.094.091.04,198189.583,232
TA2609154.5154.5112.0133.0128.53,491224.43,763
TA2609198.0202.0151.5181.5176.02,521218.522,609
TA2609256.0263.0204.5236.0234.01,072123.962,420
TA2609325.5334.5270.5304.0300.5890131.552,935
TA2609405.0412.5345.5375.0375.0816152.818,263
TA2609425.5450.5421.5450.0455.519843.153,853
TA2609542.0542.0482.5510.5540.571.797,925
TA2609670.0670.0593.0620.0628.59831.774,489
TA2609756.5756.5684.5688.5719.5165.786,083
TA2609800.0808.0750.0750.0813.062.33,065
TA2609907.0799
TA26091,003.0703
TA26091,099.0482
TA26091,196.5399
TA26091,294.0215
TA26091,392.5171
TA26091,491.0128
TA26091,567.01,571.01,565.01,565.01,590.0118.6270
TA26091,689.077
TA26091,788.052
TA26091,887.559
TA26091,987.031
TA26092,087.034
TA26092,186.538
TA26092,286.538
TA26092,386.054
TA2610773.0
TA2610728.5
TA2610685.0
TA2610642.0
TA2610552.0642.0552.0608.0600.54413.3811
TA2610464.0562.0464.0531.0521.5379.768
TA2610415.0478.0415.0455.5448.0286.354
TA2610371.0408.5371.0396.0382.0132.533
TA2610327.5327.5327.5327.5323.020.333
TA2610270.528
TA2610230.0240.0230.0230.0225.0677.7781
TA2610196.0196.0196.0196.0185.5100.9840
TA2610152.03
TA2610110.0130.5110.0130.5125.030.1836
TA2610102.539
TA261067.091.567.091.583.048819.28138
TA261057.079.054.572.068.564120.34202
TA261061.561.561.561.555.510.0394
TA261034.050.534.050.545.5110.23155
TA261032.032.032.032.037.560.157
TA261035.035.035.035.030.530.0549
TA261025.5121
TA261024.524.524.524.521.030.0460
TA261020.520.520.520.517.530.0384
TA261017.017.017.017.014.530.03129
TA261014.014.014.014.012.030.02214
TA261023.520
TA261028.030.528.030.528.530.0451
TA261035.061
TA261040.540.540.540.542.510.0223
TA261050.050.050.050.050.510.0329
TA261075.575.571.071.071.0572.11113
TA2610103.0103.095.595.597.5241.2295
TA2610136.5136.5136.5136.5131.0412.7776
TA2610164.5166.5163.0166.5171.5494.1146
TA2610209.0209.0206.0206.0218.5333.558
TA2610260.0260.0260.0260.0272.520.2714
TA2610325.5325.5325.5325.5332.510.1652
TA2610385.0397.5385.0397.5399.050.9840
TA2610472.026
TA2610548.521
TA2610628.56
TA2610691.0694.0691.0694.0714.041.3911
TA2610778.0780.0778.0778.0801.041.564
TA2610890.5
TA2610982.5
TA26101,075.5
TA26101,170.03
TA26101,265.5
TA26101,361.5
TA26101,459.0
TA26101,556.0
TA2611758.5
TA2611715.53
TA2611674.06
TA2611634.03
TA2611594.53
TA2611557.56
TA2611485.5
TA2611419.56
TA2611361.09
TA2611308.518
TA2611291.5292.5287.0287.0262.0101.4514
TA2611221.53
TA2611188.08
TA2611158.07
TA2611133.012
TA2611113.012
TA261194.026
TA261165.065.065.065.080.530.145
TA261155.555.555.555.567.090.2556
TA261147.047.047.047.058.030.0750
TA261148.544
TA261141.558
TA261138.538.538.538.535.530.0633
TA261130.012
TA261150.551.046.046.042.0270.6721
TA261160.560.550.051.549.0360.97102
TA261168.568.558.059.057.5451.4281
TA261179.580.569.069.067.0150.5866
TA261192.592.592.592.577.030.1427
TA261190.036
TA2611117.518
TA2611151.015
TA2611192.021
TA2611239.012
TA2611270.0271.5268.0268.0292.0131.7640
TA2611350.515
TA2611406.0406.0406.0406.0416.530.6124
TA2611475.5475.5475.5475.5486.030.7115
TA2611550.5550.5550.5550.5560.530.8312
TA2611629.0629.0629.0629.0640.061.923
TA2611721.040
TA2611806.536
TA2611893.033
TA2611983.021
TA26111,073.515
TA26111,166.59
TA26111,260.09
TA26111,354.5
TA2612757.5
TA2612716.0
TA2612676.0
TA2612636.0
TA2612598.5
TA2612561.5
TA2612525.5
TA2612459.0
TA2612398.5
TA2612343.5
TA2612295.0
TA2612234.0234.0232.5232.5254.060.76
TA2612191.0198.0190.5194.0217.5272.6233
TA2612165.0168.5161.0165.5186.0352.8965
TA2612141.0144.0136.0139.0160.0513.630
TA261260.062.556.056.052.0210.6312
TA261268.571.063.563.560.5150.5251
TA261281.581.571.572.070.0180.7101
TA261292.592.592.592.580.030.1452
TA261292.027
TA2612121.0121.0121.0121.0105.030.1818
TA2612118.5
TA2612151.0
TA2612190.0
TA2612234.5
TA2612285.0
TA2612343.0
TA2612406.0
TA2612473.5
TA2612547.0
TA2701719.5
TA2701680.0
TA2701640.59
TA2701603.512
TA2701567.018
TA2701531.518
TA2701499.024
TA2701435.5157
TA2701378.5137
TA2701307.5307.5307.5307.5329.010.15171
TA2701295.5295.5264.5264.5283.550.72213
TA2701220.0268.0220.0258.0244.070.88284
TA2701190.0223.0190.0223.0211.060.59260
TA2701150.0188.0150.0185.0181.023018.44639
TA2701148.0180.0148.0164.0157.5151.3201
TA2701142.5142.5142.5142.5135.530.21109
TA270196.0130.096.0125.5118.518510.9302
TA270190.0108.090.0108.0103.080.39185
TA270176.0114.076.096.591.0622.78149
TA270167.083.067.083.079.5301.21182
TA270171.0216
TA270151.569.551.569.563.5250.74247
TA270145.546.044.544.556.0290.7174
TA270142.553.537.053.551.0300.67129
TA270138.047.537.547.546.5290.6181
TA270133.054.032.549.541.5330.67223
TA270128.538.028.538.038.0220.37623
TA270132.538.032.535.535.0751.31433
TA270131.033.031.032.532.5691.11359
TA270130.032.528.031.029.51251.88561
TA270121.533.521.031.027.05597.682,016
TA270169.569.553.059.559.044013.04607
TA270184.586.063.571.069.0551.9315
TA270193.097.070.080.079.0682.75500
TA270199.099.082.093.592.0351.58252
TA2701105.0118.094.0103.5105.0864.39323
TA2701111.5123.0111.0122.5119.0170.98318
TA2701154.0154.0120.0135.0136.027817.671,667
TA2701184.0184.0155.5170.0172.01209.841,067
TA2701228.5228.5206.0206.0214.0565.861,127
TA2701273.5273.5256.0256.0263.510613.741,251
TA2701317.5473
TA2701400.0400.0370.0380.5377.0132.51386
TA2701443.0231
TA2701512.0178
TA2701630.0630.0628.0628.0587.57723.65116
TA2701665.0134
TA2701747.5161
TA2701831.075
TA2701918.551
TA27011,006.540
TA27011,097.560
TA27011,189.024
TA27011,281.027
TA27011,376.05
TA27011,470.56
TA27011,565.53
TA27011,661.56
TA27011,758.54
TA27011,855.5
TA27011,952.5
TA27012,050.0
TA2703774.5
TA2703735.5
TA2703699.0
TA2703662.5
TA2703626.5
TA2703593.5
TA2703561.0
TA2703528.5
TA2703470.5
TA2703416.5
TA2703369.03
TA2703327.024
TA2703268.0268.0268.0268.0289.060.839
TA2703236.0236.0236.0236.0257.060.7121
TA2703227.030
TA2703190.0196.0190.0190.0202.040.397
TA270383.583.583.583.584.560.2530
TA2703102.0102.093.593.594.560.2933
TA2703105.5105.5105.5105.5107.530.1620
TA2703121.014
TA2703134.54
TA2703150.0150.0150.0150.0151.030.2319
TA2703168.09
TA2703185.03
TA2703225.5
TA2703270.5
TA2703321.5
TA2703378.5
TA2703439.0
TA2703505.5
TA2703575.0
TA2703648.5
相关资讯: