郑州商品交易所07月09日PTA期权收盘行情
发布时间：2026年07月09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
TA26081,072.0
TA26081,022.02
TA2608972.0
TA2608922.0
TA2608872.06
TA2608822.010
TA2608773.5773.5773.5773.5722.010.39155
TA2608622.5272
TA2608512.0522.0507.0507.0523.0123.11,161
TA2608387.5480.0370.0393.0424.01,457304.571,404
TA2608290.0382.0265.5294.5326.53,347540.111,040
TA2608198.0290.0171.0189.0232.09,0031,036.251,317
TA2608121.0210.094.0103.0146.530,5902,211.426,737
TA260865.0125.041.049.580.5102,7334,032.059,902
TA260832.575.016.021.041.5104,2642,128.5914,103
TA260817.543.57.09.523.0160,8861,883.7225,236
TA26088.523.52.54.013.567,952419.9610,427
TA26086.514.02.03.08.559,742226.2326,764
TA26082.57.50.51.55.528,67659.677,783
TA26082.54.00.51.03.513,40814.926,361
TA26081.02.50.50.52.513,2667.936,243
TA26080.51.50.50.51.54,5171.74,012
TA26081.01.00.50.51.01,0940.342,060
TA26080.50.50.50.51.08480.221,720
TA26080.51.00.50.50.51670.041,659
TA26080.51.00.51.00.52550.076,063
TA26080.50.50.50.50.5200.01894
TA26080.50.50.50.50.5390.011,488
TA26080.5675
TA26080.5734
TA26080.50.50.50.50.54679
TA26080.50.50.50.50.51286
TA26080.5345
TA26080.5571
TA26080.5617
TA26080.51,806
TA26080.50.50.50.50.553,431
TA26080.5746
TA26080.50.50.50.50.5610.021,378
TA26080.51,331
TA26080.50.50.50.50.5740.021,746
TA26080.50.50.50.50.54530.112,929
TA26080.51.00.50.50.54,0371.0319,896
TA26081.01.00.51.00.51,4580.514,704
TA26080.51.00.50.50.54,8092.094,197
TA26081.01.50.51.51.011,6036.2917,877
TA26082.03.00.51.52.520,10715.5713,515
TA26085.07.02.54.04.543,24684.1123,522
TA260811.015.55.08.510.0106,486491.1318,879
TA260834.040.014.028.524.5124,4971,585.4611,504
TA260883.088.039.574.558.561,6131,885.614,781
TA2608173.5173.589.0140.5119.517,1081,062.971,278
TA2608232.0246.5158.0229.5201.03,373345.782,340
TA2608320.0337.0240.5312.5291.52,205324.251,365
TA2608417.0437.5332.0411.0386.5878171.81,458
TA2608483.51,269
TA2608605.0605.0601.5603.5581.561.81739
TA2608655.0714.5652.0707.0680.55418.671,019
TA2608779.5726
TA2608879.0334
TA2608978.5306
TA26081,078.5445
TA26081,178.53
TA26081,278.0
TA26081,378.0
TA26081,478.0
TA26081,578.0
TA26081,678.0
TA26081,778.0
TA26081,878.0
TA26081,978.0
TA26082,078.0
TA26082,178.03
TA26082,278.0
TA26091,472.01,480.01,458.01,458.01,482.03022.05363
TA26091,432.010
TA26091,382.020
TA26091,332.030
TA26091,282.548
TA26091,232.522
TA26091,183.012
TA26091,133.023
TA26091,084.060
TA26091,034.533
TA2609985.5112
TA2609936.550
TA2609888.087
TA2609840.093
TA2609792.0201
TA2609745.098
TA2609698.0560
TA2609607.0784
TA2609508.5582.0468.0491.5520.0628164.04665
TA2609418.5498.5389.0414.5438.0795174.141,189
TA2609350.0422.5317.5341.0363.51,179217.631,681
TA2609278.0351.5252.5276.5297.01,740256.832,474
TA2609212.0288.5201.0220.0240.02,939348.932,177
TA2609171.5235.5159.0170.0192.05,717557.654,378
TA2609142.0190.5123.0128.0153.017,1571,310.076,826
TA2609106.0154.098.5103.0122.04,999312.883,558
TA260985.0127.078.083.098.011,505575.914,875
TA260965.5102.062.065.579.56,543264.232,764
TA260954.082.549.052.065.06,765216.244,753
TA260942.068.040.042.053.05,870151.745,764
TA260935.056.031.535.044.55,020108.074,420
TA260929.547.026.529.037.05,586100.65,672
TA260924.539.522.024.031.54,17962.123,059
TA260920.534.018.020.026.02,74434.682,792
TA260918.529.014.515.023.01,43313.563,040
TA260915.523.512.514.019.51,48911.823,064
TA260912.522.511.512.017.08,39270.2214,053
TA260911.517.510.010.014.53652.451,138
TA26099.015.08.08.012.51,3077.911,944
TA26099.014.07.07.011.05442.721,426
TA26098.012.06.06.510.02831.43985
TA26097.010.05.55.58.52711.041,588
TA26095.59.04.54.57.52110.681,337
TA26095.58.04.04.06.52580.75494
TA26095.07.04.04.06.02820.76621
TA26094.06.53.53.55.51750.44827
TA26094.06.02.53.04.51,4473.177,182
TA26092.52.51.52.50.58200.767,410
TA26092.52.52.02.00.51640.17569
TA26092.02.02.02.00.5780.08272
TA26092.02.02.02.01.03358
TA26092.52.52.52.51.02239
TA26092.52.52.52.51.53217
TA26093.03.00.53.02.02820.32961
TA26092.5209
TA26095.05.05.05.03.01629
TA26095.05.05.05.04.01503
TA26096.07.05.57.04.51910.56639
TA26097.08.06.57.06.01580.551,081
TA26098.59.07.58.57.51,5956.651,341
TA260910.511.59.010.59.01,2486.431,304
TA260913.014.010.512.511.01,0826.711,682
TA260915.016.513.015.514.01,1618.931,181
TA260920.521.015.521.017.05,95355.210,547
TA260928.531.022.528.026.03,91853.462,879
TA260943.545.032.541.039.07,804154.44,006
TA260962.066.047.560.057.09,926286.354,526
TA260990.094.569.087.082.05,359221.113,084
TA2609130.0132.097.5122.0115.56,480377.624,473
TA2609166.5180.0134.0167.0158.04,855385.522,816
TA2609219.0238.0180.0218.5210.03,088326.562,666
TA2609286.0301.5237.0286.0270.51,707234.262,864
TA2609355.0374.0300.0355.0339.5683116.918,280
TA2609430.0451.5371.0428.5415.5723149.233,843
TA2609497.07,925
TA2609567.0567.0567.0567.0582.0164.544,473
TA2609677.5682.5642.5682.5670.0216.876,083
TA2609761.03,065
TA2609853.5799
TA2609936.0936.0936.0936.0948.041.87699
TA26091,042.5482
TA26091,139.0399
TA26091,235.5215
TA26091,333.0171
TA26091,430.5128
TA26091,528.570
TA26091,627.077
TA26091,725.552
TA26091,824.559
TA26091,923.031
TA26092,022.534
TA26092,121.538
TA26092,221.038
TA26092,320.554
TA2610831.0
TA2610786.0
TA2610742.0
TA2610699.0
TA2610657.011
TA2610576.08
TA2610493.0542.5466.0466.0501.5399.696
TA2610434.0461.0402.0402.0432.0275.8615
TA2610371.5375.0343.0343.0369.0142.565
TA2610316.0316.0316.0316.0312.520.3128
TA2610265.0265.0265.0265.0262.010.1381
TA2610225.0257.0193.0193.0220.060.6741
TA2610179.0179.0179.0179.0183.530.273
TA2610152.5176.0147.5176.0151.540.3136
TA2610127.5142.0124.5124.5125.5231.4850
TA2610104.5119.093.093.0104.551427.2184
TA261086.0100.070.571.085.51,25251.83478
TA261070.579.055.055.071.5541.88104
TA261065.073.047.047.059.5521.62154
TA261039.060.039.053.549.561016.47110
TA261041.049.041.048.541.51292.96100
TA261035.0121
TA261029.060
TA261025.084
TA261021.0129
TA261018.0214
TA261020.035.519.524.527.51442.2442
TA261024.539.023.532.032.0440.5561
TA261030.036.530.036.538.5200.3463
TA261022.038.022.038.045.5220.433
TA261053.029
TA261064.575.062.575.072.0461.49106
TA261097.095
TA2610126.0126.0116.5125.0127.5160.9986
TA2610170.0170.0158.5158.5164.020.1646
TA2610206.0210.0206.0210.0207.020.2160
TA2610242.0269.0242.0269.0256.030.3814
TA2610319.0321.0290.0318.0313.591.4153
TA2610378.0379.5366.0366.0376.591.6941
TA2610464.5464.5460.5460.5444.540.9126
TA2610530.0543.5515.0530.5518.0133.4229
TA2610596.56
TA2610677.511
TA2610763.54
TA2610850.5
TA2610940.5
TA26101,032.0
TA26101,125.53
TA26101,219.5
TA26101,315.0
TA26101,411.0
TA26101,508.0
TA2611810.0
TA2611767.03
TA2611723.56
TA2611683.03
TA2611642.53
TA2611603.06
TA2611528.0
TA2611459.06
TA2611396.09
TA2611338.518
TA2611301.0303.0301.0303.0288.560.9120
TA2611245.03
TA2611206.58
TA2611165.0165.0165.0165.0174.030.2510
TA2611138.0138.0138.0138.0147.530.2115
TA2611124.012
TA2611105.526
TA261189.045
TA261176.056
TA261165.050
TA261155.555.553.053.056.040.1144
TA261147.049.539.047.047.5761.7672
TA261141.044.538.539.042.0541.160
TA261135.536.530.536.536.0540.9336
TA261145.545.545.545.542.030.0724
TA261149.049.046.048.548.5220.53108
TA261156.057.056.057.055.090.2578
TA261165.065.558.565.564.0361.1158
TA261171.077.071.077.073.5150.5421
TA261182.089.079.589.083.5180.7633
TA2611107.5108.5107.5108.5108.5120.6521
TA2611139.015
TA2611175.521
TA2611217.012
TA2611266.540
TA2611322.515
TA2611397.5398.5397.5398.5383.561.1921
TA2611466.0466.0466.0466.0450.561.3712
TA2611540.0540.0540.0540.0523.561.612
TA2611599.023
TA2611680.540
TA2611763.536
TA2611850.033
TA2611938.521
TA26111,029.515
TA26111,120.59
TA26111,214.59
TA26111,308.5
TA2612804.0
TA2612761.5
TA2612720.5
TA2612680.0
TA2612640.5
TA2612603.0
TA2612566.0
TA2612497.0
TA2612433.0
TA2612375.0
TA2612324.5
TA2612279.06
TA2612239.033
TA2612206.065
TA2612176.030
TA2612152.0
TA261249.012
TA261256.051
TA261265.0101
TA261274.552
TA261284.027
TA261296.518
TA2612109.5
TA2612139.5
TA2612175.0
TA2612216.5
TA2612265.0
TA2612319.0
TA2612378.0
TA2612444.5
TA2612514.0
TA2612589.0
TA2701768.5
TA2701728.0
TA2701688.09
TA2701648.512
TA2701612.018
TA2701575.518
TA2701540.524
TA2701475.5157
TA2701389.5389.5389.5389.5417.040.78133
TA2701363.0171
TA2701302.0339.5300.0332.5315.081.24215
TA2701264.0293.0258.0258.0274.5111.5278
TA2701229.0229.0225.5228.5237.091.02251
TA2701189.5215.5188.5195.0206.5767.37699
TA2701170.0204.0169.5190.5179.5292.82177
TA2701148.0160.0148.0159.0156.0100.78109
TA2701137.0161.0130.0144.5136.51218.62330
TA2701119.0147.0108.5138.5120.0311.84185
TA2701105.0105.0105.0105.0105.5241.26145
TA270194.0182
TA270175.578.575.578.583.040.15213
TA270172.072.570.072.574.5160.57249
TA270164.064.064.064.067.560.19174
TA270152.555.552.555.560.090.25126
TA270148.054.548.054.555.0320.82178
TA270146.552.045.546.550.5601.42217
TA270140.047.538.040.045.5551.15648
TA270139.043.536.538.041.5701.39451
TA270126.041.526.034.538.5791.32311
TA270139.039.031.531.536.0190.33562
TA270131.037.531.031.033.01803.122,045
TA270165.068.055.058.056.01213.37550
TA270181.081.059.069.065.0702.31291
TA270190.593.567.579.575.0431.58471
TA2701102.5102.583.089.085.5843.7229
TA2701116.0118.090.0101.598.5351.8319
TA2701116.0116.0115.0115.0111.520.12316
TA2701121.5133.0114.0132.0126.533320.51,620
TA2701163.0168.0145.5160.0160.518514.651,037
TA2701219.5219.5181.0200.0200.511311.141,107
TA2701233.5255.0224.0255.0246.0769.321,234
TA2701319.0319.0319.0319.0297.510.16474
TA2701368.0368.0368.0368.0355.530.55389
TA2701443.5443.5443.5443.5417.510.22232
TA2701500.0501.5500.0501.5486.061.5181
TA2701558.0116
TA2701634.0134
TA2701713.5161
TA2701796.575
TA2701881.051
TA2701969.040
TA27011,057.060
TA27011,148.524
TA27011,240.527
TA27011,333.05
TA27011,427.06
TA27011,522.03
TA27011,617.06
TA27011,712.54
TA27011,809.5
TA27011,906.5
TA27012,003.5
TA2703825.5
TA2703785.5
TA2703746.0
TA2703709.0
TA2703672.0
TA2703635.5
TA2703602.0
TA2703569.5
TA2703506.5
TA2703450.0
TA2703399.53
TA2703350.0357.5343.5343.5353.0132.2814
TA2703310.5313.0304.0304.0315.0121.8627
TA2703269.5277.5268.5268.5279.5152.059
TA2703239.0242.5237.5237.5251.0131.5623
TA2703223.57
TA2703203.0
TA270380.589.068.577.077.51084.0368
TA270391.0100.576.586.587.0482.1366
TA2703102.0113.094.599.097.0391.9638
TA2703114.0114.0114.0114.0110.060.3417
TA2703128.0128.0128.0128.0122.560.387
TA2703143.5143.5143.5143.5135.530.2222
TA2703151.59
TA2703168.03
TA2703204.5
TA2703246.5
TA2703295.0
TA2703347.0
TA2703408.0
TA2703471.0
TA2703541.5
TA2703613.0
TA2703691.0
相关资讯: