郑州商品交易所10月08日PTA期权收盘行情
发布时间：2026年10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
TA26112,350.0
TA26112,300.03
TA26112,250.06
TA26112,200.03
TA26112,150.03
TA26112,100.06
TA26112,000.0
TA26111,900.0136
TA26111,800.0637
TA26111,700.0554
TA26111,600.0407
TA26111,660.01,660.01,660.01,660.01,500.010.83657
TA26111,560.01,560.01,560.01,560.01,400.510.78538
TA26111,460.01,460.01,460.01,460.01,300.510.73523
TA26111,230.01,360.01,226.01,358.01,201.085.09563
TA26111,054.01,260.01,054.01,260.01,101.031.792,446
TA2611872.01,160.0872.01,140.01,001.517288.231,248
TA2611747.01,078.5747.01,078.5902.53115.4888
TA2611538.5970.0538.5960.0803.5552225.891,357
TA2611469.0879.0469.0860.0705.5532181.671,182
TA2611340.0782.5340.0767.5608.51,428425.682,429
TA2611288.0674.0283.0649.0513.53,860849.024,088
TA2611172.0615.0172.0615.0422.57,9801,411.343,041
TA2611102.0525.5102.0519.0337.516,4592,369.954,852
TA261181.5430.068.0430.0260.013,3441,381.03,524
TA261159.0348.041.0336.5194.054,3434,203.045,905
TA261120.0269.520.0266.5139.032,4192,164.222,551
TA261114.0202.06.0192.597.048,3252,498.187,361
TA261116.5148.56.5145.565.560,6262,150.054,600
TA261111.0102.52.599.543.048,9851,265.747,415
TA26117.068.52.066.028.052,880898.035,173
TA26114.046.01.537.517.5147,1862,010.1918,878
TA26110.50.50.50.50.51500.042,933
TA26110.50.50.50.50.51770.04730
TA26110.50.50.50.50.51953
TA26110.50.50.50.50.5210.011,239
TA26110.50.50.50.50.51850
TA26111.01.00.50.50.53110.085,176
TA26110.50.50.50.50.5550.01956
TA26111.51.50.50.50.55790.181,514
TA26110.51.00.50.50.56590.171,954
TA26111.01.50.50.50.55500.152,232
TA26110.51.00.50.50.53,9371.026,322
TA26111.51.50.50.50.52,2170.673,814
TA26112.02.00.50.50.54,0811.33,175
TA26112.02.00.51.50.56,6553.256,069
TA26112.02.50.51.01.03,6021.765,906
TA26114.55.00.51.01.518,23711.3221,518
TA26113.58.00.51.52.04,8032.714,760
TA26117.08.00.51.52.511,0068.019,150
TA261110.013.00.51.03.521,36426.0812,451
TA261117.020.01.52.05.529,55851.1113,712
TA261130.530.52.53.58.552,316179.8218,454
TA261188.088.04.05.013.545,669289.3511,352
TA261168.068.58.09.022.535,048357.885,538
TA2611120.0125.512.514.037.574,7501,411.7311,797
TA2611151.0151.021.522.560.024,241593.255,704
TA2611207.5208.039.040.594.067,8572,667.339,106
TA2611224.5224.558.065.0139.07,879416.412,253
TA2611230.5230.592.093.0197.017,8531,264.9710,474
TA2611230.0230.0131.0134.0265.51,343117.47521
TA2611500.0500.0250.0250.0343.071.367
TA2611427.5
TA2611420.0420.0360.0360.0517.5295.7428
TA26122,193.0
TA26122,143.0
TA26122,093.5
TA26122,044.0
TA26121,994.01
TA26121,945.01
TA26121,895.51
TA26121,796.56
TA26121,698.512
TA26121,601.01
TA26121,503.54
TA26121,407.015
TA26121,311.548
TA26121,217.085
TA26121,124.051
TA26121,032.5208
TA2612953.01,039.5953.01,039.5943.52813.96229
TA2612879.5990.0879.5981.0856.07635.16153
TA2612767.0903.5767.0894.0773.511749.4307
TA2612696.5819.5696.5810.5693.512948.73354
TA2612649.5715.0649.5680.0617.516154.45277
TA2612390.0653.5390.0653.5548.023368.57474
TA2612363.0582.0363.0582.0482.012433.27290
TA2612421.0515.0418.5515.0422.018242.68407
TA2612192.5453.5192.5453.5368.035669.97250
TA2612208.5397.5157.0397.5318.043975.25735
TA2612140.0350.5140.0350.5275.5663104.131,402
TA2612203.5302.0203.5300.0236.532242.961,011
TA2612112.0249.0112.0237.0202.530532.261,048
TA261270.0234.070.0225.0173.51,453130.351,771
TA261260.0195.056.0194.5146.52,107169.282,826
TA26125.05.53.55.52.5450.1383
TA26123.0145
TA26123.5199
TA26124.0110
TA26124.0132
TA26125.55.55.55.55.030.0159
TA26126.06.06.06.05.530.0152
TA26128.09.57.57.57.0640.2842
TA26129.0130
TA261210.512.510.511.011.0630.35443
TA261211.014.511.011.514.04172.65863
TA261220.020.011.015.517.55164.1953
TA261219.022.515.020.022.03873.85786
TA261253.053.023.025.027.04005.05662
TA261234.038.028.029.034.01,33520.8787
TA261243.543.535.538.042.583116.29416
TA261260.060.044.047.053.51,02224.63678
TA261269.071.054.054.065.584925.74698
TA261286.0108.067.067.083.057521.85474
TA2612111.5114.080.080.5102.51,20357.131,089
TA2612159.5159.5101.0101.0126.561736.81597
TA2612170.0174.5121.5121.5156.553438.47672
TA2612207.5218.0158.0158.0190.538032.81436
TA2612300.0300.0185.5185.5230.5963104.3702
TA2612318.0321.5219.0219.0276.537147.61293
TA2612367.0367.0265.5265.5326.010315.21234
TA2612480.0480.0323.0323.0383.56211.06139
TA2612383.0383.0383.0383.0444.530.5712
TA2612443.0443.0443.0443.0510.030.663
TA2612507.5507.5507.5507.5580.530.763
TA2612577.0577.0577.0577.0653.530.873
TA27011,998.011
TA27011,949.5
TA27011,901.011
TA27011,853.012
TA27011,804.518
TA27011,756.021
TA27011,708.038
TA27011,613.0752
TA27011,518.01,028
TA27011,424.5891
TA27011,332.01,165
TA27011,240.51,347
TA27011,080.01,150.01,080.01,150.01,151.584.431,109
TA27011,100.01,180.01,100.01,180.01,063.52111.931,867
TA2701910.0930.0910.0930.0979.0156.871,964
TA2701685.01,013.0685.01,013.0895.5443200.21,438
TA2701739.5930.5725.5930.5817.0303127.351,267
TA2701666.0861.5641.0861.5740.517868.98974
TA2701429.0800.0429.0780.0669.5705236.411,670
TA2701445.0700.0445.0677.5601.0575171.221,637
TA2701317.0644.5317.0644.5540.5632174.81,456
TA2701328.5587.0303.5574.5481.51,573377.873,819
TA2701283.0522.5283.0522.5431.5998218.322,493
TA2701259.0475.5259.0467.5383.5858172.91,943
TA2701216.0432.0215.0424.5343.51,279226.321,679
TA2701169.0388.5169.0367.0305.5956144.592,081
TA2701146.0342.0146.0324.0275.02,421324.83,679
TA2701170.5301.5166.5281.5245.51,314160.031,571
TA2701154.0269.0152.0258.0222.52,043224.441,612
TA270197.5238.597.5230.0200.52,938263.981,855
TA270165.0211.565.0199.5181.57,179554.128,220
TA270110.013.010.011.015.01,0155.542,292
TA270112.012.011.011.016.540.02849
TA270115.515.512.012.518.0490.321,059
TA270114.030.012.514.019.5730.55844
TA270115.016.515.016.521.02161.79695
TA270117.527.516.518.022.52101.951,230
TA270122.529.018.520.024.51,70617.253,611
TA270126.028.021.523.029.55436.251,986
TA270129.034.525.026.534.54275.812,488
TA270137.037.029.531.040.51,61426.232,407
TA270153.053.035.536.048.02,18643.733,250
TA270180.082.044.047.056.57,208193.712,170
TA270185.085.052.052.567.51,14233.822,396
TA270184.091.551.563.078.51,22443.492,616
TA2701118.0130.575.576.594.02,10593.632,761
TA2701136.0188.090.591.0110.51,69588.322,121
TA2701195.0195.0110.0111.0131.52,906183.493,124
TA2701173.0208.0120.5120.5154.51,04879.621,516
TA2701280.0280.0155.0155.0183.51,376124.031,879
TA2701322.0322.0181.0181.5214.51,067113.051,641
TA2701269.5285.5213.5213.5253.5867107.41,620
TA2701406.0406.0249.0250.0294.51,123160.91,959
TA2701409.5416.5278.0299.0344.0765130.291,617
TA2701437.5440.0333.0338.5395.5953177.811,708
TA2701500.0500.0389.5390.0455.021945.171,476
TA2701536.0536.0437.5437.5516.5307.191,060
TA2701585.552
TA2701639.0639.0542.5542.5655.5123.45183
TA2701732.538
TA2701810.559
TA2701891.0250
TA27021,409.5
TA27021,318.5
TA27021,231.0
TA27021,144.01
TA27021,060.58
TA2702978.53
TA2702900.56
TA2702824.5
TA2702753.53
TA2702685.56
TA2702622.03
TA2702563.015
TA2702539.5539.5539.5539.5509.061.576
TA2702486.0486.0486.0486.0459.530.7342
TA2702436.5436.5436.5436.5414.030.6568
TA2702374.581
TA2702336.0174
TA2702305.0162
TA2702274.546
TA270234.534.534.034.050.0210.3621
TA270242.542.542.542.558.530.0694
TA270252.052.052.052.071.030.0866
TA270261.562.061.562.083.560.1921
TA270273.573.573.573.5100.030.11110
TA270288.588.588.588.5117.030.13131
TA2702106.0110.5106.0110.5138.5120.6934
TA2702125.5125.5125.5125.5162.5120.8615
TA2702199.0199.0150.0150.0190.550.4221
TA2702177.0177.0177.0177.0222.030.2720
TA2702219.0219.0219.0219.0258.060.7235
TA2702298.511
TA2702344.01
TA2702394.0
TA2702448.0
TA2702507.5
TA2702569.0
TA2702637.06
TA2702706.0
TA27031,799.5
TA27031,752.0
TA27031,704.0
TA27031,656.5
TA27031,609.0
TA27031,562.5
TA27031,516.04
TA27031,469.53
TA27031,379.018
TA27031,289.512
TA27031,203.012
TA27031,117.515
TA27031,036.529
TA2703950.0950.0950.0950.0956.510.4822
TA2703882.023
TA2703808.014
TA2703740.56
TA2703674.515
TA2703615.551
TA2703558.068
TA2703506.5132
TA2703458.015
TA2703414.045
TA2703406.5406.5406.5406.5374.030.6167
TA2703370.5370.5370.5370.5336.030.5697
TA2703335.5335.5335.5335.5304.030.5173
TA2703300.0300.0300.0300.0271.530.454
TA270320.521.010.511.015.0280.19194
TA270312.012.012.012.017.520.01158
TA270314.014.014.014.019.530.02100
TA270316.516.516.516.522.060.0585
TA270326.026.019.019.025.0210.25160
TA270329.029.021.521.528.5240.3171
TA270332.532.524.524.532.0240.3587
TA270336.036.027.527.535.0180.3136
TA270343.043.029.035.045.0450.86110
TA270352.052.038.044.055.0360.8537
TA270363.563.548.057.068.5511.4633
TA270376.576.561.568.582.5511.7449
TA270390.590.577.583.5101.0451.8946
TA2703108.0114.096.5114.0120.0573.0386
TA2703128.5128.5122.0122.0145.0211.3341
TA2703152.0152.0148.5148.5170.5151.1328
TA2703180.0180.0177.5177.5202.590.8114
TA2703236.06
TA2703276.010
TA2703295.0295.0295.0295.0317.560.9210
TA2703366.015
TA2703416.56
TA2703471.59
TA2703530.515
TA2703592.012
TA2703659.012
TA2703726.0
TA27051,398.02
TA27051,355.0
TA27051,311.5
TA27051,226.028
TA27051,145.048
TA27051,064.026
TA2705988.531
TA2705914.526
TA2705845.021
TA2705779.056
TA2705716.089
TA2705658.595
TA2705602.0129
TA2705554.0179
TA2705506.55
TA2705501.0513.0501.0513.0464.592.2845
TA2705426.097
TA2705419.0430.0419.0430.0388.071.536
TA2705358.021
TA2705355.0355.0355.0355.0328.540.735
TA2705260.0305.0260.0305.0300.030.433
TA270570.097.070.097.067.5130.5996
TA270562.569.560.065.074.0270.8665
TA270574.074.066.067.081.0200.6964
TA270587.087.082.582.594.590.3863
TA2705101.0101.096.097.0113.0180.8945
TA2705118.0118.0113.5114.5131.5211.2427
TA2705137.5137.5134.0135.5155.0231.5927
TA2705160.5160.5159.0159.0180.560.4818
TA2705187.5187.5187.5187.5209.530.2814
TA2705218.0218.0218.0218.0243.030.336
TA2705278.513
TA2705320.58
TA2705363.03
TA2705413.5
TA2705465.0
TA2705522.01
TA2705582.0
TA2705643.5
TA2705712.0
TA2705781.5
TA2705852.5
相关资讯: