郑州商品交易所10月09日PTA期权收盘行情
发布时间：2026年10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
TA26112,444.0
TA26112,394.03
TA26112,344.06
TA26112,294.03
TA26112,244.03
TA26112,194.06
TA26112,094.0
TA26111,988.01,988.01,988.01,988.01,994.010.99135
TA26111,894.0637
TA26111,741.01,741.01,741.01,741.01,794.010.87553
TA26111,694.0407
TA26111,550.01,650.01,500.01,555.51,594.51713.49651
TA26111,450.01,540.01,400.01,440.01,494.585.86538
TA26111,350.01,440.01,300.01,340.01,394.5138.88516
TA26111,251.01,349.51,200.01,240.01,294.5117.04563
TA26111,200.01,251.51,100.01,150.01,195.04828.62,436
TA26111,100.01,154.51,000.01,068.51,095.0206113.781,144
TA26111,000.01,050.0900.0950.0995.53014.82868
TA2611900.0959.0800.0828.5896.016874.651,222
TA2611800.0879.5699.0745.5796.524097.951,037
TA2611700.0765.5600.0607.0697.514147.052,313
TA2611664.0665.0484.5515.0599.0635192.153,621
TA2611525.5575.0408.5422.0502.52,404595.092,190
TA2611450.5482.5315.5329.0408.52,538520.044,197
TA2611367.5395.0237.0243.5320.04,509699.22,594
TA2611312.0322.0160.5174.0240.514,8801,763.623,359
TA2611284.5284.5102.5114.5173.013,7081,149.382,779
TA2611209.0209.059.066.5119.041,4182,356.7410,846
TA2611148.0148.032.036.079.067,9292,627.456,214
TA261174.088.517.018.550.554,6191,311.196,169
TA261153.059.510.011.531.573,7231,085.856,324
TA261142.544.06.06.519.0207,3071,983.7817,150
TA261121.025.53.03.511.531,748191.222,229
TA261110.016.02.02.57.018,58167.922,956
TA26119.011.01.51.54.013,81230.612,001
TA261119.019.01.01.52.518,91034.882,877
TA26115.55.50.51.01.54,4364.72994
TA26112.52.50.50.51.06410.46432
TA26111.01.50.51.00.53370.2251
TA26115.55.50.50.50.55,2925.232,730
TA26110.50.50.50.50.5670.022,866
TA26110.50.50.50.50.5210.01710
TA26110.50.50.50.50.515938
TA26110.50.50.50.50.5260.011,213
TA26110.5850
TA26110.50.50.50.50.5230.015,172
TA26110.50.50.50.50.5270.01954
TA26111.01.00.50.50.51180.041,520
TA26110.51,954
TA26110.50.50.50.50.5860.022,196
TA26110.50.50.50.50.54930.126,105
TA26110.50.50.50.50.51040.033,748
TA26110.50.50.50.50.51110.033,185
TA26111.01.00.50.50.56510.196,039
TA26110.51.00.50.51.09970.295,652
TA26111.01.00.50.51.03,8501.2119,490
TA26111.01.00.50.51.51,1910.354,130
TA26110.51.00.50.51.54,5551.567,363
TA26111.51.50.50.52.04,9052.6312,199
TA26111.52.50.51.02.510,3967.2611,093
TA26112.04.51.52.53.530,77641.5213,648
TA26114.57.52.55.05.526,02364.8411,201
TA26116.014.04.59.58.533,659154.516,938
TA261110.526.59.016.015.0115,352936.8521,776
TA261119.047.017.029.526.571,546965.3413,713
TA261132.081.031.052.547.0109,3292,660.418,145
TA261150.0128.050.087.579.025,743996.792,320
TA261181.0188.081.0148.0125.032,3841,979.0411,471
TA2611181.0259.5139.5225.0185.03,724325.92664
TA2611271.0339.0202.5304.0256.5981119.85410
TA2611326.5424.5270.5395.0337.5774128.55377
TA2611400.0500.0360.0420.0425.0214.6917
TA2611517.5
TA2611613.0
TA2611710.0
TA2611808.5
TA2611907.5
TA26111,006.5
TA26111,106.5
TA26111,206.0
TA26122,231.0
TA26122,181.5
TA26122,131.5
TA26122,082.0
TA26122,032.51
TA26121,983.01
TA26121,933.51
TA26121,834.56
TA26121,736.012
TA26121,638.01
TA26121,540.04
TA26121,443.515
TA26121,346.548
TA26121,251.585
TA26121,157.051
TA26121,039.51,039.51,039.51,039.51,065.010.52207
TA2612950.0950.0950.0950.0974.510.48229
TA2612886.5153
TA2612738.0738.0738.0738.0801.531.11307
TA2612692.0692.0692.0692.0719.510.35354
TA2612607.5607.5538.5538.5643.030.88274
TA2612529.0625.0529.0538.0570.012535.58442
TA2612480.0551.5460.0498.5502.07619.06286
TA2612402.5481.5395.5404.0440.57516.19403
TA2612349.5422.0345.5350.5383.536971.26260
TA2612331.0369.5296.0300.5333.044872.56667
TA2612320.0320.0252.0252.0288.561486.831,212
TA2612243.5281.0220.5222.5247.51,154142.88521
TA2612213.0240.0185.0189.5214.094498.01807
TA2612199.5218.5158.5160.0183.02,037185.091,297
TA2612195.0200.0134.0139.5157.53,116240.271,847
TA2612130.5155.0116.5116.5135.01,02468.47241
TA2612107.5133.098.599.0115.51,70297.54471
TA2612113.0115.584.086.599.51,08653.14235
TA261280.099.072.073.585.51,48462.83320
TA261279.086.561.061.073.01,93771.64492
TA261258.569.058.561.063.5381.2321
TA261260.565.553.058.554.0812.4156
TA261283.083.039.540.047.02,29557.241,148
TA26124.04.03.54.03.0130.03388
TA26123.5145
TA26123.5199
TA26124.0110
TA26124.5132
TA26125.55.55.55.55.090.0250
TA26126.56.56.56.55.5153
TA26125.56.05.56.06.5100.0333
TA261211.011.010.010.08.080.04125
TA261214.014.011.011.010.0340.19443
TA261212.015.010.010.512.06673.89889
TA261218.519.012.513.515.56004.321,022
TA261223.523.516.017.018.54113.59844
TA261229.529.521.021.523.53533.92722
TA261229.036.026.026.029.03665.3827
TA261242.546.533.036.537.01,67630.58785
TA261247.058.542.046.546.02,54759.96864
TA261257.573.052.557.058.01,68351.47908
TA261282.590.566.073.573.01,81967.53951
TA261290.0112.583.591.590.51,67479.51932
TA2612110.0138.0104.0118.0114.01,47185.15922
TA2612153.0170.5128.5146.0140.52,440179.541,034
TA2612184.5203.5159.5177.0172.51,515131.27779
TA2612213.5249.0193.0216.0211.01,044111.14749
TA2612256.0297.5235.0261.0254.077799.28472
TA2612264.5346.5264.5311.5303.030546.4252
TA2612370.5411.0332.5374.0358.0587103.85368
TA2612461.5468.5387.5433.5417.017034.6774
TA2612525.5537.0454.5511.5483.513532.4493
TA2612594.0610.0517.0580.0552.59125.0783
TA2612626.53
TA2612704.0
TA2612784.5
TA2612868.0
TA2612953.5
TA26121,041.5
TA26121,131.5
TA26121,221.5
TA26121,315.0
TA27012,010.511
TA27011,961.5
TA27011,912.511
TA27011,863.512
TA27011,815.018
TA27011,766.521
TA27011,718.038
TA27011,621.5752
TA27011,526.51,028
TA27011,431.5891
TA27011,338.51,165
TA27011,213.01,269.51,213.01,230.01,246.553.11,347
TA27011,156.01,109
TA27011,068.51,867
TA2701954.5954.5954.5954.5982.520.951,962
TA2701910.0910.0867.0868.0900.531.321,437
TA2701803.5807.5785.5803.0821.0104.01,267
TA2701745.0745.0745.0745.0745.510.37974
TA2701728.0728.0641.5720.0674.0328115.141,542
TA2701614.5643.0557.0576.0606.5395116.741,679
TA2701552.0577.5501.0513.5544.533990.811,332
TA2701618.0618.0444.0460.0485.0549131.823,645
TA2701490.0490.0394.0411.0433.0798170.472,448
TA2701441.0441.0164.0362.0382.51,759334.052,075
TA2701440.0440.0304.0318.5340.02,010338.941,988
TA2701350.0350.0266.0274.0298.01,374202.821,858
TA2701326.5326.5236.0239.5264.02,729357.213,585
TA2701243.5250.5204.0209.0230.01,766203.551,680
TA2701245.0245.095.0187.5203.04,853492.783,410
TA2701210.0210.0156.0161.0176.53,550311.462,624
TA2701204.5208.0136.0141.0154.510,997852.849,221
TA270111.012.09.510.511.01,0075.262,587
TA270112.512.512.512.512.0210.13847
TA270114.014.012.514.013.0280.191,031
TA270115.024.514.014.514.01340.95839
TA270116.025.015.015.015.5350.27692
TA270117.01,230
TA270120.022.017.019.018.51,31212.273,889
TA270123.024.019.521.522.01631.751,949
TA270131.031.025.026.526.51161.522,447
TA270135.035.529.031.031.54667.332,451
TA270139.043.036.538.038.54939.653,094
TA270148.051.044.048.046.54,575109.5713,726
TA270164.064.052.058.055.541711.772,227
TA270170.073.062.569.068.01,98067.472,568
TA270183.088.576.085.081.51,67968.652,699
TA2701103.5107.092.0101.599.01,35167.22,134
TA2701115.0130.0111.5124.0119.52,824170.133,181
TA2701145.0155.0134.5146.0143.51,532111.541,702
TA2701154.5185.5132.5175.0172.01,520132.411,995
TA2701156.5220.0156.5212.5204.01,382141.851,949
TA2701245.0260.5227.0248.5241.51,295157.791,594
TA2701243.0305.0243.0294.0282.01,450206.32,033
TA2701314.5354.5309.0342.0329.51,401233.861,716
TA2701333.0408.0333.0385.0378.51,299248.681,822
TA2701380.0466.5380.0452.0435.5850186.911,726
TA2701502.5529.0472.5517.0493.026265.021,085
TA2701570.0596.5533.0568.5558.51,188330.7852
TA2701637.0666.5601.0644.5624.526382.77245
TA2701697.038
TA2701770.059
TA2701864.5864.5864.5864.5848.0104.32240
TA27021,366.0
TA27021,275.0
TA27021,184.0
TA27021,097.01
TA27021,011.08
TA2702929.53
TA2702849.56
TA2702775.0
TA2702703.03
TA2702636.56
TA2702574.03
TA2702516.515
TA2702464.06
TA2702415.542
TA2702373.068
TA2702334.081
TA2702299.5174
TA2702269.0162
TA2702245.0246.0245.0246.0241.0212.5861
TA2702217.5225.0217.5218.0218.5788.7175
TA2702192.5197.5192.5197.5196.0181.7518
TA270234.037.033.037.033.5230.3941
TA270242.546.041.546.042.5350.74120
TA270256.556.550.555.551.5190.4976
TA270263.063.063.063.064.030.0924
TA270276.576.575.576.077.5160.61123
TA270293.093.093.093.096.060.28134
TA2702115.5115.5115.5115.5115.530.1737
TA2702137.5137.5137.5137.5140.530.2118
TA2702168.021
TA2702201.020
TA2702238.035
TA2702279.511
TA2702326.51
TA2702378.0
TA2702434.5
TA2702495.0
TA2702560.0
TA2702620.5620.5620.5620.5629.061.876
TA2702700.5
TA2702777.0
TA2702854.5
TA27031,818.0
TA27031,769.5
TA27031,721.5
TA27031,673.5
TA27031,626.0
TA27031,579.0
TA27031,532.54
TA27031,486.03
TA27031,394.018
TA27031,304.512
TA27031,216.512
TA27031,131.515
TA27031,049.029
TA2703969.022
TA2703892.523
TA2703819.014
TA2703750.06
TA2703684.015
TA2703623.051
TA2703565.568
TA2703485.5485.5485.5485.5512.530.73135
TA2703464.015
TA2703402.5402.5402.5402.5419.030.645
TA2703359.5359.5356.0356.0379.5152.6976
TA2703328.5328.5319.0320.5341.0274.39115
TA2703296.0296.0265.5266.0310.0405.68197
TA2703270.5270.5237.5238.5279.0303.8125
TA2703240.5240.5215.0215.5253.0424.8530
TA2703215.5215.5195.5196.0229.5404.1430
TA270320.520.515.515.512.550.05193
TA270318.518.518.518.514.510.01158
TA270317.0100
TA270319.085
TA270321.5160
TA270321.532.521.530.024.5570.895
TA270324.534.024.533.028.0360.57111
TA270328.041.028.039.531.5611.09159
TA270337.556.037.544.039.5210.46117
TA270347.055.046.555.049.5200.5144
TA270358.573.558.573.562.0230.7432
TA270371.584.571.584.576.0210.8449
TA270395.095.095.095.093.030.1446
TA2703112.586
TA2703136.041
TA2703161.528
TA2703192.014
TA2703225.56
TA2703263.510
TA2703305.510
TA2703352.015
TA2703402.56
TA2703457.09
TA2703516.515
TA2703577.512
TA2703645.512
TA2703714.0
TA2703787.0
TA2703863.0
TA27051,434.02
TA27051,390.5
TA27051,348.0
TA27051,263.028
TA27051,181.548
TA27051,101.526
TA27051,025.031
TA2705951.026
TA2705879.521
TA2705813.056
TA2705747.589
TA2705676.0676.0676.0676.0689.031.0198
TA2705631.5129
TA2705577.5577.5569.0569.0580.0102.86178
TA2705526.0526.0516.0516.0533.0153.9217
TA2705488.5488.5467.0467.0488.5215.0460
TA2705434.0434.0426.0426.5452.0173.6898
TA2705418.5418.5385.0403.5417.0265.2352
TA2705363.5367.0362.0362.0386.5213.8630
TA2705350.0354.5324.5333.5360.5386.4248
TA2705309.0309.0295.0302.5335.0517.6939
TA2705282.5282.5273.0273.0313.0273.7621
TA270559.070.050.551.061.5120.3498
TA270570.070.069.069.068.040.1468
TA270572.580.572.575.575.5110.4364
TA270594.097.094.094.089.590.4357
TA2705113.0113.0113.0113.0107.590.545
TA2705127.027
TA2705169.5169.5155.5155.5149.5191.5220
TA2705194.0195.0191.5191.5175.0151.412
TA2705210.5219.5206.5215.5202.5323.3717
TA2705235.06
TA2705268.513
TA2705329.0329.5321.0329.5309.091.4717
TA2705339.0383.5339.0383.5350.561.18
TA2705431.5431.5414.0414.0398.0275.7118
TA2705481.0481.0465.5466.0450.0276.418
TA2705535.0535.0524.5524.5504.5277.1719
TA2705590.0590.0590.0590.0566.530.893
TA2705630.5
TA2705699.0
TA2705772.0
TA2705845.5
TA2705922.5
相关资讯: