郑州商品交易所08月21日PTA期权日行情
发布时间:2025年08月21日 15:45
合约代码今开盘最高价最低价今收盘今结算成交量(手)持仓量成交额(万元)DELTA
TA510C41500.000.000.000.00710.00000.000.9974
TA510C42000.000.000.000.00660.00000.000.9955
TA510C42500.000.000.000.00610.50000.000.9934
TA510C43000.000.000.000.00560.50000.000.9902
TA510C43500.000.000.000.00511.00000.000.9861
TA510C44000.000.000.000.00461.50070.000.9804
TA510C44500.000.000.000.00412.00030.000.9715
TA510C4500284.50427.00279.00394.00363.508797614.350.9585
TA510C4550242.50374.50229.00341.00315.50962798139.060.9388
TA510C4600201.00324.50189.00294.00268.501,172640143.930.9082
TA510C4650151.00278.00147.00249.00224.001,587852161.040.8616
TA510C4700120.00233.50114.50205.00183.004,5971,430347.270.7960
TA510C475093.00193.0088.00178.00148.009,4524,201603.640.7107
TA510C480074.00163.0068.50140.00119.5028,3616,4201,485.330.6173
TA510C485056.00132.0054.00117.5096.5034,3994,1841,528.280.5261
TA510C490045.50109.5042.0094.5078.5057,3406,7562,383.330.4442
TA510C495038.0091.5034.5076.5065.0043,2574,2111,423.250.3743
TA510C500030.0077.5026.0065.0054.50115,90220,1163,246.820.3162
TA510C510022.5054.5018.0048.0038.5060,0607,7031,264.780.2274
TA510C520015.0041.5013.5034.0028.0040,2998,645630.120.1662
TA510C53009.0031.009.0024.5021.0029,8216,326357.750.1239
TA510C54006.5024.506.5019.5016.0057,31712,588499.510.0941
小计484,61385,85614,228.46
TA510P41500.501.000.500.500.504332,2750.11-0.0041
TA510P42000.501.500.500.500.504841,3850.12-0.0057
TA510P42501.001.000.500.500.502471,2980.07-0.0076
TA510P43001.001.500.500.501.008771,1110.43-0.0105
TA510P43502.002.001.001.001.506389090.42-0.0145
TA510P44002.502.501.002.502.002,7353,7532.41-0.0199
TA510P44503.503.501.002.502.506,5726,3606.98-0.0286
TA510P45006.006.502.503.504.006,9496,54313.32-0.0413
TA510P455010.5010.503.505.505.508,3174,46825.15-0.0608
TA510P460015.0018.006.008.509.0019,5668,15098.39-0.0912
TA510P465027.0028.509.5014.5014.5014,5574,327114.03-0.1375
TA510P470044.5044.5015.5021.0023.5025,5317,379306.32-0.2029
TA510P475069.0069.0025.0033.5038.5027,4074,082487.57-0.2881
TA510P480095.0098.5040.0052.0059.5022,2773,794600.66-0.3814
TA510P4850118.50133.5061.5072.5086.5013,9843,380554.78-0.4726
TA510P4900168.00173.0087.5098.50118.505,5102,292310.98-0.5545
TA510P4950204.00213.50120.50138.00155.002,8321,196218.73-0.6244
TA510P5000249.00249.00165.00178.00194.5015736914.03-0.6825
TA510P5100274.00277.00235.50258.50278.50431315.62-0.7715
TA510P5200430.00430.00325.00329.00368.0061321.05-0.8329
TA510P53000.000.000.000.00460.50020.00-0.8753
TA510P54000.000.000.000.00555.50000.00-0.9053
小计159,12263,3362,761.17
TA511C41000.000.000.000.00741.00000.000.9862
TA511C41500.000.000.000.00691.50000.000.9823
TA511C42000.000.000.000.00642.00000.000.9767
TA511C42500.000.000.000.00593.00000.000.9704
TA511C43000.000.000.000.00544.00000.000.9615
TA511C43500.000.000.000.00495.50000.000.9509
TA511C44000.000.000.000.00448.00000.000.9353
TA511C44500.000.000.000.00401.00040.000.9155
TA511C45000.000.000.000.00355.000310.000.8894
TA511C4550261.00356.50261.00331.00311.50797611.790.8536
TA511C4600215.50312.50215.50290.00270.50721968.880.8081
TA511C4650193.50273.50193.50273.50233.50471855.220.7533
TA511C4700162.50238.00158.50215.00200.0011237411.060.6916
TA511C4750137.00205.50132.00185.00171.5030033327.020.6264
TA511C4800110.00178.00110.00159.50147.0053741540.920.5616
TA511C485096.50154.0090.00136.50126.0077331650.580.4998
TA511C490082.00135.5077.50117.50108.501,39992679.730.4427
TA511C495067.00115.5067.00101.5094.001,13041853.390.3918
TA511C500060.00102.5057.0092.0081.502,537803107.120.3460
TA511C510048.5079.0043.0069.0062.502,53436281.520.2711
TA511C520034.0062.5032.5055.0048.503,79856695.880.2133
TA511C530027.0050.0025.5040.5038.003,29050166.540.1685
TA511C540021.5040.5020.5035.5030.503,16890653.520.1355
小计19,7766,412693.15
TA511P41000.000.000.000.002.000910.00-0.0157
TA511P41500.000.000.000.002.500910.00-0.0192
TA511P42003.503.502.502.503.501306980.18-0.0243
TA511P42504.004.003.003.504.003874700.68-0.0303
TA511P43005.005.003.504.005.504354960.97-0.0387
TA511P43506.007.004.505.506.506845292.09-0.0489
TA511P440010.0010.506.507.509.005334402.14-0.0639
TA511P445013.5015.509.0010.5012.009814275.50-0.0833
TA511P450019.5021.5012.5015.5016.008195166.49-0.1090
TA511P455024.0030.5017.5021.5022.501,40958515.59-0.1443
TA511P460039.5043.5025.0029.5031.501,59381723.68-0.1895
TA511P465055.0060.0035.5039.5044.001,92056639.50-0.2439
TA511P470076.5080.0049.5056.5060.501,37648739.42-0.3054
TA511P4750104.00104.0068.0072.5081.501,25435948.32-0.3704
TA511P4800129.50134.0090.0094.00107.0093434847.63-0.4352
TA511P4850165.50168.00116.00122.00136.0097634662.54-0.4969
TA511P4900201.00201.00146.00150.00168.0050414139.27-0.5540
TA511P4950234.50241.50178.50194.00204.0057617156.11-0.6050
TA511P50000.000.000.000.00241.00040.00-0.6509
TA511P51000.000.000.000.00322.00000.00-0.7261
TA511P52000.000.000.000.00407.50000.00-0.7842
TA511P53000.000.000.000.00496.50000.00-0.8294
TA511P54000.000.000.000.00589.00000.00-0.8628
小计14,5117,582390.09
TA601C38000.000.000.000.001,034.500110.000.9797
TA601C38500.000.000.000.00985.00080.000.9755
TA601C39000.000.000.000.00936.00090.000.9709
TA601C39500.000.000.000.00887.00000.000.9647
TA601C40000.000.000.000.00838.50090.000.9584
TA601C4050779.50779.50779.50779.50790.00100.390.9514
TA601C41000.000.000.000.00742.000100.000.9423
TA601C41500.000.000.000.00694.500840.000.9327
TA601C4200571.00591.50571.00591.50647.0022660.580.9212
TA601C4250524.50557.00524.50557.00600.5022510.540.9073
TA601C43000.000.000.000.00554.0002060.000.8923
TA601C43500.000.000.000.00509.0001780.000.8726
TA601C44000.000.000.000.00464.5002830.000.8514
TA601C44500.000.000.000.00422.5003590.000.8241
TA601C4500350.00431.00350.00429.50381.50226924.500.7943
TA601C4550305.50384.00301.00367.00343.5019934434.680.7584
TA601C4600275.00341.00274.50341.00308.0011422517.300.7192
TA601C4650244.50309.50235.50297.00275.5017542824.830.6767
TA601C4700217.50277.50205.50264.00247.5058782267.970.6318
TA601C4750195.00251.50185.00239.50221.5038488641.150.5872
TA601C4800166.50229.00162.50222.00199.501,6521,696158.660.5431
TA601C4850160.00209.50147.00200.00179.501,10998898.690.5011
TA601C4900132.00188.00130.50180.00162.502,6622,933228.600.4616
TA601C4950125.00169.50116.00158.00147.002,9754,775220.590.4249
TA601C5000102.00156.50102.00142.00134.006,0436,044404.240.3913
TA601C510092.00128.0087.50117.50112.002,5162,409143.380.3321
TA601C520079.00108.0072.5099.0093.502,5063,169120.410.2822
TA601C530069.5092.0062.0083.0079.502,1341,65189.140.2414
TA601C540055.0079.5053.5070.0068.002,1031,40872.810.2075
TA601C550052.5069.0046.5061.5058.002,0902,05560.840.1782
TA601C560044.0063.0043.0055.5050.504,3728,175115.930.1550
小计31,64840,3741,905.24
TA601P38006.006.505.505.505.501,0263,2752.97-0.0237
TA601P38506.006.505.505.506.50583970.17-0.0273
TA601P39007.007.005.505.507.501514390.45-0.0313
TA601P39507.507.506.006.008.501804500.62-0.0368
TA601P40007.508.506.007.5010.003547801.28-0.0425
TA601P40500.000.000.000.0011.5004700.00-0.0488
TA601P410014.0015.0011.0013.5013.504282,3482.69-0.0574
TA601P415016.5016.5013.5013.5015.50231,5630.17-0.0664
TA601P420016.5016.5013.0015.5018.004731,0093.47-0.0772
TA601P425019.5019.5015.0017.5021.501,5751,02913.48-0.0905
TA601P430024.0024.0019.0020.5024.501,2751,40713.53-0.1049
TA601P435030.5030.5024.5025.5029.501,0361,59213.51-0.1240
TA601P440036.0038.5029.0030.5035.001,2251,29319.82-0.1447
TA601P445048.0048.0036.0039.0042.501,8371,29136.92-0.1713
TA601P450059.0059.0044.5048.0051.502,1435,07152.78-0.2007
TA601P455069.0072.0057.0059.0063.501,55781148.52-0.2361
TA601P460085.5091.5072.0075.5077.501,00393739.72-0.2749
TA601P4650104.50110.5086.5091.0095.004281,07020.16-0.3171
TA601P4700131.00134.00104.00110.50116.008561,53250.05-0.3617
TA601P4750155.50157.50126.50132.00140.0051996336.13-0.4062
TA601P4800184.50187.50151.50157.50167.5098881483.45-0.4503
TA601P4850216.00219.50178.00183.50197.5067577765.45-0.4922
TA601P4900248.50254.50210.00215.50230.0038090342.84-0.5318
TA601P4950285.50288.00242.00251.00264.5033048643.04-0.5686
TA601P5000318.00318.00273.00273.00301.0073361.07-0.6023
TA601P51000.000.000.000.00378.0001300.00-0.6618
TA601P5200455.00458.00421.50422.00459.5037458.02-0.7122
TA601P5300555.00555.00507.00507.00545.0016354.08-0.7535
TA601P5400622.00630.00614.00614.00633.005191.56-0.7879
TA601P5500726.00726.00726.00726.00722.501180.36-0.8179
TA601P5600800.00805.00795.00805.00814.502719110.75-0.8418
小计18,61331,481617.08
TA605C43000.000.000.000.00614.00000.000.8292
TA605C43500.000.000.000.00572.50000.000.8098
TA605C44000.000.000.000.00532.500620.000.7878
TA605C44500.000.000.000.00494.00060.000.7636
TA605C45000.000.000.000.00456.50050.000.7385
TA605C45500.000.000.000.00422.50060.000.7101
TA605C46000.000.000.000.00389.00060.000.6812
TA605C46500.000.000.000.00358.50060.000.6505
TA605C47000.000.000.000.00330.50060.000.6192
TA605C47500.000.000.000.00304.000120.000.5878
TA605C48000.000.000.000.00281.500120.000.5563
TA605C4850242.50242.50242.50242.50259.502680.240.5256
TA605C4900266.00266.00266.00266.00241.003180.400.4962
TA605C4950227.00246.50227.00246.50224.506210.710.4679
TA605C5000210.00226.50210.00226.50208.006480.650.4409
TA605C5100182.00195.00182.00195.00183.5014431.320.3931
TA605C5200157.00167.00157.00167.00163.009330.720.3514
TA605C5300136.00144.00136.00144.00146.506240.420.3160
TA605C5400118.50118.50118.50118.50132.501490.060.2854
小计474254.53
TA605P430051.5051.5050.0050.0061.0091380.23-0.1627
TA605P435059.5059.5053.5054.0068.5038491.07-0.1813
TA605P440070.5070.5064.0066.0078.0012340.40-0.2026
TA605P44500.000.000.000.0089.000240.00-0.2260
TA605P45000.000.000.000.00101.000290.00-0.2505
TA605P45500.000.000.000.00116.500160.00-0.2782
TA605P46000.000.000.000.00132.500120.00-0.3067
TA605P46500.000.000.000.00151.50090.00-0.3369
TA605P4700166.00166.00166.00166.00172.503120.25-0.3679
TA605P4750190.00190.00190.00190.00195.503180.29-0.3991
TA605P4800198.50198.50198.50198.50222.001190.10-0.4304
TA605P48500.000.000.000.00249.500180.00-0.4611
TA605P49000.000.000.000.00280.500170.00-0.4905
TA605P49500.000.000.000.00313.000110.00-0.5188
TA605P50000.000.000.000.00346.000110.00-0.5461
TA605P51000.000.000.000.00420.500120.00-0.5942
TA605P52000.000.000.000.00498.50060.00-0.6366
TA605P53000.000.000.000.00581.000120.00-0.6727
TA605P54000.000.000.000.00666.00090.00-0.7041
小计664562.33
TA合计728,396235,92220,602.05
总计728,396235,92220,602.05

说明:

(1) 价格:元/吨

(2) 成交量、持仓量:手(单边计算)

(3) 成交额:万元(单边计算)

相关资讯: