郑州商品交易所05月06日PTA期权收盘行情
发布时间：2026年05月06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
TA26062,508.0
TA26062,458.0
TA26062,408.04
TA26062,358.04
TA26062,343.02,343.02,343.02,343.02,308.011.1720
TA26062,293.52,293.52,293.52,293.52,258.022.2931
TA26062,208.018
TA26062,158.026
TA26062,108.019
TA26062,058.022
TA26062,008.027
TA26061,958.536
TA26061,858.541
TA26061,758.550
TA26061,659.030
TA26061,559.056
TA26061,459.564
TA26061,399.51,399.51,399.51,399.51,359.510.7131
TA26061,260.065
TA26061,160.535
TA26061,061.5107
TA2606920.0920.0920.0920.0962.010.46269
TA2606863.0367
TA2606764.5365
TA2606680.0680.0670.0670.0666.551.7743
TA2606454.5622.0454.5622.0569.54110.471,094
TA2606407.0542.5401.5479.5474.52,292557.371,856
TA2606331.0450.0306.0392.5383.51,588319.342,141
TA2606254.0361.0237.0302.0299.01,255189.224,106
TA2606172.5280.0172.5224.5224.54,107479.295,886
TA2606150.5210.0123.0163.5162.04,691388.363,303
TA2606115.0151.087.5111.0113.059,0423,367.4819,286
TA260651.5102.051.575.076.021,274840.184,396
TA260645.569.036.548.050.518,012465.494,594
TA260647.047.022.032.032.534,211567.6110,005
TA260623.030.014.520.520.511,964127.333,332
TA260614.018.58.013.513.021,890137.5811,319
TA260615.015.05.59.08.06,20727.43,118
TA260610.510.53.56.55.05,19414.73,375
TA260610.010.02.04.53.04,4288.262,348
TA26064.05.01.53.52.01,6532.321,310
TA26063.56.51.53.01.01,5772.183,800
TA26062.02.50.52.51.01,3171.01,568
TA26061.52.01.02.00.59,2846.7712,423
TA26060.50.50.50.50.543,328
TA26060.5251
TA26060.5183
TA26060.5190
TA26060.5211
TA26060.50.50.50.50.519505
TA26060.5209
TA26060.5124
TA26061.01.00.50.50.56192
TA26060.50.50.50.50.5310.01283
TA26060.5168
TA26060.51.00.51.00.58170.223,982
TA26060.5519
TA26061.01.51.01.01.0720.04652
TA26060.51.50.51.01.0190.01399
TA26061.01.00.51.01.5730.031,019
TA26061.51.50.51.01.51,3100.6211,188
TA26061.01.00.51.02.04540.141,302
TA26061.51.50.51.02.52730.122,294
TA26061.02.00.51.03.07370.41,896
TA26062.07.51.01.53.51,7901.73,096
TA26068.08.01.02.04.520,93025.5820,722
TA26064.06.51.51.55.52,7103.913,751
TA26065.09.02.02.56.54,6658.773,762
TA260615.015.03.54.08.55,47016.776,046
TA260621.021.06.06.511.59,58448.545,660
TA260643.543.511.012.017.036,588316.1818,443
TA260661.561.518.019.525.511,336143.544,991
TA260682.082.031.033.041.013,343270.394,669
TA2606102.0147.050.055.066.535,0091,130.264,984
TA2606140.0155.078.589.5104.021,5881,071.272,301
TA2606213.0220.5117.0138.0155.06,590490.92,185
TA2606284.0290.0170.0195.0218.01,965211.32638
TA2606358.5368.0239.0271.5292.541461.87442
TA2606450.0454.0315.5353.0374.5635118.96259
TA2606462.512
TA2606555.015
TA2606650.013
TA2606747.013
TA2606845.012
TA2606943.515
TA26061,043.09
TA26061,142.59
TA26061,242.536
TA26072,498.56
TA26072,448.54
TA26072,398.53
TA26072,348.53
TA26072,299.09
TA26072,249.06
TA26072,199.010
TA26072,149.013
TA26072,099.59
TA26072,049.520
TA26071,999.523
TA26071,950.024
TA26071,850.021
TA26071,751.021
TA26071,651.528
TA26071,552.527
TA26071,453.515
TA26071,355.028
TA26071,257.557
TA26071,161.063
TA26071,065.572
TA2607972.092
TA2607881.0108
TA2607793.0226
TA2607633.0633.0633.0633.0709.010.32230
TA2607628.5201
TA2607591.5591.5525.0579.5555.0308.27173
TA2607505.0507.0472.5505.5486.511127.33257
TA2607461.0461.0417.5417.5423.0132.74253
TA2607350.0405.5350.0382.5365.5173.19371
TA2607318.5353.0300.0320.0315.512519.55523
TA2607286.0311.0240.0270.0270.51,262174.164,152
TA2607243.0259.0200.0222.5230.058167.13979
TA2607211.5223.0174.5198.5197.030830.18203
TA2607151.5190.5149.0165.0167.026122.07340
TA2607153.5161.5122.0141.5141.066146.23491
TA2607120.0138.0103.0110.0120.047328.361,072
TA2607109.5117.587.088.0100.51,08356.361,183
TA260796.0100.073.079.585.532814.01741
TA260780.582.061.561.571.071725.33723
TA260769.071.052.554.060.538311.3542
TA260759.062.044.547.550.5762.2359
TA260752.554.036.039.043.094921.191,570
TA26072.5163
TA26072.570
TA26072.5141
TA26072.5103
TA26072.5124
TA26073.0168
TA26073.0153
TA26073.0147
TA26073.595
TA26073.561
TA26073.5115
TA26073.510.50.52.54.0220.03539
TA26074.083
TA26075.052
TA26075.5146
TA26075.56.05.05.06.0760.22408
TA26076.08.06.08.07.5670.25516
TA260710.511.57.59.59.04211.91855
TA260710.510.510.010.511.5150.08568
TA260714.514.514.514.514.510.01400
TA260721.522.517.017.519.54904.72629
TA260731.532.523.524.525.51,09314.741,277
TA260750.050.030.531.034.53055.69756
TA260758.058.041.041.546.53779.23690
TA260788.088.056.561.062.533410.78434
TA2607100.0100.074.576.581.560925.64567
TA2607142.0142.095.099.5107.548525.96545
TA2607171.0171.0127.5129.0139.061343.06448
TA2607212.0212.0156.0177.5175.529225.4373
TA2607246.0246.0196.5202.0217.554158.46347
TA2607263.5282.0245.5251.5268.023731.24263
TA2607333.0345.5288.5304.5322.520733.24256
TA2607446.0446.0352.0352.0381.512323.74162
TA2607433.0475.0433.0450.0448.57115.94119
TA2607540.5540.5488.0488.0518.0369.3426
TA2607592.05
TA2607670.57
TA2607751.07
TA2607836.05
TA2607921.55
TA26071,011.08
TA26071,100.53
TA26071,193.010
TA26081,866.0
TA26081,768.514
TA26081,672.03
TA26081,576.06
TA26081,481.54
TA26081,387.57
TA26081,295.59
TA26081,204.012
TA26081,116.027
TA26081,028.554
TA2608945.518
TA2608863.522
TA2608787.538
TA2608712.518
TA2608644.513
TA2608579.015
TA2608520.024
TA2608464.541
TA2608415.069
TA2608370.088
TA2608330.088
TA2608294.072
TA2608263.031
TA2608234.061
TA2608214.0214.0214.0214.0211.030.3271
TA2608179.0180.0179.0180.0188.070.6349
TA2608170.075
TA2608154.091
TA2608138.0138
TA2608126.5102
TA2608110.0110.0110.0110.0115.540.22162
TA2608104.03
TA260812.5105
TA260815.0131
TA260818.583
TA260822.599
TA260828.083
TA260833.572
TA260841.582
TA260850.063
TA260861.558
TA260874.068
TA260890.550
TA2608108.5137
TA2608132.057
TA2608156.552
TA2608185.5185.5185.5185.5188.530.2827
TA2608222.515
TA2608263.04
TA2608307.0
TA2608357.5
TA2608412.0
TA2608471.5
TA2608535.0
TA2608603.5
TA2608674.0
TA2608750.5
TA2608827.5
TA2608909.0
TA2608992.5
TA26081,076.5
TA26081,164.5
TA26081,253.03
TA26081,341.5
TA26092,572.5198
TA26092,523.0
TA26092,473.53
TA26092,424.03
TA26092,374.56
TA26092,325.010
TA26092,276.014
TA26092,227.013
TA26092,178.043
TA26092,129.024
TA26092,080.066
TA26092,031.529
TA26091,983.087
TA26091,935.083
TA26091,886.5205
TA26091,838.599
TA26091,790.5186
TA26091,696.5166
TA26091,602.0297
TA26091,510.0148
TA26091,419.0318
TA26091,329.0279
TA26091,238.51,238.51,207.51,207.51,242.521.22332
TA26091,156.0370
TA26091,074.5316
TA2609993.0257
TA2609879.5879.5879.5879.5918.031.32428
TA2609843.5260
TA2609775.0823
TA2609717.0719.5717.0719.5708.520.72252
TA2609627.5656.5627.5656.5648.0113.61,103
TA2609560.0560.0560.0560.0590.530.84342
TA2609500.0581.0500.0539.5538.07119.391,098
TA2609518.0518.0464.5464.5490.0225.52450
TA2609421.5492.5413.5453.5444.542795.42991
TA2609435.0445.0385.0410.0406.0377.71322
TA2609375.0417.0274.0368.5368.040876.71,080
TA2609367.0367.0320.5335.5337.039867.15881
TA2609336.0349.5289.0306.0307.514622.93789
TA2609307.0315.0269.5276.0280.011717.22631
TA2609283.0292.0238.0250.0258.020126.4256
TA2609266.0267.0219.0227.5236.516619.64170
TA2609238.5245.0202.0210.0217.031934.29173
TA2609208.5225.0180.5196.0201.555455.61244
TA2609205.5210.5169.5183.0186.0959.48190
TA2609192.5195.0165.5165.5171.0161.52420
TA2609170.0185.0140.5150.0160.01,610129.065,636
TA26097.58.56.57.05.52750.996,270
TA26096.0178
TA26097.0136
TA26097.5139
TA26096.018.56.018.58.560.04134
TA26099.09.09.09.09.040.02133
TA260912.012.010.510.510.0120.07330
TA260910.510.510.510.511.050.03155
TA260914.014.013.013.012.5670.44521
TA260913.5447
TA260911.511.511.511.514.510.01255
TA260916.0339
TA260918.0335
TA260919.5289
TA260918.518.518.518.521.530.03287
TA260920.020.019.519.523.520.02296
TA260930.030.021.523.525.55146.323,344
TA260931.0241
TA260932.533.030.530.537.070.11323
TA260944.5357
TA260954.055.551.553.053.5130.34543
TA260973.073.052.052.063.5852.682,002
TA260970.070.066.068.076.0200.67630
TA260995.095.081.584.089.5994.35460
TA2609120.5120.595.595.5107.5653.57651
TA2609144.0144.0115.0115.0126.0644.2263
TA2609180.0180.0135.0139.0150.041930.611,640
TA2609200.0200.0160.0161.5175.014613.02550
TA2609233.5233.5189.0190.0206.017317.61863
TA2609270.0270.0221.0227.5239.522025.861,736
TA2609337.5337.5259.0262.5278.0507.08626
TA2609361.5361.5298.0302.0320.012719.91406
TA2609406.5406.5344.0353.5367.0326.14357
TA2609506.0506.0390.5402.0418.516233.76437
TA2609492.5511.5453.0453.0472.54611.13201
TA2609577.5577.5503.0509.0533.0256.86197
TA2609641.0641.0565.0565.0594.5123.78111
TA2609708.0708.0708.0708.0663.0134.5361
TA2609733.026
TA2609805.081
TA2609882.536
TA2609960.559
TA26091,000.01,000.01,000.01,000.01,040.031.523
TA26091,124.034
TA26091,208.539
TA26091,293.036
TA26091,381.050
TA27011,553.5
TA27011,471.0
TA27011,393.0
TA27011,315.53
TA27011,241.03
TA27011,170.08
TA27011,098.59
TA27011,036.026
TA2701974.539
TA2701916.047
TA2701862.574
TA2701809.0107
TA2701759.0114
TA2701713.576
TA2701668.5134
TA2701625.0215
TA2701588.5600.5588.5589.5587.582.38209
TA2701550.0226
TA2701512.5205
TA2701481.5270
TA2701451.5390
TA2701435.0435.0398.5398.5421.030.62555
TA2701392.5
TA2701369.06
TA2701340.0350.0331.5346.5345.0111.8933
TA270195.099.095.099.097.060.29383
TA2701113.5313
TA2701135.0268
TA2701153.5153.5153.5153.5156.530.23192
TA2701195.0195.0195.0195.0181.530.29203
TA2701208.5213.0208.0208.5209.070.73141
TA2701237.0143
TA2701268.5275.0268.5268.5273.081.08147
TA2701309.5309.5303.0303.0311.081.2383
TA2701351.097
TA2701396.583
TA2701442.041
TA2701490.543
TA2701544.037
TA2701337.0550.0337.0550.0597.540.9843
TA2701653.024
TA2701714.027
TA2701775.55
TA2701836.56
TA2701904.53
TA2701973.06
TA27011,041.54
TA27011,111.5
TA27011,186.5
TA27011,262.0
相关资讯: