郑州商品交易所05月08日PTA期权收盘行情
发布时间：2026年05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
TA26062,132.0
TA26062,082.0
TA26062,032.04
TA26061,982.03
TA26061,932.020
TA26061,882.029
TA26061,832.016
TA26061,782.026
TA26061,732.019
TA26061,682.022
TA26061,632.027
TA26061,582.036
TA26061,482.041
TA26061,382.050
TA26061,282.030
TA26061,182.056
TA26061,082.564
TA2606982.5130
TA2606883.065
TA2606784.035
TA2606685.0107
TA2606600.0600.0582.0582.0587.520.59267
TA2606500.0500.0488.0488.0491.030.74347
TA2606389.0389.0350.0350.0397.0183.42344
TA2606350.0350.0250.0250.0307.0497.58730
TA2606294.5294.5174.5179.0225.03,074342.95876
TA2606199.0200.0108.5113.0154.05,571386.563,275
TA2606128.5198.063.567.098.019,720918.254,527
TA260675.097.535.537.559.033,212960.347,510
TA260643.055.018.521.034.565,2701,191.213,791
TA260619.530.09.511.520.022,087204.686,360
TA260611.020.56.08.011.553,089285.021,389
TA26065.59.03.04.07.015,79345.586,193
TA26063.07.02.02.54.07,00811.495,265
TA26062.03.01.51.52.59,0759.767,299
TA26061.52.01.01.01.53,9312.862,071
TA26061.52.00.51.01.06,7764.476,328
TA26061.01.00.50.50.51,1150.391,781
TA26060.51.00.50.50.58190.211,989
TA26060.50.50.50.50.52890.072,157
TA26060.50.50.50.50.581,078
TA26060.50.50.50.50.5940.022,739
TA26060.51.00.51.00.54000.111,012
TA26060.51.00.50.50.52,8870.746,682
TA26060.50.50.50.50.5163,304
TA26060.5251
TA26060.5183
TA26061.01.01.01.00.51190
TA26060.5211
TA26060.50.50.50.50.52507
TA26060.5209
TA26060.5124
TA26060.5192
TA26060.50.50.50.50.5500.01316
TA26060.50.50.50.50.51169
TA26060.51.00.50.50.52700.093,857
TA26061.01.01.01.00.52512
TA26061.01.51.01.00.5410.02674
TA26061.01.51.01.00.5710.04434
TA26061.51.51.51.50.53926
TA26062.02.00.51.50.52,3361.1910,671
TA26061.51.50.51.01.03790.181,203
TA26062.02.50.51.51.57030.472,008
TA26062.53.00.52.02.01,5701.541,743
TA26064.05.01.53.53.54,8398.362,439
TA26068.59.02.57.55.530,89494.0119,556
TA260615.516.53.59.09.018,34284.785,142
TA260616.022.07.016.515.019,241140.314,327
TA260628.537.013.027.025.543,909564.58,280
TA260645.560.025.047.543.031,989688.395,381
TA260682.096.539.083.072.086,8783,208.4510,312
TA260692.0146.565.0138.0116.014,620845.93,408
TA2606160.0213.5138.0200.5177.07,917697.093,015
TA2606216.0297.0201.0288.5252.05,988759.671,744
TA2606300.0384.0268.0380.0338.02,307394.221,153
TA2606408.5477.5370.0474.0429.51,854397.261,458
TA2606502.0573.5463.0561.0524.5649168.38501
TA2606563.5674.0559.0668.5622.0520163.19448
TA2606700.5761.5680.0680.0720.57426.96279
TA2606802.5856.5792.0802.0819.53414.25204
TA2606919.015
TA26061,018.513
TA26061,118.513
TA26061,218.012
TA26061,318.015
TA26061,418.09
TA26061,518.09
TA26061,618.036
TA26072,114.06
TA26072,064.54
TA26072,014.53
TA26071,964.53
TA26071,914.59
TA26071,865.06
TA26071,815.010
TA26071,765.513
TA26071,715.59
TA26071,666.020
TA26071,616.021
TA26071,566.524
TA26071,467.521
TA26071,369.021
TA26071,270.528
TA26071,172.527
TA26071,075.515
TA2607979.528
TA2607885.057
TA2607793.063
TA2607703.072
TA2607617.092
TA2607535.0108
TA2607459.0226
TA2607360.0360.0360.0360.0390.010.18230
TA2607341.0369.5302.5303.0327.511318.58153
TA2607275.5287.5245.5245.5272.516322.13189
TA2607232.0258.5200.0206.0224.538642.87397
TA2607175.5210.0164.5170.0183.035832.39298
TA2607155.0178.0131.5138.5148.555841.95379
TA2607122.0143.0107.0110.5120.559736.18673
TA2607100.0120.086.092.097.06,695336.146,818
TA260778.095.568.571.577.081532.091,138
TA260762.075.555.057.562.063620.31502
TA260748.060.044.045.550.055314.0557
TA260736.049.535.536.539.554810.96564
TA260729.539.027.027.032.094515.021,480
TA260723.535.521.522.525.07689.511,976
TA260721.027.018.018.020.56576.722,209
TA260717.521.514.515.016.06715.591,055
TA260717.518.512.513.513.01661.21769
TA260710.513.010.511.510.560.04430
TA26079.514.08.010.58.56893.761,652
TA26071.5163
TA26071.570
TA26072.0141
TA26072.0103
TA26072.0124
TA26072.52.52.02.02.5200.02170
TA26072.5153
TA26073.0147
TA26072.52.52.52.53.0195
TA26073.03.53.03.03.5100.0267
TA26073.54.03.54.04.0170.03115
TA26074.55.53.54.54.5780.18514
TA26074.54.54.54.55.590.0284
TA26076.06.06.06.06.560.0256
TA26077.09.07.09.08.0330.14199
TA26079.013.58.511.510.53581.93449
TA260712.517.511.014.513.03902.5674
TA260715.021.015.020.517.54363.88927
TA260722.027.020.027.022.51061.3581
TA260729.036.027.035.030.04236.53462
TA260740.549.036.049.040.53827.84653
TA260754.066.541.565.054.03,631103.511,932
TA260770.585.560.082.072.085731.49712
TA260795.5114.077.0108.596.01,35164.491,387
TA2607118.0146.0108.0139.0126.51,01864.251,029
TA2607148.5188.0133.0181.5164.01,459119.861,738
TA2607199.0238.5174.0230.5208.51,340140.52653
TA2607245.0284.5169.0284.5260.535746.24554
TA2607312.0350.0276.5347.0318.523035.86419
TA2607377.0413.5336.5413.5384.020238.97285
TA2607440.5491.0417.5480.0456.020347.26229
TA2607529.5568.5495.0565.0532.023162.17308
TA2607624.0648.0569.0639.0612.07021.7391
TA2607643.5691.0643.5691.0697.041.3687
TA2607784.548
TA2607873.55
TA2607966.07
TA26071,059.57
TA26071,154.55
TA26071,250.05
TA26071,347.08
TA26071,444.53
TA26071,542.510
TA26081,475.5
TA26081,378.514
TA26081,283.03
TA26081,189.06
TA26081,096.04
TA26081,005.57
TA2608917.59
TA2608831.012
TA2608749.027
TA2608670.054
TA2608593.518
TA2608523.522
TA2608456.538
TA2608394.518
TA2608339.013
TA2608288.015
TA2608246.024
TA2608214.041
TA2608186.569
TA2608166.088
TA2608145.588
TA2608130.072
TA2608114.531
TA2608102.561
TA260881.581.581.581.591.530.1269
TA260881.047
TA260873.578
TA260861.561.561.561.565.530.0991
TA260855.055.055.055.058.030.08138
TA260853.053.039.545.553.0531.28130
TA260846.5100.035.044.047.5521.13184
TA260843.545.035.537.542.0701.4453
TA26089.0105
TA260814.514.514.514.512.010.01131
TA260819.019.019.019.016.560.0680
TA260824.024.024.024.022.560.0793
TA260831.031.531.031.529.560.0983
TA260841.542.038.041.039.0260.5376
TA260856.056.048.053.550.5210.5670
TA260867.067.567.067.563.5120.472
TA260884.096.084.089.581.51938.59129
TA2608106.5117.5106.5110.0102.01206.7867
TA2608135.0135.0135.0135.0125.560.4145
TA2608171.5183.0163.5163.5155.013211.5987
TA2608210.0214.0210.0214.0187.5192.0150
TA2608258.5258.5258.5258.5225.0121.546
TA2608269.527
TA2608318.015
TA2608375.54
TA2608443.0
TA2608515.5
TA2608594.0
TA2608673.5
TA2608757.5
TA2608842.0
TA2608929.5
TA26081,018.0
TA26081,107.5
TA26081,199.5
TA26081,291.0
TA26081,383.5
TA26081,478.0
TA26081,572.53
TA26081,667.0
TA26092,200.02,213.52,187.52,187.52,188.52830.84208
TA26092,139.0
TA26092,090.03
TA26092,040.53
TA26091,991.56
TA26091,942.010
TA26091,893.013
TA26091,844.013
TA26091,795.543
TA26091,747.024
TA26091,698.566
TA26091,650.029
TA26091,602.087
TA26091,554.083
TA26091,507.0201
TA26091,459.598
TA26091,412.5186
TA26091,320.0166
TA26091,228.5294
TA26091,140.0145
TA26091,053.0317
TA2609970.0279
TA2609889.0332
TA2609812.5370
TA2609700.0700.0700.0700.0738.520.7312
TA2609670.5255
TA2609604.0427
TA2609545.0260
TA2609515.0518.5456.0459.5487.514835.01829
TA2609454.5454.5406.0410.0437.516234.14277
TA2609416.5430.5360.0371.5389.013826.831,142
TA2609368.5371.5320.0328.5347.520836.05393
TA2609310.0340.0284.0293.0307.016926.211,107
TA2609287.5298.0253.5254.0273.537851.84571
TA2609258.5266.5219.5229.0240.577090.851,144
TA2609220.0234.0197.5203.0214.026227.74538
TA2609200.0227.0172.5175.0188.01,103102.461,401
TA2609163.0181.5154.0162.5166.093076.021,072
TA2609154.0156.0134.5137.5146.592866.241,002
TA2609132.0138.5119.0125.5128.075248.51,469
TA2609117.5126.0102.0111.0113.556931.93527
TA2609110.0110.090.5100.099.071734.84452
TA260990.596.079.089.087.565829.34307
TA260983.585.070.074.577.01515.75419
TA260973.578.564.576.067.01685.95473
TA260963.570.056.063.059.51745.41547
TA260950.062.045.553.052.51,54039.393,570
TA26099.59.58.08.58.02501.096,445
TA26098.510.07.510.08.5120.05186
TA26097.58.57.58.59.570.03142
TA26098.09.58.09.510.590.04148
TA26099.09.09.09.011.060.03142
TA260910.011.510.011.512.0100.05144
TA260911.014.011.014.013.0120.08340
TA260912.012.012.012.014.060.04157
TA260916.016.016.016.015.5150.12592
TA260915.015.015.015.017.0130.1439
TA260917.517.517.517.518.520.02260
TA260918.021.018.021.020.090.09336
TA260920.522.520.521.021.5120.13337
TA260923.025.523.025.524.0130.16288
TA260925.528.525.528.527.0160.22289
TA260927.031.027.031.029.5220.32285
TA260936.038.530.534.532.01,14819.564,353
TA260936.049.536.041.539.5791.59248
TA260954.055.050.551.048.0581.49320
TA260964.066.556.561.059.02166.38468
TA260978.580.067.572.572.067323.94828
TA260986.0100.083.590.088.599744.252,305
TA2609108.0120.0102.0108.0107.093250.5834
TA2609129.0144.5122.0135.0130.055937.03502
TA2609155.0169.5147.0166.5155.540631.84748
TA2609187.0205.075.0200.5187.032329.9307
TA2609212.0242.5209.0235.0220.01,712192.622,236
TA2609259.0282.0242.5277.5261.039150.31641
TA2609296.0330.0288.0315.0303.019328.79926
TA2609326.5379.0322.5376.5352.028149.371,802
TA2609396.5437.5382.0425.0403.021242.85684
TA2609461.0492.0435.0486.0461.019444.77459
TA2609523.0555.5500.0546.0520.033788.5434
TA2609563.0612.0563.0612.0586.08926.1364
TA2609639.5686.5631.5686.5652.07223.61201
TA2609729.5738.0716.5721.5725.03512.72197
TA2609810.5813.0793.0798.0798.55220.87149
TA2609876.071
TA2609956.049
TA26091,071.51,071.51,071.51,071.51,037.010.5481
TA26091,122.036
TA26091,207.559
TA26091,295.523
TA26091,385.034
TA26091,474.538
TA26091,599.51,599.51,599.51,599.51,566.521.636
TA26091,655.51,662.01,655.51,662.01,659.532.4950
TA2610712.0
TA2610648.5
TA2610590.0
TA2610533.5
TA2610483.0
TA2610434.0
TA2610394.0
TA2610355.0
TA2610321.5
TA2610290.5
TA2610261.0
TA2610236.5
TA2610217.0231.5211.5229.5212.015516.8790
TA2610212.5213.0185.5185.5191.5161.6615
TA2610223.5
TA2610259.5
TA2610300.0
TA2610343.0
TA2610391.5
TA2610442.0
TA2610501.5
TA2610561.0
TA2610627.5
TA2610695.0
TA2610765.5
TA2610840.0
TA2610915.0
TA2610993.5
TA27011,248.5
TA27011,170.0
TA27011,095.5
TA27011,021.03
TA2701951.53
TA2701883.58
TA2701817.09
TA2701756.526
TA2701696.039
TA2701639.547
TA2701609.5609.5587.5587.5586.592.7182
TA2701534.5107
TA2701524.0524.0524.0524.0498.561.57120
TA2701465.576
TA2701451.5451.5451.5451.5432.530.68137
TA2701415.0415.0415.0415.0406.010.21215
TA2701392.0392.0392.0392.0380.030.59209
TA2701382.5382.5364.5364.5354.061.12226
TA2701339.5339.5339.5339.5332.061.02202
TA2701328.5328.5317.0317.0312.0121.92271
TA2701311.0362.5277.0278.5292.0456.63380
TA2701280.0325.0252.0253.5271.58511.4554
TA2701274.0274.0237.5245.0256.5516.5251
TA2701257.0389.5200.0221.0241.59611.3895
TA2701235.5252.0196.0196.0226.516017.86182
TA2701139.5139.5135.0135.0140.550.35390
TA2701161.5163.0156.5156.5161.5352.81304
TA2701187.0187.0183.5183.5186.0161.49264
TA2701215.0221.5206.0206.0210.5171.81185
TA2701237.5237.5237.5237.5240.030.36207
TA2701271.0271.0271.0271.0271.030.41151
TA2701303.5143
TA2701341.5149
TA2701380.083
TA2701422.097
TA2701500.0500.0500.0500.0468.010.2595
TA2701514.541
TA2701577.543
TA2701643.537
TA2701709.043
TA2701781.524
TA2701854.027
TA2701927.05
TA27011,003.56
TA27011,082.53
TA27011,161.56
TA27011,240.04
TA27011,324.0
TA27011,408.0
TA27011,492.0
相关资讯: