郑州商品交易所08月18日PTA期权收盘行情
发布时间：2026年08月18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
TA26101,180.0
TA26101,130.5
TA26101,080.5
TA26101,031.0
TA2610981.511
TA2610882.58
TA2610785.0129
TA2610670.0670.0670.0670.0688.510.34700
TA2610594.0809
TA2610500.5548.5457.0526.0503.51,297325.91460
TA2610403.0460.5372.5432.0418.0989207.04687
TA2610325.5379.5295.0358.0339.04,421754.811,712
TA2610255.5339.0228.0284.0268.57,292977.834,640
TA2610192.0239.0173.0223.5208.012,1521,264.443,658
TA2610166.0187.5129.0172.5159.531,4322,480.219,250
TA2610124.0143.595.0132.5121.023,1001,396.44,314
TA261090.5110.068.5101.591.529,1691,313.654,873
TA261070.083.049.579.069.522,848749.214,078
TA261054.563.035.058.053.022,363560.575,868
TA261040.049.525.545.041.060,8951,174.029,463
TA261033.037.018.533.032.021,869312.495,480
TA261026.028.013.026.025.531,686342.765,369
TA261019.022.09.519.520.012,191104.072,769
TA261014.516.57.515.016.510,98471.92,631
TA261011.513.05.011.513.03,14114.472,686
TA26109.010.03.59.011.05,96822.05,581
TA26102.02.51.51.51.04120.41,651
TA26102.52.52.02.01.02130.221,234
TA26103.03.02.52.51.08321.051,234
TA26103.53.53.03.51.51,2321.871,623
TA26105.05.04.04.02.01,9674.266,109
TA26106.06.55.05.03.51,6634.411,706
TA26109.09.57.07.55.52,88611.136,152
TA261012.013.09.510.09.05,26028.643,963
TA261019.019.513.515.015.010,43287.045,562
TA261028.030.520.022.524.024,794306.1114,513
TA261039.045.533.035.538.512,641246.015,468
TA261066.069.051.055.059.515,897473.05,906
TA261091.5102.576.082.088.517,602776.246,472
TA2610137.5147.0112.0120.0128.09,209597.622,990
TA2610186.0203.0141.0169.5179.56,462571.592,543
TA2610257.5267.5215.0229.0241.01,826217.651,091
TA2610333.5340.5283.0300.0311.01,286197.55715
TA2610407.5425.0355.0375.0389.01,061205.26572
TA2610463.0463.0463.0463.0472.520.4613
TA2610565.0565.0549.5549.5560.051.433
TA2610651.04
TA2610763.0763.0763.0763.0744.510.384
TA2610839.09
TA2610935.5
TA26101,032.0
TA26101,130.0
TA26111,190.5
TA26111,141.03
TA26111,092.56
TA26111,043.53
TA2611995.53
TA2611947.56
TA2611852.5
TA2611760.56
TA2611671.0455
TA2611555.0617.0539.5591.5585.518754.26394
TA2611476.5535.0460.0511.5504.519147.9355
TA2611410.0458.5391.0443.0430.025654.75216
TA2611351.0389.5336.0374.5363.021538.88307
TA2611293.0327.5271.5307.5303.529744.19412
TA2611240.5273.5222.0265.5252.040849.44627
TA2611203.5228.0184.0223.5208.063465.61901
TA2611161.0188.0146.5178.0171.061151.0794
TA2611135.5154.5120.5147.5140.054137.43605
TA2611112.0129.598.0122.5115.556232.1376
TA261190.5104.580.0104.596.046622.22487
TA261180.088.066.084.079.098038.45757
TA261161.072.554.569.566.597632.03586
TA261157.061.045.061.056.087123.33535
TA261145.051.537.549.547.51,99944.641,139
TA26114.54.54.54.54.5300.07189
TA26115.05.05.05.05.5100.03152
TA26117.07.05.55.56.5250.08587
TA26118.08.07.08.07.51670.64269
TA261110.510.59.09.59.51250.61306
TA261112.513.011.011.511.54082.35403
TA261118.018.015.016.017.02051.69408
TA261126.026.022.024.024.53414.21666
TA261138.538.531.534.035.02905.151,273
TA261153.053.544.548.049.03498.63493
TA261173.076.564.065.568.01746.08822
TA2611100.0104.586.093.093.571735.08830
TA2611136.0138.0116.5123.0126.020712.96448
TA2611180.0183.0154.5163.0166.035029.97644
TA2611228.5236.5203.5208.0214.042846.11651
TA2611286.0296.0252.5262.5270.023531.74419
TA2611350.0362.5314.5327.5332.535960.57509
TA2611428.5428.5381.5400.5401.09819.76105
TA2611476.537
TA2611548.0550.5548.0550.5556.530.8231
TA2611635.0635.0634.0634.0639.530.9521
TA2611726.59
TA2611815.59
TA2611907.0
TA26121,182.5
TA26121,134.0
TA26121,086.5
TA26121,039.5
TA2612992.5
TA2612946.0
TA2612901.0
TA2612811.5
TA2612728.5728.5728.5728.5725.062.18
TA2612643.0
TA2612566.0
TA2612494.016
TA2612427.048
TA2612369.085
TA2612316.551
TA2612270.0105
TA2612230.5111
TA2612197.56
TA2612168.015
TA2612144.597
TA2612124.5102
TA261212.072
TA261214.0109
TA261216.5172
TA261222.522.521.021.019.090.199
TA261222.5108
TA261229.529.529.529.526.060.0945
TA261230.542
TA261240.53
TA261254.06
TA261272.03
TA261294.53
TA2612121.5
TA2612154.5
TA2612195.5
TA2612243.0
TA2612296.0
TA2612355.5
TA2612422.0
TA2612492.5
TA2612568.5
TA2612647.5
TA27011,126.5
TA27011,079.5
TA27011,034.09
TA2701989.012
TA2701943.518
TA2701900.021
TA2701857.038
TA2701744.0744.0744.0744.0773.020.74545
TA2701692.5832
TA2701597.5648.0578.0640.5618.025979.57768
TA2701525.0575.0512.0572.0547.518149.321,063
TA2701459.0509.5445.0499.0481.5448108.79842
TA2701404.5449.0388.0439.5423.5542113.75605
TA2701349.5394.0338.0389.0370.5851158.031,211
TA2701310.0345.5293.0341.0322.01,198191.941,385
TA2701267.5303.0255.5298.5281.51,421200.431,320
TA2701238.5264.5221.0257.5244.5973118.651,101
TA2701202.0231.5192.0223.5213.592898.86918
TA2701176.5202.5167.5198.0186.088382.07761
TA2701157.0177.5147.5171.0162.561550.1509
TA2701137.5155.5127.0150.5142.583558.87618
TA2701121.0136.5111.5132.5126.082451.222,594
TA2701106.5120.098.0116.0110.51,30772.85971
TA270195.5106.086.5104.598.51,49573.32565
TA270189.093.085.592.587.01024.48148
TA270177.081.576.581.578.0542.11182
TA270166.075.061.075.070.52358.1859
TA270166.066.065.065.063.0571.86449
TA270160.060.060.060.057.0802.39375
TA270154.055.550.055.552.02907.7529
TA270150.550.540.049.547.01,66838.154,486
TA270125.025.523.524.524.0991.191,122
TA270127.028.027.027.527.02313.2799
TA270134.034.030.031.031.5570.881,410
TA270139.539.534.536.036.05419.78839
TA270144.545.039.540.540.54759.9908
TA270150.551.044.546.047.045710.98892
TA270157.059.050.553.054.037510.251,990
TA270173.575.064.568.069.552018.111,178
TA270194.095.582.587.088.560326.79836
TA2701120.5121.0105.0109.5113.558433.151,150
TA2701149.5152.5132.5137.0142.533824.33807
TA2701185.0189.5166.0170.0175.574866.181,711
TA2701226.5232.5203.5209.0217.064370.17671
TA2701277.0282.0248.0255.0263.068690.26781
TA2701329.0337.0298.5306.0314.02,114333.321,392
TA2701390.5397.5354.5361.5373.052497.54687
TA2701452.5458.0415.5427.0435.030265.29595
TA2701519.0529.0480.0493.5503.533785.9254
TA2701575.549
TA2701651.556
TA2701730.566
TA2701813.524
TA2701897.527
TA2701985.05
TA27011,073.06
TA27011,164.03
TA27011,255.57
TA27011,347.55
TA27011,441.5
TA27011,536.0
TA27011,628.51,628.51,624.01,625.01,631.05343.08144
TA27031,119.0
TA27031,073.0
TA27031,028.0
TA2703985.0
TA2703942.0
TA2703899.5
TA2703859.54
TA2703820.03
TA2703745.014
TA2703674.06
TA2703610.510
TA2703550.012
TA2703495.532
TA2703445.523
TA2703400.025
TA2703359.514
TA2703322.03
TA2703288.59
TA2703259.0259.0259.0259.0258.591.1742
TA2703228.5234.5225.5234.0231.0728.3560
TA2703203.5211.0203.5211.0207.59710.05109
TA270339.039.039.039.039.510.02129
TA270344.044.044.044.043.510.02120
TA270349.549.547.047.048.5190.4567
TA270356.056.056.056.054.510.0328
TA270360.563.060.563.061.540.1265
TA270368.571.568.571.568.540.1419
TA270377.580.577.577.578.5160.6223
TA270391.091.587.588.089.0361.636
TA2703115.5115.5111.5112.0113.0372.0937
TA2703141.5
TA2703176.53
TA2703215.010
TA2703260.021
TA2703309.010
TA2703362.54
TA2703420.59
TA2703482.03
TA2703548.02
TA2703617.01
TA2703688.57
TA2703764.0
TA2705883.5
TA2705846.5
TA2705810.0
TA2705738.0
TA2705672.5
TA2705610.0
TA2705554.54
TA2705502.013
TA2705484.5484.5484.5484.5456.010.2436
TA2705413.063
TA2705376.594
TA2705340.5340.5340.5340.5340.5101.787
TA2705307.0308.0307.0307.0312.0101.54132
TA2705280.0282.0280.0282.0284.030.42181
TA2705220.0237.0220.0237.0253.520.231
TA2705113.039
TA2705125.521
TA2705138.515
TA2705165.518
TA2705199.018
TA2705235.07
TA2705278.04
TA2705324.53
TA2705377.0
TA2705432.5
TA2705494.5
TA2705557.5
TA2705627.5
TA2705698.5
TA2705766.5
相关资讯: