郑州商品交易所09月30日PTA期权收盘行情
发布时间：2026年09月30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
TA26111,904.0
TA26111,854.53
TA26111,804.56
TA26111,754.53
TA26111,704.53
TA26111,655.06
TA26111,555.0
TA26111,455.5136
TA26111,390.01,390.01,380.01,380.01,356.542.77637
TA26111,257.5554
TA26111,158.5407
TA2611943.0993.0943.0993.01,060.520.97657
TA2611997.5997.5997.5997.5962.531.5538
TA2611777.0820.0777.0820.0865.520.8524
TA2611694.0718.0694.0718.0770.020.71568
TA2611611.0780.0600.0692.5676.54314.192,449
TA2611636.0650.0558.5558.5585.0226.841,377
TA2611400.0595.5395.5520.5497.5450114.08891
TA2611328.0507.0320.0424.0414.5790168.531,473
TA2611287.5428.5251.0348.5338.51,540267.451,218
TA2611224.5353.0196.0275.0271.04,333572.462,850
TA2611200.0287.0149.0210.0212.515,7681,664.64,835
TA2611136.0230.0113.5154.5163.521,6451,855.744,177
TA2611120.0182.584.5115.0124.537,5782,450.828,070
TA261188.0143.063.081.593.522,8031,149.323,293
TA261155.0113.046.557.070.0101,1353,641.147,925
TA261145.587.535.040.052.033,486915.354,186
TA261130.067.024.529.538.539,026824.026,591
TA261123.552.517.521.028.564,1601,001.186,589
TA261120.040.513.015.021.541,788488.965,562
TA261115.530.59.010.516.048,408438.225,842
TA261110.024.06.57.512.087,559574.2712,709
TA26111.01.00.51.00.5700.033,081
TA26111.01.01.01.01.0440.02906
TA26111.01.01.01.01.01140.06953
TA26111.01.51.01.51.01270.061,259
TA26111.01.01.01.01.0310.02850
TA26111.02.01.01.51.52,3161.665,379
TA26111.52.01.51.52.0440.031,000
TA26112.53.01.52.02.59311.061,548
TA26112.53.52.02.03.01,0581.282,055
TA26114.55.02.53.04.01,5392.482,574
TA26116.07.03.03.55.58,55321.558,609
TA26117.59.04.05.07.06,51619.173,940
TA261111.013.56.06.09.510,57242.595,177
TA261115.022.07.58.012.015,39697.57,434
TA261120.024.011.011.517.013,964117.06,616
TA261130.035.515.517.023.0103,1511,245.9224,155
TA261135.048.521.022.031.524,057374.325,271
TA261159.567.528.531.543.536,605806.897,863
TA261185.095.040.043.061.036,7261,082.398,019
TA2611105.0128.556.061.085.014,520609.065,599
TA2611129.0175.578.085.0117.029,2811,642.387,371
TA2611169.0228.5108.0116.0158.523,1361,684.177,134
TA2611249.5292.5148.0167.0209.57,788773.733,642
TA2611295.0357.5195.0220.0270.019,9352,387.9918,932
TA2611366.0434.5260.5305.5339.0817132.421,993
TA2611443.0520.5328.5379.5415.5862174.141,730
TA2611435.0491.5422.5491.5497.551.1871
TA2611505.5505.5505.5505.5584.020.51532
TA2611720.0720.0720.0720.0674.010.36323
TA2611767.0
TA2611861.5
TA2611957.53
TA26121,746.5
TA26121,697.0
TA26121,648.0
TA26121,598.5
TA26121,549.51
TA26121,501.01
TA26121,452.01
TA26121,355.06
TA26121,259.012
TA26121,164.51
TA26121,070.54
TA2612979.015
TA2612890.048
TA2612802.585
TA2612720.051
TA2612640.5208
TA2612521.0637.0510.5558.5565.021461.38211
TA2612446.0557.0444.0483.0496.018445.17157
TA2612393.0483.5393.0434.5432.019642.7309
TA2612333.0434.5329.0372.0372.535063.92389
TA2612286.5375.0281.5321.5322.056992.39336
TA2612246.5330.0240.0274.0276.0844117.98531
TA2612210.0280.5208.5233.0234.5917109.31297
TA2612178.0240.5174.5198.0201.595599.49463
TA2612152.0208.0148.5163.5171.51,167103.91373
TA2612127.5175.0127.5138.5146.51,18689.5779
TA2612108.5163.0107.0116.5125.51,765115.831,575
TA261298.5138.592.0100.5107.01,917106.541,103
TA261279.5117.576.585.592.51,92191.851,127
TA261267.5103.565.573.579.52,542103.451,677
TA261259.088.554.057.569.02,937103.522,117
TA26124.06.54.06.55.060.02343
TA26125.5145
TA26125.58.05.58.06.0240.08199
TA26126.59.06.59.07.0420.15110
TA26128.0132
TA26129.056
TA261213.513.513.513.510.590.0649
TA261213.531
TA261221.024.018.518.517.0860.84130
TA2612598.5598.518.524.022.51673.27423
TA261228.538.524.026.529.02,09230.1953
TA261243.545.531.035.537.52,30342.77984
TA261260.061.539.543.548.01,70940.41805
TA261269.570.050.056.060.51,60647.37714
TA261289.089.563.570.077.51,77266.0851
TA2612122.0122.081.089.598.01,28661.45529
TA2612138.0156.5102.0115.5122.01,26275.8672
TA2612172.0180.0129.5143.0153.01,06779.72631
TA2612218.0226.0160.0176.5188.51,179110.2498
TA2612259.0282.0198.0217.0229.01,039119.36939
TA2612337.5337.5240.0262.5278.01,213166.49498
TA2612363.0370.0287.0314.5332.01,011162.56511
TA2612425.0429.5348.0375.5390.0586111.18302
TA2612510.0530.0410.0439.5456.525758.05299
TA2612567.5567.5471.0507.5526.514336.74286
TA2612601.0233
TA2612750.0750.0630.0630.0680.062.09108
TA2612761.59
TA2612846.5
TA2612933.5
TA26121,022.5
TA27011,475.01,475.01,475.01,475.01,578.510.7411
TA27011,530.5
TA27011,482.511
TA27011,435.012
TA27011,388.018
TA27011,341.021
TA27011,294.038
TA27011,202.0752
TA27011,111.51,028
TA27011,024.0891
TA2701962.5962.5962.5962.5938.010.481,165
TA2701869.5869.5869.5869.5856.010.431,347
TA2701776.51,117
TA2701714.0714.0714.0714.0701.520.711,887
TA2701645.5654.0645.5654.0631.0103.231,969
TA2701502.0636.0502.0580.0563.5505144.511,346
TA2701442.5575.0441.5521.0503.0495126.021,239
TA2701398.5513.0388.0459.0444.5573128.75972
TA2701351.0464.5340.5413.0394.0811162.711,616
TA2701353.5410.0295.5361.5346.51,123197.331,790
TA2701266.0364.0256.0317.0305.01,536234.51,638
TA2701220.0325.0220.0275.0267.53,061412.374,307
TA2701221.0288.0196.5241.5234.52,545306.512,810
TA2701173.5253.5171.0211.0205.01,552164.252,251
TA2701168.5222.0149.5187.0179.51,146104.291,856
TA2701139.0195.5130.0155.0156.51,23797.142,140
TA2701127.5172.0106.0143.0137.52,709185.913,832
TA2701102.5152.0100.0122.5119.52,001120.371,690
TA270198.5135.089.0107.5105.52,103113.091,627
TA270181.5118.577.094.092.03,264154.532,213
TA270179.0106.567.582.581.05,683232.578,424
TA270116.016.514.015.015.05824.381,826
TA270117.0847
TA270118.518.518.518.519.0300.281,037
TA270123.527.020.021.021.02492.61868
TA270129.534.022.024.024.02152.57833
TA270126.529.026.528.527.01051.441,314
TA270134.034.528.029.030.01,63824.983,385
TA270140.040.034.536.038.590616.832,131
TA270152.552.542.545.047.51,24128.882,685
TA270162.063.053.057.560.01,82253.182,615
TA270176.578.565.572.573.01,67460.262,773
TA2701100.5103.082.088.091.57,736355.369,647
TA2701120.0120.599.0105.5111.51,04256.862,089
TA2701140.0147.0120.5132.5136.01,791120.612,485
TA2701184.0184.0146.5156.0165.01,686137.352,502
TA2701215.0222.5178.0192.0197.092190.162,018
TA2701250.0265.0209.0225.0236.03,067363.662,750
TA2701300.0305.5250.0270.5277.51,487205.361,600
TA2701340.0360.0293.5319.0326.52,105340.282,041
TA2701423.5423.5341.5366.5378.51,464277.421,820
TA2701468.5476.5396.5423.0436.5516112.431,717
TA2701533.5539.0460.0503.0498.536089.251,742
TA2701607.5612.0517.0563.0565.0491138.891,391
TA2701679.0685.0585.0619.0635.0490154.531,260
TA2701680.0680.0655.0660.0709.031.01,393
TA2701786.01,059
TA2701866.552
TA2701948.0193
TA27011,034.038
TA27011,120.059
TA27011,209.0250
TA27021,006.5
TA2702926.0
TA2702845.0
TA2702770.01
TA2702697.08
TA2702630.03
TA2702566.56
TA2702508.5
TA2702455.03
TA2702406.56
TA2702363.03
TA2702323.015
TA2702288.06
TA2702257.042
TA2702229.068
TA2702205.581
TA2702182.5174
TA2702165.0162
TA2702127.0127.0127.0127.0148.060.3846
TA270269.5
TA270284.584.576.076.088.560.2491
TA2702107.563
TA2702136.5136.5136.5136.5132.060.424
TA2702158.0110
TA2702191.0131
TA2702226.540
TA2702268.018
TA2702314.019
TA2702364.523
TA2702420.535
TA2702480.011
TA2702544.51
TA2702613.0
TA2702684.0
TA2702760.0
TA2702836.5
TA2702918.56
TA27021,001.0
TA27031,409.0
TA27031,362.0
TA27031,315.5
TA27031,270.0
TA27031,224.5
TA27031,179.5
TA27031,134.54
TA27031,091.53
TA27031,005.518
TA2703923.512
TA2703843.012
TA2703769.015
TA2703697.029
TA2703631.023
TA2703569.023
TA2703512.014
TA2703460.06
TA2703413.015
TA2703371.051
TA2703333.068
TA2703299.5132
TA2703270.015
TA2703242.545
TA2703220.564
TA2703198.594
TA2703181.0170
TA2703150.0150.0150.0150.0160.010.081
TA270335.035.034.034.026.530.05177
TA270329.5156
TA270333.097
TA270337.582
TA270342.0148
TA270346.553
TA270351.575
TA270358.0121
TA270371.589
TA270389.516
TA2703108.59
TA2703133.522
TA2703161.025
TA2703241.0241.0197.0197.0194.5293.0476
TA2703231.523
TA2703274.019
TA2703321.58
TA2703373.06
TA2703430.510
TA2703491.513
TA2703557.015
TA2703627.06
TA2703699.09
TA2703776.015
TA2703853.512
TA2703935.512
TA27031,013.5
TA27051,078.52
TA27051,039.0
TA27051,000.5
TA2705924.528
TA2705854.548
TA2705786.026
TA2705723.531
TA2705663.026
TA2705608.521
TA2705525.0539.0525.0539.0555.061.6256
TA2705508.589
TA2705462.595
TA2705423.0129
TA2705385.0179
TA2705350.05
TA2705319.551
TA2705288.597
TA2705261.0261.0261.0261.0263.510.1330
TA2705232.5232.5232.5232.5240.010.1221
TA2705201.5217.5201.5217.5216.020.2133
TA2705105.0105.0105.0105.078.010.0584
TA270588.550
TA270599.552
TA2705123.054
TA2705152.030
TA2705182.518
TA2705219.015
TA2705257.512
TA2705287.5287.5287.5287.5302.010.1411
TA2705347.56
TA2705400.013
TA2705452.58
TA2705512.03
TA2705572.5
TA2705637.0
TA2705705.01
TA2705773.0
TA2705847.0
TA2705922.0
TA2705997.5
相关资讯: