郑州商品交易所03月25日PTA期权收盘行情
发布时间：2026年03月25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
TA26052,495.02,495.02,495.02,495.02,486.011.2520
TA26052,436.01
TA26052,395.02,395.02,395.02,395.02,386.511.2
TA26052,336.523
TA26052,286.512
TA26052,194.52,303.02,194.52,249.02,237.055.6249
TA26052,187.033
TA26052,137.528
TA26052,088.075
TA26052,038.5291
TA26051,989.0382
TA26051,939.5573
TA26051,890.0458
TA26051,841.0513
TA26051,792.0426
TA26051,743.0577
TA26051,694.51,015
TA26051,645.5950
TA26051,597.01,080
TA26051,320.01,540.01,320.01,540.01,549.0139.691,926
TA26051,442.51,442.51,442.51,442.51,453.510.722,936
TA26051,400.01,400.01,400.01,400.01,359.510.73,948
TA26051,214.51,362.51,214.51,311.01,266.01811.965,180
TA26051,257.51,284.5950.01,230.01,176.06638.978,870
TA26051,220.01,250.0874.51,146.51,087.05633.194,610
TA26051,160.01,180.0806.51,027.51,001.0470235.823,248
TA2605950.0950.0872.0872.0918.052.293,892
TA26051,045.01,045.0617.0908.5838.013558.064,480
TA2605570.0570.0559.0559.0763.0113.091,752
TA2605820.0830.0480.5750.0690.5785265.624,336
TA2605686.5700.0462.0700.0624.517654.531,114
TA2605703.0703.0432.5601.0562.014938.24915
TA2605567.0567.0340.0525.0505.046398.011,044
TA2605600.0600.0300.0470.0452.52,276464.212,214
TA2605586.0586.0265.0434.0404.58,3821,554.315,283
TA2605524.0524.0239.0375.5362.012,3942,315.294,871
TA2605460.0488.0209.5343.0323.012,1632,116.612,226
TA2605422.5434.0186.0299.0289.517,6712,690.194,413
TA2605399.5399.5166.0273.0259.013,5521,948.832,858
TA2605369.5370.0148.0245.5231.524,3803,040.47,610
TA2605318.0328.0134.0222.0208.57,918929.122,738
TA2605291.0299.0118.0187.0185.59,131970.373,127
TA2605250.5276.5106.0167.5168.525,7132,273.4311,849
TA2605213.5230.596.5159.0152.04,684386.62,059
TA2605206.5209.586.0134.0136.54,500337.032,912
TA2605185.5208.572.5118.0125.08,147499.259,646
TA2605167.5170.557.5102.0113.02,748161.871,206
TA2605167.5167.561.084.0102.03,572187.611,012
TA2605131.0138.060.082.594.02,342102.151,865
TA2605133.0140.549.566.086.56,438287.216,003
TA2605114.0117.052.560.578.51,59763.51,564
TA2605105.0105.042.059.072.048118.331,306
TA2605105.0105.041.549.067.091931.21,615
TA260585.590.033.043.562.074522.41,678
TA260579.089.528.542.557.037,326936.926,499
TA26054.04.53.53.51.01,7753.4813,199
TA26054.04.04.04.01.0160.031,145
TA26053.04.02.54.01.080.01703
TA26051.5503
TA26053.53.53.53.51.51813
TA26055.55.54.55.02.0130.03686
TA26055.55.55.05.02.020.01511
TA26055.55.54.05.02.5770.161,774
TA26054.04.04.04.03.021,202
TA26055.05.05.05.03.511,095
TA26053.07.03.06.54.0530.162,443
TA26053.07.02.06.04.51160.353,041
TA26056.08.04.54.55.51540.524,226
TA26058.09.05.56.06.52340.875,569
TA260510.510.57.59.07.0330.151,762
TA26059.010.06.06.58.53181.374,185
TA260510.011.05.09.09.53841.833,769
TA260511.015.08.510.011.04502.544,560
TA26059.514.59.513.012.5470.36,662
TA260514.019.012.514.514.520,904161.7537,581
TA260512.521.012.516.019.01,94216.547,614
TA260519.026.517.519.524.51,39115.87,053
TA260523.539.520.023.031.51,32416.926,479
TA260525.043.524.531.041.04,48575.411,677
TA260536.061.029.542.552.011,886274.2412,734
TA260536.580.036.550.066.03,603108.855,023
TA260552.0103.051.567.083.02,39691.744,829
TA260568.5132.068.581.0102.55,456255.146,327
TA260587.0200.087.0109.5128.04,643292.273,062
TA2605109.5209.0102.0138.0155.060,0134,565.6418,793
TA2605151.5276.0145.0172.0189.07,835701.081,726
TA2605171.0307.0169.0207.0226.56,317685.021,788
TA2605200.5367.0200.5244.0269.05,567755.912,165
TA2605246.5426.5246.5292.5316.55,142806.21,785
TA2605316.0496.0273.5353.0368.519,0173,488.577,060
TA2605319.0566.0319.0397.5426.04,632973.072,590
TA2605387.0631.0387.0456.0487.02,545595.862,419
TA2605430.0716.0430.0521.0553.03,171884.562,422
TA2605545.5779.0536.0587.5622.5524154.452,804
TA2605570.0860.0570.0650.0695.0967336.154,760
TA2605690.5950.0672.0729.0771.5493197.322,451
TA2605749.01,022.5748.0792.0848.5380162.111,599
TA26051,070.01,119.01,069.51,119.0931.531.63527
TA2605943.01,066.5935.01,060.01,015.09647.78398
TA26051,284.01,284.01,284.01,284.01,099.553.21386
TA26051,336.51,336.51,332.51,332.51,187.5149.35364
TA26051,428.01,428.01,428.01,428.01,276.032.14646
TA26051,518.51,518.51,518.51,518.51,364.553.8116
TA26051,384.01,484.51,369.51,423.51,456.59367.8600
TA26051,549.022
TA26051,641.015
TA26051,734.531
TA26051,829.541
TA26051,924.070
TA26052,019.0152
TA26062,096.5
TA26062,047.5
TA26061,998.54
TA26061,949.54
TA26061,901.018
TA26061,852.531
TA26061,804.518
TA26061,757.026
TA26061,709.519
TA26061,662.022
TA26061,615.527
TA26061,569.538
TA26061,477.541
TA26061,389.051
TA26061,302.031
TA26061,219.056
TA26061,138.065
TA26061,061.0135
TA2606987.065
TA2606917.535
TA2606851.550
TA2606790.093
TA2606732.039
TA2606703.0703.0703.0703.0679.551.7358
TA2606651.0651.0651.0651.0628.020.6531
TA2606584.042
TA2606541.022
TA2606480.0480.0480.0480.0503.010.2437
TA2606468.549
TA2606448.5448.5448.5448.5434.530.67107
TA2606406.585
TA2606232.0465.0232.0465.0380.091.44210
TA2606354.0147
TA2606340.5340.5340.5340.5332.030.5161
TA2606468.0468.0205.5368.0313.0994198.961,232
TA2606301.0301.0301.0301.0294.030.4577
TA2606237.0280.5237.0280.5275.0212.73121
TA2606368.0368.0213.0264.0260.512017.48622
TA2606218.5248.5203.0248.5247.0151.6840
TA2606205.0234.0191.0234.0234.0212.1747
TA2606180.0221.0174.0221.0221.0413.85123
TA2606184.0227.5162.0208.0209.0484.41316
TA2606160.0201.5151.5201.5200.0474.01240
TA2606215.5215.5143.5195.0191.0494.2567
TA260610.011.58.510.55.580.0465
TA260610.510.510.510.56.530.02109
TA260611.513.511.513.57.590.05170
TA260613.013.08.08.08.5120.06174
TA260615.015.014.014.010.5110.08186
TA260619.537.013.016.012.0800.75257
TA260619.019.017.518.013.5100.09153
TA260622.022.019.519.516.0130.13128
TA260623.523.521.521.519.090.1138
TA260627.527.524.524.521.580.1167
TA260626.532.026.532.025.090.13179
TA260632.039.532.035.029.060.1127
TA260637.038.537.038.537.060.11143
TA260647.047.044.044.048.560.14121
TA260658.058.058.058.061.030.0995
TA260671.574.071.574.078.080.374
TA260650.0120.050.087.096.5331.45357
TA2606106.5106.5104.0104.0119.560.3234
TA2606131.0131.0131.0131.0145.530.226
TA2606159.5159.5159.5159.5175.530.2450
TA2606188.0246.0188.0192.5209.5151.48100
TA2606200.0370.5200.0229.5247.5172.22118
TA2606263.0263.0263.0263.0289.040.5358
TA2606310.0310.0310.0310.0336.530.4765
TA2606358.0358.0358.0358.0384.530.5458
TA2606413.0413.0413.0413.0440.530.6227
TA2606471.5583.5469.0527.0497.5338.4164
TA2606531.5653.0531.5535.0558.5277.2988
TA2606624.036
TA2606757.0757.0642.0744.5689.5176.2840
TA2606761.089
TA2606834.537
TA2606908.514
TA2606986.021
TA26061,066.59
TA26061,147.56
TA26061,228.56
TA26061,313.56
TA26061,400.06
TA26061,486.56
TA26061,573.09
TA26061,660.56
TA26061,751.56
TA26061,842.5
TA26072,084.06
TA26072,034.54
TA26071,985.54
TA26071,936.54
TA26071,887.59
TA26071,839.56
TA26071,791.511
TA26071,744.014
TA26071,697.59
TA26071,651.015
TA26071,605.021
TA26071,560.024
TA26071,472.021
TA26071,386.021
TA26071,304.528
TA26071,225.027
TA26071,151.015
TA26071,078.528
TA26071,012.057
TA2607947.063
TA2607888.551
TA2607830.059
TA2607779.554
TA2607729.525
TA2607683.046
TA2607641.573
TA2607600.038
TA2607564.048
TA2607530.538
TA2607580.0580.0408.0505.0497.57114.8682
TA2607388.0475.0388.0475.0467.54911.0268
TA2607448.5448.5448.5448.5442.030.6758
TA2607358.0424.0358.0424.0416.0499.0659
TA2607390.53
TA2607338.0398.0328.0398.0370.022137.6215
TA2607351.0
TA2607331.56
TA2607377.0377.0377.0377.0312.510.1920
TA2607296.530
TA2607327.5327.5320.0323.0282.5274.38128
TA2607321.0328.5252.0252.0268.5213.22178
TA2607313.5317.0234.0234.0255.0344.85130
TA2607287.5303.5215.5236.0241.08811.02147
TA260714.514.514.514.53.030.02112
TA260717.017.016.516.54.090.08110
TA260717.517.517.517.55.030.03118
TA260720.520.520.020.06.560.06121
TA260722.022.020.020.08.0180.19133
TA260724.024.024.024.010.060.07138
TA260726.026.024.524.512.5150.19210
TA260725.027.025.027.015.040.05168
TA260731.532.531.532.518.590.14118
TA260730.034.530.034.022.0180.2998
TA260737.539.037.539.026.590.17107
TA260741.543.539.039.031.5350.72148
TA260753.553.549.052.543.0160.4192
TA260762.566.062.566.057.5210.6842
TA260775.079.575.077.575.5130.5181
TA2607100.0101.096.096.595.5261.27110
TA260796.5122.596.5118.5121.5211.19258
TA2607143.0143.0143.0143.0149.030.2156
TA2607191.5191.5180.5185.5181.5100.9248
TA2607195.0195.0195.0195.0216.520.2162
TA2607231.0245.0231.0238.5257.591.140
TA2607265.0288.0265.0288.0298.5101.4342
TA2607347.512
TA2607397.023
TA2607450.010
TA2607508.018
TA2607566.019
TA2607629.56
TA2607696.04
TA2607762.07
TA2607832.07
TA2607905.56
TA2607979.53
TA26071,053.05
TA26071,132.53
TA26071,212.53
TA26071,293.06
TA26071,373.56
TA26071,457.06
TA26071,543.06
TA26071,628.58
TA26071,714.53
TA26071,800.03
TA26081,552.0
TA26081,468.014
TA26081,384.53
TA26081,305.06
TA26081,227.04
TA26081,152.07
TA26081,080.09
TA26081,009.012
TA2608945.027
TA2608881.054
TA2608822.018
TA2608768.022
TA2608716.038
TA2608673.518
TA2608633.09
TA2608593.516
TA2608561.524
TA2608529.541
TA2608498.069
TA2608472.088
TA2608447.094
TA2608422.572
TA2608398.022
TA2608379.060
TA2608360.046
TA2608341.545
TA2608308.5308.5308.5308.5322.530.4654
TA2608294.5294.5294.5294.5306.530.4480
TA2608346.0346.0346.0346.0293.030.52100
TA2608332.0332.0266.5270.5279.0192.7187
TA2608223.5267.0223.5267.0265.0162.0574
TA260859.559.541.541.568.090.25114
TA260865.579.565.567.084.0381.46158
TA260880.096.580.085.0100.0462.11118
TA2608120.084
TA2608122.5130.0122.5130.0141.5100.6277
TA2608140.5160.5140.5142.0166.0342.668
TA2608164.0165.5164.0165.5194.0302.4770
TA2608193.0221.5193.0218.0222.0646.4463
TA2608227.5265.5227.5256.0257.5323.9474
TA2608269.0299.5269.0291.5293.0314.4171
TA2608304.0348.5304.0339.5333.5579.1655
TA2608381.5395.5381.5392.0379.0122.34116
TA2608426.5453.0426.5453.0426.091.9849
TA2608501.0501.0501.0501.0483.030.7569
TA2608541.542
TA2608601.524
TA2608669.04
TA2608736.5
TA2608804.0
TA2608877.5
TA2608952.0
TA26081,026.5
TA26081,101.0
TA26081,182.0
TA26081,262.5
TA26081,343.0
TA26081,423.5
TA26081,507.0
TA26081,592.5
TA26081,678.0
TA26081,763.5
TA26092,120.02,250.02,115.02,250.02,247.055.43182
TA26092,199.5
TA26092,151.53
TA26092,104.03
TA26092,057.06
TA26092,010.59
TA26091,964.512
TA26091,918.013
TA26091,872.043
TA26091,827.523
TA26091,783.066
TA26091,738.528
TA26091,694.0109
TA26091,650.592
TA26091,608.0243
TA26091,566.0121
TA26091,524.5188
TA26091,442.0206
TA26091,344.01,344.01,344.01,344.01,364.010.67337
TA26091,286.5148
TA26091,214.5316
TA2609995.5995.5995.5995.51,144.510.5306
TA26091,000.01,000.01,000.01,000.01,076.510.5337
TA26091,014.5435
TA2609920.0920.0920.0920.0953.010.46452
TA2609702.0869.0702.0869.0897.052.03438
TA2609850.0850.0700.0813.0844.5145.32482
TA2609773.0773.0773.0773.0792.531.16211
TA2609594.0764.0594.0697.5747.072.34718
TA2609816.5816.5816.5816.5704.031.17113
TA2609650.0710.0650.0710.0662.031.0477
TA2609625.081
TA2609736.5736.5529.5560.0591.5113.46529
TA2609600.5602.5600.5602.5558.030.9295
TA2609692.0695.0434.0536.5526.031594.43893
TA2609445.5445.5445.5445.5501.010.22125
TA2609627.5627.5627.5627.5476.041.1115
TA2609460.5495.0460.0460.0451.030.71223
TA2609426.0443.0426.0443.0427.020.4382
TA2609530.0530.0530.0530.0409.020.4790
TA2609388.0388.0388.0388.0391.040.7837
TA2609379.0386.0379.0386.0373.571.3344
TA2609359.5359.5340.0342.5356.0274.7271
TA2609362.5390.5300.0336.0339.59917.09180
TA2609330.0330.0304.5304.5327.5203.2188
TA2609380.0400.0270.0291.5315.59514.91307
TA260921.529.518.027.521.57208.923,816
TA260919.095.519.023.523.5180.31145
TA260920.524.020.524.026.0130.15107
TA260922.525.522.525.528.590.11146
TA260922.029.021.525.032.0490.62112
TA260930.032.027.527.535.5180.27118
TA260934.037.026.526.539.5150.26181
TA260939.039.039.039.043.030.06166
TA260948.548.545.045.047.060.14274
TA260948.048.048.048.052.030.07517
TA260954.055.540.546.557.5190.49314
TA260959.059.059.059.063.030.09368
TA260953.563.547.063.568.550.14347
TA260975.0251
TA260975.075.062.070.082.5100.37271
TA260988.088.069.082.090.550.19303
TA260987.5125.582.594.598.519510.531,304
TA2609104.5113.0104.5113.0115.5150.81186
TA2609118.5118.5118.5118.5137.010.06236
TA2609159.0250
TA2609140.0195.0140.0167.0186.5796.52738
TA2609183.0240.0182.0220.0215.5232.28363
TA2609214.0280.0214.0225.0247.0304.02357
TA2609225.5289.0225.5284.5284.5415.14244
TA2609331.5331.5301.5321.5322.0335.3189
TA2609360.0430.0360.0430.0365.5244.58274
TA2609388.0469.5388.0414.0412.0204.25377
TA2609482.5520.0482.5520.0459.0225.4104
TA2609542.0582.0490.0491.0513.04512.22110
TA2609500.0602.0500.0602.0569.5216.0774
TA2609644.0700.0616.0616.0626.03611.54112
TA2609688.568
TA2609750.0834.5750.0790.0754.0176.71174
TA2609872.0872.0872.0872.0820.0229.49131
TA2609887.070
TA26091,047.01,047.01,047.01,047.0961.0105.24129
TA26091,035.06
TA26091,085.01,090.01,085.01,090.01,109.521.0919
TA26091,185.017
TA26091,266.087
TA26091,347.516
TA26091,429.054
TA26091,511.06
TA26091,594.06
TA26091,681.07
TA26091,768.06
TA27011,278.0
TA27011,209.5
TA27011,143.0
TA27011,079.53
TA27011,021.03
TA2701963.06
TA2701911.09
TA2701861.521
TA2701812.519
TA2701770.046
TA2701659.5700.5651.0700.5729.562.074
TA2701689.5100
TA2701726.0726.0570.0620.5654.5196.06104
TA2701622.558
TA2701591.078
TA2701559.5162
TA2701535.0107
TA2701453.0531.5453.0531.5511.541.02124
TA2701508.5508.5508.5508.5488.030.7680
TA2701487.5487.5487.5487.5465.030.73120
TA2701491.0491.0467.0467.0445.540.95322
TA2701483.0483.0363.0426.0429.0255.13234
TA2701150.0180.0149.0177.0155.01129.34150
TA2701177.5210.5174.5204.0185.5504.86183
TA2701199.0234.0199.0230.0217.5192.12223
TA2701231.5266.5231.5263.5253.0151.93170
TA2701300.0300.0298.5298.5293.540.6241
TA2701307.0367.0305.5367.0334.091.47200
TA2701380.5153
TA2701430.0171
TA2701479.078
TA2701560.0560.0560.0560.0536.030.84102
TA2701593.561
TA2701652.030
TA2701690.5690.5690.5690.5715.510.3542
TA2701782.034
TA2701849.040
TA2701916.524
TA2701990.024
TA27011,065.02
TA27011,140.53
TA27011,216.03
TA27011,295.06
TA27011,377.04
相关资讯: