郑州商品交易所03月26日PTA期权收盘行情
发布时间：2026年03月26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
TA26052,590.020
TA26052,540.01
TA26052,490.5
TA26052,440.523
TA26052,390.512
TA26052,341.049
TA26052,291.033
TA26052,241.028
TA26052,191.575
TA26052,142.0291
TA26052,092.5382
TA26052,043.0573
TA26051,993.5458
TA26051,944.5513
TA26051,895.0426
TA26051,846.0577
TA26051,797.01,015
TA26051,748.0950
TA26051,699.51,080
TA26051,650.51,926
TA26051,554.52,936
TA26051,296.01,296.01,296.01,296.01,459.021.33,947
TA26051,367.01,446.51,367.01,446.51,365.042.815,180
TA26051,216.51,376.51,216.51,376.51,272.0149.088,868
TA26051,221.01,221.01,220.51,220.51,181.521.224,608
TA26051,144.51,212.51,144.51,212.51,092.052.953,243
TA2605974.0974.0974.0974.01,006.031.463,889
TA2605819.01,100.0819.01,029.0922.5263130.464,344
TA2605841.51,752
TA2605715.0880.0680.0880.0766.07127.084,319
TA2605622.0788.0610.0788.0692.0457162.831,089
TA2605545.0720.0545.0720.0625.020668.41946
TA2605485.5652.0480.5652.0560.5492134.181,085
TA2605431.5590.0431.5586.5502.01,734412.032,143
TA2605382.0547.5382.0509.0448.06,3591,386.3715,379
TA2605355.0491.0342.5470.0398.511,0182,195.774,642
TA2605388.5438.0304.0415.0354.07,2231,293.91,939
TA2605302.0388.5271.0370.0313.516,8822,673.14,534
TA2605259.5348.5238.5335.5278.57,7911,106.772,753
TA2605239.0310.0212.0294.0246.028,1583,555.467,989
TA2605201.5274.0187.5263.0218.07,974877.323,024
TA2605167.5243.0167.5225.0193.58,938865.43,181
TA2605163.0216.0148.0204.5170.537,5023,377.3114,073
TA2605134.0190.0132.5179.0152.55,412416.032,576
TA2605134.0168.5117.5156.0134.53,905274.42,548
TA2605119.0150.0100.5139.0120.56,197391.3411,199
TA260588.5129.588.5125.0107.51,18365.451,191
TA260578.5116.078.5108.095.01,06053.041,003
TA260572.5102.571.093.586.53,431149.023,826
TA260566.091.061.583.077.54,539176.856,663
TA260560.081.058.575.569.061121.631,605
TA260550.071.050.064.063.084826.621,309
TA260547.067.046.563.057.074420.511,689
TA260540.557.039.052.551.51,02725.081,737
TA260544.555.036.049.546.040,338904.4930,423
TA26053.54.02.53.01.02,7753.9613,079
TA26053.03.03.03.01.0190.031,157
TA26051.0703
TA26051.5503
TA26056.06.05.55.51.570.02815
TA26053.53.53.53.52.02686
TA26052.0511
TA26054.54.53.53.52.5370.071,743
TA26052.51,202
TA26053.01,095
TA26056.56.55.05.03.540.012,442
TA26056.56.53.03.54.0500.123,030
TA26054.56.54.04.05.0850.214,216
TA26055.05.53.53.55.51420.375,610
TA26055.05.05.05.06.540.011,758
TA26057.57.54.54.57.01650.524,181
TA26058.58.54.54.58.06502.193,779
TA260510.011.56.07.09.51000.394,551
TA260512.012.07.08.011.01270.526,625
TA260514.015.08.59.512.011,23962.4439,577
TA260514.517.510.011.016.09245.757,890
TA260521.522.010.512.520.08475.747,158
TA260525.028.012.014.526.58417.956,394
TA260529.536.016.016.533.02,88132.8512,179
TA260546.051.023.024.542.510,139171.5613,964
TA260553.564.030.035.553.02,56957.094,991
TA260569.582.539.039.067.02,46471.484,643
TA260586.0105.051.553.583.53,563133.436,170
TA2605113.5130.068.070.0102.52,985137.183,130
TA2605140.0162.087.590.0126.541,7622,544.9220,857
TA2605175.0195.0110.5113.0152.55,093380.281,583
TA2605214.5236.0138.0140.0185.53,165294.081,792
TA2605252.5279.5170.0172.0221.04,082461.871,987
TA2605300.0329.0206.0211.0262.53,657510.222,012
TA2605330.0385.0246.5251.5308.010,9101,688.07,153
TA2605408.0441.0292.0296.0358.54,096760.72,372
TA2605450.0503.0340.0340.0414.01,477300.672,455
TA2605537.0564.5395.0398.0473.51,969464.262,581
TA2605630.5631.0456.5462.5538.0559145.922,770
TA2605664.0710.0508.0508.0605.5369.864,749
TA2605767.5767.5585.0610.0677.5113.922,451
TA2605841.0841.0660.0660.0752.54617.731,575
TA2605830.0527
TA2605911.5398
TA26051,079.01,079.0907.0907.0993.541.9385
TA26051,161.01,161.01,073.51,073.51,079.56133.39364
TA26051,248.51,248.51,146.01,146.51,166.53721.86646
TA26051,333.51,333.51,333.51,333.51,254.021.33116
TA26051,427.01,427.01,234.01,237.51,345.08353.34609
TA26051,436.022
TA26051,527.515
TA26051,621.031
TA26051,715.541
TA26051,809.570
TA26051,904.5152
TA26062,190.5
TA26062,141.0
TA26062,091.54
TA26062,042.54
TA26061,993.518
TA26061,944.531
TA26061,896.018
TA26061,847.526
TA26061,799.519
TA26061,752.022
TA26061,704.527
TA26061,657.038
TA26061,564.541
TA26061,473.051
TA26061,384.531
TA26061,297.556
TA26061,214.565
TA26061,133.5135
TA26061,056.565
TA2606983.535
TA2606914.550
TA2606850.593
TA2606790.539
TA2606827.5827.5827.5827.5735.562.3455
TA2606774.0774.0774.0774.0685.531.1631
TA2606725.0725.0725.0725.0637.051.6840
TA2606540.0540.0540.0540.0596.530.8125
TA2606556.537
TA2606554.5581.0554.5581.0521.0143.849
TA2606543.0543.0540.0540.0489.0112.9102
TA2606507.5510.0507.5510.0457.061.587
TA2606453.0490.0453.0490.0430.0286.38192
TA2606405.0147
TA2606422.5422.5422.5422.5380.530.6364
TA2606360.0440.0349.0435.0357.06111.761,241
TA2606338.577
TA2606320.0121
TA2606329.5354.5329.5354.5301.550.87621
TA2606287.5313.0287.5313.0284.050.7642
TA2606300.5304.5296.0304.5270.081.251
TA2606290.5290.5281.0288.5256.560.86123
TA2606211.0280.0211.0273.0243.0121.59320
TA2606200.0259.0200.0259.0229.0172.0244
TA2606191.5264.0188.0255.0217.5849.96125
TA26063.065
TA26063.5109
TA26064.5170
TA260614.014.014.014.05.520.01172
TA260613.013.512.012.06.5120.08185
TA260624.024.014.014.07.5340.33267
TA260622.022.514.016.09.0410.33162
TA260617.517.516.016.011.0120.1122
TA260616.518.516.518.513.090.08135
TA260618.519.518.519.515.090.08164
TA260618.0179
TA260626.026.025.025.020.580.1127
TA260630.030.030.030.028.010.02142
TA260634.534.534.534.536.030.05121
TA260646.046.045.045.047.560.1492
TA260660.574
TA2606107.0107.064.088.077.5552.06367
TA2606107.5114.5105.0106.596.5422.3270
TA2606119.526
TA2606146.050
TA2606181.0181.0150.0152.0177.0393.2598
TA2606250.0250.0181.0181.0212.5303.05118
TA2606242.0242.0222.0222.0252.5121.4458
TA2606284.0291.5260.0260.0296.5152.1265
TA2606302.0302.0302.0302.0346.530.4558
TA2606408.0408.0347.5347.5398.050.9227
TA2606440.0460.0440.0460.0457.0276.0749
TA2606488.0490.5488.0490.5516.592.283
TA2606501.5501.5501.5501.5581.030.7539
TA2606564.5564.5564.5564.5648.530.8543
TA2606750.0750.0675.0675.0716.53110.997
TA2606789.037
TA2606770.5770.5770.5770.5864.031.1617
TA2606845.5845.5845.5845.5939.031.2724
TA26061,015.59
TA26061,096.56
TA26061,177.56
TA26061,258.56
TA26061,341.06
TA26061,427.06
TA26061,513.09
TA26061,599.06
TA26061,685.06
TA26061,773.0
TA26072,210.06
TA26072,161.04
TA26072,112.04
TA26072,064.04
TA26072,016.09
TA26071,967.56
TA26071,919.511
TA26071,872.014
TA26071,824.59
TA26071,778.015
TA26071,731.021
TA26071,684.524
TA26071,593.521
TA26071,504.021
TA26071,416.528
TA26071,332.527
TA26071,250.515
TA26071,173.028
TA26071,098.057
TA26071,028.563
TA2607960.051
TA2607899.059
TA2607839.054
TA2607785.525
TA2607734.546
TA2607686.073
TA2607644.038
TA2607602.548
TA2607565.038
TA2607531.582
TA2607498.568
TA2607468.058
TA2607499.0499.0499.0499.0442.520.559
TA2607417.03
TA2607391.5215
TA2607370.5
TA2607351.56
TA2607332.520
TA2607323.0323.0323.0323.0313.5172.7123
TA2607307.0307.0307.0307.0297.0101.54128
TA2607292.0292.0292.0292.0283.0101.46168
TA2607274.5274.5274.5274.5269.5172.32123
TA2607274.5297.5274.5276.0255.5162.28150
TA260710.510.510.510.513.530.02109
TA260712.012.012.012.015.030.02107
TA260719.519.519.519.516.010.01118
TA260714.514.514.514.518.030.02118
TA260715.015.515.015.519.560.05127
TA260717.017.017.017.021.560.05132
TA260725.025.525.025.523.5200.25224
TA260730.030.022.022.025.540.05165
TA260730.530.524.024.028.5130.19115
TA260714.525.014.523.031.5140.1596
TA260738.038.027.531.535.0190.33104
TA260750.050.031.031.038.5130.26142
TA260753.053.053.053.047.030.0892
TA260757.542
TA260776.076.076.076.070.030.1181
TA260787.592.087.592.085.590.4109
TA2607106.5106.5106.5106.5103.540.21257
TA2607125.556
TA2607150.048
TA2607180.062
TA2607211.040
TA2607190.0190.0190.0190.0250.010.142
TA2607289.512
TA2607335.523
TA2607384.010
TA2607435.018
TA2607493.019
TA2607550.56
TA2607612.54
TA2607679.07
TA2607745.07
TA2607814.56
TA2607888.03
TA2607962.05
TA26071,036.53
TA26071,115.03
TA26071,195.56
TA26071,276.06
TA26071,356.56
TA26071,440.06
TA26071,525.58
TA26071,611.53
TA26071,697.53
TA26081,853.0
TA26081,761.514
TA26081,669.53
TA26081,577.06
TA26081,483.04
TA26081,389.07
TA26081,297.09
TA26081,204.012
TA26081,110.027
TA26081,015.054
TA2608923.018
TA2608853.022
TA2608800.538
TA2608753.018
TA2608714.09
TA2608675.016
TA2608637.024
TA2608606.541
TA2608575.569
TA2608544.088
TA2608517.094
TA2608493.072
TA2608468.522
TA2608444.560
TA2608423.046
TA2608404.545
TA2608386.054
TA2608367.580
TA2608351.5351.5351.5351.5349.0305.2680
TA2608335.5335.5335.5335.5334.061.0181
TA2608274.0321.0272.5321.0320.0142.172
TA260843.043.543.043.5272.550.22112
TA260822.022.022.022.0280.510.01158
TA260870.074.568.574.5288.0110.39117
TA2608294.584
TA2608300.577
TA2608306.068
TA2608152.0152.0152.0152.0313.530.2367
TA2608320.063
TA2608325.074
TA2608329.571
TA2608336.555
TA2608370.0370.0370.0370.0366.0132.4113
TA2608419.5419.5413.5413.5413.0265.433
TA2608471.5472.5471.5472.5465.0307.0549
TA2608529.0529.0528.5528.5525.03810.0124
TA2608588.5588.5588.5588.5585.592.6515
TA2608647.04
TA2608715.5
TA2608784.0
TA2608852.0
TA2608924.5
TA2608999.5
TA26081,074.5
TA26081,150.0
TA26081,227.5
TA26081,308.5
TA26081,389.5
TA26081,470.5
TA26081,551.5
TA26081,635.5
TA26081,721.5
TA26092,344.0182
TA26092,296.0
TA26092,248.03
TA26092,200.53
TA26092,153.56
TA26092,107.09
TA26092,060.512
TA26092,014.013
TA26091,967.543
TA26091,921.523
TA26091,876.566
TA26091,832.028
TA26091,787.0109
TA26091,742.592
TA26091,698.0243
TA26091,655.5121
TA26091,612.5188
TA26091,527.5206
TA26091,445.0337
TA26091,365.5148
TA26091,286.0316
TA26091,212.0306
TA26091,139.5337
TA26091,069.0435
TA26091,004.0452
TA2609845.5845.5845.5845.5940.531.27435
TA2609881.0482
TA2609827.0211
TA2609766.0810.0766.0810.0774.0218.07718
TA2609789.0789.0789.0789.0728.041.58113
TA2609863.0863.0780.5780.5685.541.678
TA2609610.0713.5610.0713.5645.0113.4192
TA2609625.0684.5625.0684.5611.04012.77528
TA2609620.5632.5620.5632.5581.07022.02335
TA2609553.0662.0530.0652.5552.011936.09926
TA2609512.5512.5512.5512.5525.510.26126
TA2609555.0555.0555.0555.0505.541.11118
TA2609472.0538.0451.5474.0486.56115.7249
TA2609498.5498.5498.5498.5467.540.9882
TA2609400.0463.0400.0463.0449.5357.71124
TA2609450.0450.0449.0449.0436.061.3537
TA2609420.0435.0420.0427.0423.540.8545
TA2609411.571
TA2609360.0390.0336.5390.0399.5122.14175
TA2609387.588
TA2609300.0355.0273.5355.0375.5254.08304
TA260927.030.019.519.522.56607.033,982
TA260924.524.518.018.025.080.09153
TA260926.026.024.024.027.0200.24104
TA260921.021.021.021.029.530.03146
TA260920.520.520.520.532.510.01112
TA260936.0118
TA260933.534.527.027.039.5300.48182
TA260932.537.528.528.543.0290.47143
TA260938.038.038.038.046.530.06274
TA260935.535.535.535.551.030.05514
TA260951.051.051.051.056.010.03315
TA260961.0368
TA260945.545.545.545.566.030.07347
TA260949.549.549.549.571.020.05253
TA260964.065.064.065.077.020.06271
TA260960.560.559.559.584.040.12303
TA260979.0105.577.077.091.01124.661,283
TA260995.595.588.088.5105.550.23186
TA260992.592.592.592.5123.020.09238
TA2609169.0169.0155.0155.0142.550.4255
TA2609166.0166.0137.5145.5162.5413.06738
TA2609176.0176.0154.0165.0188.0252.01383
TA2609211.5211.5178.0178.0214.5676.42394
TA2609215.0215.0215.0215.0243.5151.61259
TA2609244.5258.5244.5258.5278.040.5193
TA2609406.0406.0300.0300.0313.5243.7283
TA2609375.0375.0321.5330.0353.5183.04368
TA2609420.0420.0400.5400.5398.530.62106
TA2609444.5110
TA2609505.0505.0505.0505.0498.010.2575
TA2609524.5524.5524.5524.5554.510.26112
TA2609613.068
TA2609700.0700.0643.0643.0678.561.99174
TA2609685.0685.0685.0685.0747.510.34132
TA2609818.070
TA2609890.5129
TA2609970.06
TA26091,050.019
TA26091,130.517
TA26091,211.087
TA26091,297.016
TA26091,384.054
TA26091,471.06
TA26091,558.06
TA26091,645.57
TA26091,700.01,740.01,700.01,705.01,732.543.4410
TA27011,333.0
TA27011,261.0
TA27011,194.0
TA27011,128.03
TA27011,068.03
TA27011,009.56
TA2701953.59
TA2701904.021
TA2701854.519
TA2701807.546
TA2701767.074
TA2701727.0100
TA2701669.5691.0669.5691.0687.020.68105
TA2701655.058
TA2701623.078
TA2701592.0162
TA2701564.0564.0564.0564.0562.510.28107
TA2701429.5535.0429.5535.0538.520.48123
TA2701515.580
TA2701492.5120
TA2701469.5322
TA2701451.5234
TA2701171.5210.0161.5165.0144.525222.28227
TA2701201.0212.0189.5190.5171.5474.62192
TA2701228.0239.0212.0212.0203.5293.31235
TA2701259.5273.5241.5243.5236.0273.48182
TA2701294.0312.5276.0276.0275.0233.38234
TA2701330.5350.0313.5313.5316.0182.99197
TA2701378.5391.0356.0356.0358.0163.03160
TA2701422.0422.0422.0422.0407.030.63174
TA2701456.578
TA2701508.0102
TA2701566.061
TA2701624.530
TA2701683.042
TA2701749.534
TA2701816.540
TA2701883.524
TA2701952.524
TA27011,027.52
TA27011,102.53
TA27011,178.03
TA27011,254.06
TA27011,334.54
相关资讯: