郑州商品交易所05月11日PTA期权收盘行情
发布时间：2026年05月11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
TA26062,184.0
TA26062,134.0
TA26062,084.04
TA26062,034.03
TA26061,984.020
TA26061,934.029
TA26061,884.016
TA26061,834.026
TA26061,784.019
TA26061,734.022
TA26061,684.027
TA26061,634.036
TA26061,527.51,527.51,527.51,527.51,534.021.5341
TA26061,434.050
TA26061,334.030
TA26061,234.056
TA26061,182.01,182.01,182.01,182.01,134.0116.558
TA26061,082.01,083.51,082.01,083.51,034.0168.49129
TA2606934.065
TA2606834.535
TA2606734.5107
TA2606635.0267
TA2606514.0630.0510.5630.0536.092.56347
TA2606335.5550.0315.5469.5438.0609114.85234
TA2606257.5451.5228.5373.5341.5747112.04627
TA2606168.5342.5150.0283.0249.01,929222.19663
TA2606119.5256.089.5194.0164.08,065565.712,736
TA260666.5181.048.5111.595.539,9411,549.083,245
TA260637.5108.526.057.550.054,9341,427.586,519
TA260620.057.514.025.525.575,713958.638,123
TA260610.027.56.510.513.527,050173.857,194
TA26066.513.04.56.57.535,143131.0522,184
TA26063.56.02.03.04.56,19510.186,662
TA26062.03.01.51.52.54,4534.464,372
TA26061.02.01.01.51.53,8402.616,454
TA26061.01.00.51.01.01,3020.631,941
TA26061.01.00.51.00.51,6530.795,874
TA26060.51.00.50.50.54140.11,679
TA26061.01.00.50.50.51510.041,929
TA26060.50.50.50.50.512,156
TA26060.50.50.50.50.551,078
TA26060.50.50.50.50.5300.012,709
TA26060.51,012
TA26061.01.00.50.50.52090.056,716
TA26060.50.50.50.50.523,302
TA26060.5251
TA26060.5183
TA26060.5190
TA26060.5211
TA26060.50.50.50.50.52507
TA26060.5209
TA26060.5124
TA26060.5192
TA26060.5316
TA26060.5169
TA26060.50.50.50.50.543,853
TA26060.5512
TA26060.5674
TA26060.5434
TA26060.5926
TA26061.51.50.51.00.52,4970.8410,237
TA26061.01.00.50.50.54070.141,067
TA26061.01.50.50.50.51,0070.442,024
TA26062.02.50.50.50.51,5531.061,606
TA26063.54.00.50.50.53,6293.11,539
TA26066.07.50.50.51.024,26241.218,520
TA260610.510.50.51.02.09,95623.854,766
TA260610.016.51.01.04.016,44772.464,820
TA260624.529.02.03.57.535,386276.468,731
TA260640.051.55.07.015.033,950372.656,270
TA260680.092.511.016.030.075,1641,568.6612,446
TA2606132.0151.024.037.561.530,753755.015,602
TA2606183.0227.052.080.5116.014,359700.923,228
TA2606297.0314.0100.5151.5191.53,816343.381,402
TA2606392.5406.5183.0232.0279.52,171302.01768
TA2606470.0503.5271.0328.5373.52,286472.07804
TA2606586.5586.5586.5586.5470.582.35501
TA2606717.0717.0650.0657.0568.528592.66275
TA2606667.5279
TA2606767.0204
TA2606866.515
TA2606966.513
TA26061,066.013
TA26061,166.012
TA26061,266.015
TA26061,366.09
TA26061,466.09
TA26061,566.036
TA26072,160.06
TA26072,110.04
TA26072,060.03
TA26072,010.03
TA26071,960.09
TA26071,910.06
TA26071,860.010
TA26071,810.013
TA26071,760.09
TA26071,710.520
TA26071,660.521
TA26071,611.024
TA26071,511.521
TA26071,412.521
TA26071,314.028
TA26071,216.527
TA26071,119.515
TA26071,023.028
TA2607928.557
TA2607835.563
TA2607744.572
TA2607656.592
TA2607572.0108
TA2607427.0579.0396.0579.0492.015032.62140
TA2607360.0499.0330.0499.0417.514026.3142
TA2607301.0407.0280.0407.0348.525640.07152
TA2607240.0351.0221.5321.0287.054273.99214
TA2607202.0306.5179.0266.0234.084396.17437
TA2607163.0252.0143.5217.0189.01,279116.99356
TA2607132.5204.0115.0172.5152.01,850139.96718
TA2607109.5167.092.0141.0121.51,60696.02838
TA260790.5136.069.5115.096.510,787498.337,132
TA260775.0110.055.089.076.51,49659.651,197
TA260755.088.043.571.061.51,27639.53613
TA260742.070.034.553.049.01,12528.32649
TA260733.553.030.043.538.51,28926.03704
TA260728.041.022.034.031.51,39321.921,580
TA260720.032.017.525.524.51,30216.742,258
TA260717.524.014.022.020.05485.262,139
TA260714.521.011.517.516.02011.341,036
TA260711.017.010.014.013.01720.95770
TA260713.013.513.013.010.570.05430
TA26079.513.08.511.08.51,2846.62,286
TA26070.5163
TA26070.570
TA26070.5141
TA26070.5103
TA26070.5124
TA26072.52.51.01.00.5400.04165
TA26071.0153
TA26071.0147
TA26072.02.02.02.01.5295
TA26071.567
TA26071.5115
TA26075.55.54.04.02.01000.22511
TA26073.084
TA26075.05.05.05.04.0150.0468
TA26076.06.06.06.05.540.01195
TA260710.512.55.511.08.01080.53520
TA260713.513.59.010.011.02531.55811
TA260719.520.011.512.014.51,0428.41933
TA260726.028.015.015.520.07528.69731
TA260733.536.518.521.527.04846.75490
TA260746.548.524.027.536.065712.37649
TA260767.067.033.038.547.53,96689.362,480
TA260786.086.542.548.563.01,26138.29829
TA2607113.0114.551.065.083.02,400105.691,862
TA2607143.5150.075.087.5108.01,40376.291,128
TA2607187.0192.0100.0116.5139.01,643112.861,836
TA2607227.5242.0129.5150.5177.51,735156.62641
TA2607286.5300.0167.5196.0224.01,152123.6667
TA2607345.0360.0215.0246.0279.068391.81391
TA2607421.0431.5266.0303.0341.550082.21338
TA2607482.5505.0350.0370.0411.035072.37413
TA2607557.0557.0403.0403.0485.526360.66450
TA2607565.591
TA2607650.087
TA2607737.548
TA2607827.55
TA2607920.07
TA26071,013.07
TA26071,108.55
TA26071,204.55
TA26071,301.58
TA26071,398.53
TA26071,497.010
TA26081,546.0
TA26081,450.014
TA26081,354.53
TA26081,260.06
TA26081,167.04
TA26081,075.57
TA2608986.09
TA2608898.512
TA2608814.527
TA2608732.554
TA2608655.518
TA2608582.522
TA2608513.038
TA2608451.018
TA2608392.513
TA2608341.015
TA2608295.024
TA2608252.541
TA2608219.069
TA2608187.588
TA2608161.588
TA2608139.072
TA2608120.031
TA2608103.561
TA260890.069
TA260877.047
TA260868.078
TA260869.069.069.069.059.030.188
TA260861.061.061.061.052.030.09135
TA260853.553.553.553.545.530.08127
TA260847.047.047.047.040.030.07181
TA260848.048.06.56.535.520.0354
TA260814.0105
TA260817.5131
TA260822.080
TA260827.593
TA260834.583
TA260842.576
TA260853.070
TA260865.072
TA260881.0129
TA260898.567
TA2608121.545
TA2608148.087
TA2608178.550
TA2608216.046
TA2608257.027
TA2608305.015
TA2608358.54
TA2608416.0
TA2608481.5
TA2608550.0
TA2608624.0
TA2608700.5
TA2608781.5
TA2608864.5
TA2608951.0
TA26081,038.0
TA26081,128.5
TA26081,219.0
TA26081,311.5
TA26081,405.5
TA26081,499.53
TA26081,594.5
TA26092,280.52,283.52,280.52,283.52,240.522.28208
TA26092,191.0
TA26092,141.53
TA26092,092.03
TA26091,947.01,947.01,947.01,947.02,043.010.977
TA26091,994.010
TA26091,944.513
TA26091,895.513
TA26091,846.543
TA26091,798.024
TA26091,749.066
TA26091,700.529
TA26091,652.087
TA26091,604.083
TA26091,556.0201
TA26091,508.598
TA26091,461.0186
TA26091,366.0166
TA26091,274.0294
TA26091,182.5145
TA26091,094.0317
TA26091,006.5279
TA2609924.0332
TA2609842.5370
TA2609767.5312
TA2609694.0255
TA2609578.0684.0539.5684.0627.5267.95411
TA2609516.0638.5481.5638.5564.013636.4261
TA2609463.0554.0432.0554.0505.528467.34827
TA2609411.0502.5384.0502.5452.033970.8296
TA2609372.0472.5336.0445.5403.01,691310.87593
TA2609330.5412.0297.0375.0359.0681117.04393
TA2609290.5389.0262.0336.0318.51,208182.571,407
TA2609258.0339.0232.0293.5283.0982125.82721
TA2609215.5299.0205.0259.5250.51,757205.971,365
TA2609202.0271.0181.0233.0221.585389.33617
TA2609199.0240.0159.0211.0196.52,037199.621,576
TA2609158.0206.5142.0181.5173.01,19798.061,038
TA2609137.5188.5124.5173.5154.092868.171,006
TA2609123.0168.0112.5146.0135.095260.651,454
TA2609110.0149.099.0136.5120.01,02557.45436
TA260992.0128.588.0122.5106.526012.81470
TA260979.5114.578.0101.593.029713.77350
TA260970.0102.069.090.083.529111.92340
TA260965.589.061.585.574.02458.88441
TA260963.579.550.571.065.031810.22488
TA260953.070.046.560.558.51,52743.783,530
TA26097.09.07.07.58.02250.866,496
TA26097.09.06.09.08.590.03189
TA26096.09.06.09.09.090.03142
TA26096.510.06.010.010.0120.05147
TA26097.511.07.09.510.5120.05145
TA26098.011.57.510.011.5120.06144
TA260917.017.011.011.012.5660.46362
TA26099.511.09.011.013.5120.06163
TA260913.516.012.516.014.0570.4649
TA260912.514.510.514.515.5170.11437
TA260914.014.014.014.017.020.01260
TA260912.514.012.514.018.560.04333
TA260914.514.514.514.520.030.02340
TA260916.017.016.017.021.560.05288
TA260919.021.017.519.523.5120.12291
TA260919.520.019.520.026.090.09282
TA260933.033.524.027.028.57059.964,526
TA260924.026.524.026.533.540.05247
TA260949.549.534.034.041.5210.43321
TA260960.061.040.040.049.51333.74462
TA260972.074.048.052.061.01,35342.2958
TA260989.092.561.063.573.51,21047.852,239
TA2609108.5113.073.075.090.090143.04813
TA2609125.0137.591.591.5108.592654.9457
TA2609160.5165.5111.0116.5133.086061.85817
TA2609191.0197.5137.5138.5159.091878.26325
TA2609238.5238.5164.5170.5192.02,171220.982,237
TA2609269.5277.5197.5209.0227.51,039126.11696
TA2609315.0325.0231.5238.5269.0937134.22939
TA2609359.5377.5272.0283.0315.0728121.091,819
TA2609434.5434.5316.0335.5365.0553102.57726
TA2609467.0492.0367.0390.0420.537779.85499
TA2609534.0555.0422.0446.0479.528568.1506
TA2609614.0614.0484.0490.0543.518650.24392
TA2609690.0690.5543.5571.0610.517855.22222
TA2609681.0197
TA2609755.5149
TA2609831.571
TA2609912.049
TA2609946.0946.0946.0946.0992.510.4781
TA26091,077.036
TA26091,163.059
TA26091,249.523
TA26091,339.534
TA26091,429.538
TA26091,520.036
TA26091,613.550
TA2610801.5
TA2610733.0
TA2610740.0740.0740.0740.0666.031.113
TA2610676.0676.0676.0676.0605.531.013
TA2610547.0
TA2610495.0
TA2610445.5
TA2610402.0
TA2610362.5
TA2610336.5336.5336.5336.5326.010.171
TA2610290.5292.0290.5292.0295.050.733
TA2610264.5
TA2610241.0
TA2610231.0231.0231.0231.0217.530.3593
TA2610197.0234.0197.0233.0196.010511.572
TA2610155.0155.0155.0155.0168.010.081
TA2610184.5186.0170.0176.5199.0272.3924
TA2610200.5205.5200.5205.5231.060.616
TA2610234.0240.5234.0240.5270.091.073
TA2610275.0275.0275.0275.0310.530.413
TA2610317.5317.5317.5317.5358.030.483
TA2610408.0
TA2610463.5
TA2610523.0
TA2610586.5
TA2610654.5
TA2610723.5
TA2610798.5
TA2610874.5
TA2610952.5
TA27011,283.0
TA27011,201.5
TA27011,123.5
TA27011,047.53
TA2701972.03
TA2701904.08
TA2701840.09
TA2701783.026
TA2701730.039
TA2701677.047
TA2701630.0644.0628.0644.0631.582.5483
TA2701586.5107
TA2701539.0552.0535.0535.0543.551.36121
TA2701506.076
TA2701469.0487.0469.0487.0469.040.97138
TA2701434.0215
TA2701404.0209
TA2701373.5226
TA2701344.5202
TA2701281.5281.5281.5281.5321.060.84268
TA2701260.0295.5260.0295.5297.5304.06363
TA2701255.0290.5239.5283.0273.5749.73537
TA2701220.0255.0220.0254.5254.0202.3861
TA2701200.0236.0200.0236.0236.0141.5899
TA2701196.0227.0180.0227.0218.0818.09233
TA2701100.5103.099.0103.0129.570.35392
TA2701147.0304
TA2701150.0150.0150.0150.0168.530.23264
TA2701210.5216.5210.5216.5191.580.86191
TA2701239.5247.5192.5192.5215.050.53208
TA2701221.0221.0221.0221.0245.530.33151
TA2701281.0143
TA2701323.0149
TA2701368.083
TA2701414.597
TA2701469.0469.0422.0422.0467.520.4596
TA2701521.041
TA2701577.543
TA2701638.537
TA2701700.043
TA2701764.024
TA2701832.527
TA2701901.05
TA2701971.06
TA27011,046.03
TA27011,121.56
TA27011,197.04
TA27011,276.0
TA27011,357.0
TA27011,438.0
相关资讯: