郑州商品交易所05月12日PTA期权收盘行情
发布时间：2026年05月12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
TA26062,162.0
TA26062,112.0
TA26062,062.04
TA26062,012.03
TA26061,975.51,975.51,975.51,975.51,962.032.9620
TA26061,924.51,924.51,924.51,924.51,912.032.8929
TA26061,874.51,874.51,874.51,874.51,862.043.7415
TA26061,824.51,824.51,824.51,824.51,812.054.5625
TA26061,774.51,774.51,774.51,774.51,762.032.6616
TA26061,712.022
TA26061,674.51,674.51,674.51,674.51,662.032.5127
TA26061,612.036
TA26061,526.51,526.51,526.51,526.51,512.032.2941
TA26061,426.01,426.01,426.01,426.01,412.021.4350
TA26061,312.030
TA26061,212.056
TA26061,112.058
TA26061,012.0129
TA2606924.0924.0924.0924.0912.041.8561
TA2606812.035
TA2606724.5724.5724.5724.5712.041.45103
TA2606626.0626.0590.0590.0612.072.1260
TA2606487.5516.5460.0460.0512.5327.53337
TA2606462.5462.5369.5414.5413.0713142.87223
TA2606335.0343.0262.5313.5314.51,243187.66584
TA2606270.0270.0160.5212.5218.53,885397.81801
TA2606181.5184.081.0127.0129.58,322490.933,405
TA260697.5122.530.056.061.060,5181,641.426,865
TA260651.061.58.020.524.584,864992.278,597
TA260619.023.53.57.511.045,302209.010,678
TA26067.010.01.53.05.512,22621.877,692
TA26065.55.51.52.53.015,02621.8622,091
TA26063.03.01.01.01.53,7143.016,014
TA26061.01.50.50.51.02,2591.483,507
TA26061.01.00.50.50.52,8500.95,748
TA26060.51.00.50.50.56130.161,748
TA26061.01.00.50.50.51,6650.435,036
TA26060.50.50.50.50.5990.021,661
TA26060.50.50.50.50.5290.011,900
TA26060.50.50.50.50.5550.012,121
TA26060.50.50.50.50.521,078
TA26060.50.50.50.50.5580.012,661
TA26060.51.00.50.50.51340.061,009
TA26060.51.00.50.50.55800.156,811
TA26060.53,302
TA26060.5251
TA26060.5183
TA26060.5190
TA26060.5211
TA26060.5507
TA26060.5209
TA26060.5124
TA26060.5192
TA26060.5316
TA26060.5169
TA26060.50.50.50.50.5123,841
TA26060.5512
TA26060.50.50.50.50.53671
TA26060.50.50.50.50.59429
TA26060.5926
TA26060.51.00.50.50.52600.0710,195
TA26060.51,067
TA26060.52,024
TA26060.50.50.50.50.5630.021,569
TA26060.50.50.50.50.5520.011,489
TA26060.51.00.50.50.56,0541.6316,862
TA26061.01.50.51.00.51,2870.574,508
TA26061.02.50.51.01.06,8343.94,175
TA26064.05.51.02.02.513,35220.767,448
TA26067.013.53.05.06.532,195116.838,624
TA260616.534.59.515.017.5112,8551,189.9413,206
TA260639.079.029.044.049.057,1091,492.885,415
TA260680.0154.570.0107.0112.511,442672.512,627
TA2606144.0245.0144.0199.0199.03,865404.411,356
TA2606240.0338.0240.0295.0293.51,478223.38782
TA2606343.5441.5343.5394.0391.0722145.71792
TA2606489.5501
TA2606589.0275
TA2606688.5279
TA2606788.5204
TA2606888.015
TA2606988.013
TA26061,088.013
TA26061,188.012
TA26061,288.015
TA26061,388.09
TA26061,488.09
TA26061,588.036
TA26072,160.56
TA26072,110.54
TA26072,060.53
TA26072,011.03
TA26071,961.09
TA26071,911.56
TA26071,861.510
TA26071,811.513
TA26071,762.09
TA26071,712.020
TA26071,662.521
TA26071,613.024
TA26071,514.021
TA26071,414.521
TA26071,316.028
TA26071,217.527
TA26071,120.015
TA26071,022.528
TA2607926.557
TA2607831.563
TA2607738.572
TA2607648.592
TA2607562.5108
TA2607495.0515.0495.0515.0481.0358.76132
TA2607385.5426.0379.0415.0405.5275.23148
TA2607319.0351.5308.5330.0337.58313.82132
TA2607282.0300.0248.5279.5277.023231.21248
TA2607241.5247.0202.0228.5225.045251.35616
TA2607191.0197.5160.0182.0181.044939.95668
TA2607170.0170.0124.5148.5144.51,517107.571,143
TA2607132.5132.597.5118.5114.51,23269.01,100
TA2607110.0110.074.591.590.03,178136.727,177
TA260782.082.058.572.070.083228.521,169
TA260767.067.045.557.055.078320.72743
TA260750.550.534.543.543.060712.41785
TA260740.040.027.531.533.55288.76764
TA260731.531.521.027.026.079710.071,719
TA260724.524.515.521.520.56216.072,290
TA260717.018.013.016.516.01361.052,214
TA260712.014.511.013.512.52701.651,173
TA260710.011.09.011.09.51230.63781
TA26078.010.07.510.08.060.03431
TA26079.010.08.09.06.02971.312,382
TA26072.02.52.02.52.0980.12143
TA26072.02.52.02.52.0520.0637
TA26073.03.02.52.52.040.01137
TA26072.5103
TA26072.5124
TA26073.03.03.03.03.01165
TA26074.04.03.53.53.0630.11124
TA26074.04.03.53.53.5800.14105
TA26073.595
TA26073.53.53.53.54.0210.0485
TA26073.54.03.54.04.0140.03115
TA26073.53.53.53.54.52509
TA26075.584
TA26075.05.05.05.06.590.0266
TA26077.57.56.06.07.5200.07184
TA26078.58.58.08.09.0120.05532
TA260711.011.09.59.511.5830.43775
TA260713.015.011.513.014.04532.96947
TA260718.020.515.516.518.02822.43699
TA260722.026.020.522.522.53964.39522
TA260730.034.526.530.529.51,22718.63915
TA260739.048.037.041.040.02,60353.872,918
TA260752.063.047.555.553.560116.53882
TA260758.583.058.575.572.085030.991,896
TA260793.5112.085.595.096.582740.751,192
TA2607120.5148.5112.5125.0128.01,05367.861,817
TA260795.5189.095.5167.0167.087174.11736
TA2607209.0240.0190.0214.0215.0944102.35933
TA2607276.0294.0241.5261.5271.057781.16694
TA2607341.0352.0312.5332.5334.06210.52363
TA2607416.0433.0383.5404.5404.0387.59420
TA2607472.5512.5460.5478.0479.05513.06422
TA2607559.091
TA2607706.0706.0706.0706.0644.010.3588
TA2607732.048
TA2607822.05
TA2607915.07
TA26071,009.07
TA26071,104.55
TA26071,201.05
TA26071,298.08
TA26071,396.03
TA26071,494.510
TA26081,543.0
TA26081,445.514
TA26081,349.03
TA26081,253.56
TA26081,159.54
TA26081,067.07
TA2608977.09
TA2608889.512
TA2608804.527
TA2608723.054
TA2608646.018
TA2608571.022
TA2608502.038
TA2608438.018
TA2608377.013
TA2608323.015
TA2608280.524
TA2608243.041
TA2608212.569
TA2608184.088
TA2608160.088
TA2608138.572
TA2608120.531
TA2608104.061
TA260890.569
TA260874.074.074.074.077.560.2344
TA260868.078
TA260860.560.553.053.058.590.2679
TA260854.054.047.547.551.0150.38126
TA260847.047.041.041.044.090.2118
TA260835.535.535.535.537.530.05178
TA260833.054
TA26086.0105
TA260810.010.010.010.08.560.03128
TA260812.080
TA260818.018.017.017.016.5110.188
TA260823.523.522.522.523.060.0780
TA260831.031.026.526.530.5210.3176
TA260840.040.037.537.540.0330.6485
TA260851.051.048.549.052.5411.0461
TA260866.066.058.558.567.0120.39123
TA260885.567
TA2608107.545
TA2608133.087
TA2608163.550
TA2608198.546
TA2608237.527
TA2608283.015
TA2608340.54
TA2608402.5
TA2608471.5
TA2608542.5
TA2608618.5
TA2608696.5
TA2608778.0
TA2608861.0
TA2608947.5
TA26081,034.0
TA26081,124.5
TA26081,214.5
TA26081,307.0
TA26081,400.0
TA26081,493.53
TA26081,589.0
TA26092,244.0208
TA26092,194.0
TA26092,144.03
TA26092,094.03
TA26092,044.07
TA26091,994.010
TA26091,944.013
TA26091,894.013
TA26091,844.043
TA26091,794.524
TA26091,745.066
TA26091,695.529
TA26091,646.587
TA26091,598.083
TA26091,549.5201
TA26091,501.098
TA26091,453.5186
TA26091,358.5166
TA26091,265.5294
TA26091,175.0145
TA26091,085.5317
TA26091,000.5279
TA2609917.0332
TA2609837.5370
TA2609761.5312
TA2609688.0255
TA2609618.0647.5607.0626.0620.54915.23409
TA2609562.0579.0533.5575.0555.56117.18256
TA2609501.5517.0469.5516.0496.016039.68832
TA2609422.5462.5422.5461.0440.0357.76293
TA2609404.0410.5368.0408.0388.537771.92460
TA2609347.0366.5324.0361.0344.055596.31769
TA2609327.5327.5285.0315.0305.053181.511,519
TA2609287.0287.0252.0281.5271.031142.21825
TA2609257.0257.0220.0248.0239.067780.141,308
TA2609216.0220.0192.5219.0211.555458.21616
TA2609198.5198.5166.0195.5186.596588.451,503
TA2609179.5179.5150.5168.5164.058147.19978
TA2609150.5150.5131.0149.5145.042230.24870
TA2609146.0146.0112.5125.5126.038624.421,427
TA2609119.5119.5101.0115.5112.047426.29448
TA2609106.5106.589.5101.597.51014.91430
TA260985.090.579.590.585.51285.5375
TA260980.080.570.080.575.5622.41336
TA260965.071.062.570.565.51294.24484
TA260966.068.054.565.057.51915.77422
TA260955.561.049.056.550.588123.843,608
TA26096.59.06.59.00.53371.296,579
TA26097.510.57.57.50.5130.05192
TA26097.07.07.07.00.51142
TA260911.511.511.511.51.0490.19128
TA260912.512.510.011.01.0210.1145
TA26099.09.09.09.01.51145
TA260911.013.011.013.02.0130.08375
TA260912.012.512.012.52.580.05166
TA260912.018.512.015.53.0160.11659
TA260914.514.514.514.53.560.04437
TA260915.015.515.015.54.550.04262
TA260917.017.017.017.05.560.05339
TA260917.518.017.518.06.5110.09340
TA260919.520.019.520.08.590.07288
TA260910.0291
TA260923.023.023.023.011.510.01282
TA260924.532.022.525.014.02192.774,465
TA260928.031.028.029.019.0140.2257
TA260934.534.533.533.526.5370.63308
TA260941.543.541.043.535.51142.28463
TA260952.556.550.055.046.542111.241,099
TA260965.070.560.068.561.056918.712,351
TA260985.086.075.081.577.046618.61808
TA2609104.5105.090.099.597.033316.46480
TA2609125.0130.0111.0120.5121.031919.46799
TA2609149.0155.0139.0145.5147.028120.64390
TA2609176.0191.5164.0182.0179.088679.052,301
TA2609219.0228.5192.5208.5213.046249.01730
TA2609257.0268.5239.5252.0253.547660.191,058
TA2609296.5319.0276.5296.5297.042263.242,002
TA2609359.5367.5320.0343.5345.0767132.02812
TA2609401.0422.0380.0392.5400.025850.96615
TA2609473.0478.5431.5459.0460.0184.12514
TA2609538.0540.0537.0537.0525.54812.94419
TA2609606.0606.0555.5578.5593.0175.0233
TA2609629.0629.0629.0629.0665.010.31196
TA2609739.5149
TA2609816.571
TA2609897.049
TA2609977.581
TA26091,063.036
TA26091,143.51,143.51,143.51,143.51,148.52614.8733
TA26091,236.023
TA26091,325.534
TA26091,415.038
TA26091,507.036
TA26091,600.050
TA2610817.5
TA2610747.5
TA2610680.53
TA2610618.03
TA2610559.5
TA2610505.5
TA2610456.5
TA2610411.0
TA2610371.5
TA2610333.51
TA2610294.0294.0294.0294.0302.510.153
TA2610272.0
TA2610246.5
TA2610222.0222.0211.0211.0223.090.9787
TA2610182.5199.0182.5195.0200.5323.0475
TA2610164.0164.0154.5156.0162.0725.6959
TA2610187.0188.5176.0176.0191.5211.9645
TA2610222.0223.5222.0223.5223.5151.6721
TA2610261.5263.0261.5263.0260.591.1812
TA2610301.53
TA2610347.03
TA2610397.0
TA2610451.0
TA2610510.5
TA2610572.0
TA2610640.0
TA2610708.5
TA2610782.5
TA2610858.5
TA2610935.0
TA27011,299.0
TA27011,217.5
TA27011,138.5
TA27011,062.03
TA2701986.53
TA2701917.08
TA2701853.59
TA2701795.026
TA2701741.539
TA2701688.547
TA2701642.083
TA2701596.5107
TA2701552.5121
TA2701515.076
TA2701437.0437.0437.0437.0477.530.66141
TA2701441.0215
TA2701411.0209
TA2701336.0336.0335.0335.0381.061.01229
TA2701350.5202
TA2701326.5268
TA2701303.0363
TA2701270.0270.0240.0246.5279.5161.97544
TA2701258.561
TA2701240.599
TA2701181.0206.0181.0195.5222.5232.26240
TA2701125.5392
TA2701132.5132.5130.5130.5143.050.33304
TA2701149.0149.0144.5144.5163.5181.32264
TA2701171.5171.5171.5171.5186.560.51191
TA2701209.5208
TA2701239.5151
TA2701274.5143
TA2701315.0149
TA2701360.583
TA2701406.097
TA2701426.0426.0426.0426.0458.510.2197
TA2701511.541
TA2701566.543
TA2701627.537
TA2701689.043
TA2701751.524
TA2701820.027
TA2701888.55
TA2701957.56
TA27011,032.03
TA27011,107.56
TA27011,182.54
TA27011,260.5
TA27011,341.5
TA27011,423.0
相关资讯: