郑州商品交易所03月17日PTA期权收盘行情
发布时间：2026年03月17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
TA26052,959.02,959.02,959.02,959.02,795.011.4821
TA26052,745.51
TA26052,696.01
TA26052,646.522
TA26052,597.012
TA26052,547.051
TA26052,497.552
TA26052,448.047
TA26052,398.575
TA26052,349.0281
TA26052,299.5382
TA26052,250.0573
TA26052,201.0458
TA26052,057.02,098.02,057.02,098.02,151.544.13513
TA26052,102.5426
TA26052,053.0588
TA26052,004.01,015
TA26051,954.5989
TA26051,906.01,080
TA26051,750.01,750.01,750.01,750.01,857.51816.181,929
TA26051,531.51,778.51,531.51,778.51,760.0119.292,959
TA26051,568.01,604.51,567.51,591.01,663.511491.124,286
TA26051,453.51,515.51,453.51,505.01,569.0233175.875,415
TA26051,480.01,517.51,345.51,507.01,475.0356259.839,356
TA26051,256.01,520.01,256.01,520.01,385.06646.744,844
TA26051,068.51,443.01,068.51,298.51,296.03721.953,699
TA26051,250.01,330.01,130.01,330.01,212.53723.434,129
TA26051,151.01,257.0996.01,209.01,131.53,6562,017.335,650
TA26051,000.01,120.0939.01,038.01,056.09245.111,832
TA26051,066.01,100.0850.51,050.0984.0271133.385,297
TA2605905.5924.5804.0922.5917.07232.561,304
TA2605910.5964.5701.5910.0854.0379147.821,319
TA2605800.0900.0691.0810.0795.57328.961,273
TA2605800.0850.0651.0850.0741.04817.992,506
TA2605723.0795.0590.0733.0691.01,873639.6416,232
TA2605700.0738.0547.5684.5642.02,030656.285,699
TA2605672.0677.0514.5642.0600.51,696499.821,327
TA2605598.5635.5472.0603.0559.06,3631,807.052,899
TA2605515.0620.5443.5548.5522.06,5981,721.621,747
TA2605475.0580.0381.5509.5488.013,1643,255.183,599
TA2605453.5548.0384.5482.5454.54,8631,121.451,774
TA2605506.0514.0359.5454.0425.54,241901.752,171
TA2605400.0496.0335.5412.5399.034,5546,979.2411,903
TA2605450.0463.5318.0384.5372.53,584672.842,728
TA2605416.0436.0296.5361.5348.02,244388.321,183
TA2605390.0420.0277.5330.5327.515,2102,539.679,426
TA2605336.5352.5261.0313.5307.52,703414.47587
TA2605330.0342.5245.0291.0287.02,248321.04825
TA2605335.0355.5231.0273.5269.53,449461.36975
TA2605388.0388.0215.5250.0254.56,571834.632,261
TA2605258.5260.5207.5237.0239.561173.4890
TA2605260.0271.0194.0221.5224.554561.49633
TA2605234.0239.0181.0200.5210.068571.43802
TA2605260.0279.5168.5191.0199.51,172117.871,039
TA2605220.0267.5151.0172.0188.531,9283,054.4316,775
TA26056.58.04.04.55.57,94121.513,790
TA26057.08.54.55.06.01300.421,045
TA26059.59.55.05.06.5620.2693
TA26059.59.55.05.06.5960.32504
TA26059.012.54.04.07.0820.21833
TA26059.510.06.07.07.51410.54675
TA260510.511.06.57.58.0600.27511
TA26058.510.56.06.08.51010.411,816
TA260510.010.07.07.09.0520.221,214
TA260528.028.05.57.09.01150.71,099
TA26056.512.06.06.010.02130.842,501
TA260511.012.05.56.010.51400.533,102
TA260511.515.06.57.011.02771.574,352
TA260513.514.08.08.012.05973.315,506
TA260514.014.09.09.012.51410.781,783
TA260515.516.08.09.513.51,0215.374,215
TA260516.517.09.011.014.01,0006.333,861
TA260516.018.512.013.015.01,73611.835,518
TA260521.025.013.514.516.01,1069.76,516
TA260524.525.514.017.517.519,851197.8841,443
TA260523.028.517.520.020.58599.48,775
TA260526.031.520.022.023.51,65919.147,074
TA260535.536.023.026.029.01,99526.996,696
TA260545.045.528.532.535.04,57881.3512,993
TA260556.058.037.041.045.04,676108.849,600
TA260570.071.047.052.556.02,13258.743,744
TA260583.091.060.567.072.52,46789.842,920
TA2605101.0113.578.082.591.05,452249.974,312
TA2605128.5143.598.0104.0115.51,817102.981,537
TA2605190.0190.0122.5129.0143.536,2632,678.7111,731
TA2605196.0215.5151.5160.0176.04,122369.191,806
TA2605250.0260.0186.0195.0213.03,628389.081,119
TA2605290.0304.5220.0223.5254.53,510443.712,282
TA2605322.0357.5260.5268.0299.53,467504.741,789
TA2605400.0413.0302.5311.0349.510,7901,904.044,103
TA2605436.0475.5350.5360.5400.52,697546.641,281
TA2605478.0533.5400.0412.0459.02,548583.351,322
TA2605558.0613.0458.0466.5517.04,0981,073.431,543
TA2605600.0666.0509.5522.5580.02,202625.71837
TA2605661.0735.0573.0581.0646.02,005627.281,779
TA2605730.0799.5641.5656.0712.0911324.881,272
TA2605816.0870.0710.5719.5783.0353141.24866
TA2605888.5935.5783.5808.5856.0248104.94528
TA2605951.51,024.0851.5851.5929.5270126.82434
TA26051,050.01,050.0924.0924.01,005.042.03408
TA26051,084.520
TA26051,164.03
TA26051,243.53
TA26051,326.03
TA26051,410.522
TA26051,443.01,443.01,443.01,443.01,495.564.3315
TA26051,528.01,528.01,528.01,528.01,580.064.5831
TA26051,665.513
TA26051,755.023
TA26051,844.075
TA26062,348.0
TA26062,299.0
TA26062,250.04
TA26062,201.04
TA26062,152.518
TA26062,104.531
TA26062,056.018
TA26062,008.526
TA26061,961.019
TA26061,914.022
TA26061,867.027
TA26061,821.038
TA26061,730.041
TA26061,641.051
TA26061,295.01,295.01,295.01,295.01,554.021.331
TA26061,470.056
TA26061,388.565
TA26061,310.5135
TA26061,370.01,370.0999.01,117.51,235.042.3665
TA26061,163.535
TA26061,096.050
TA2606910.0910.0910.0910.01,030.041.8296
TA2606970.539
TA2606911.560
TA2606859.533
TA2606809.531
TA2606773.0804.5773.0804.5760.05220.1515
TA2606735.0762.0735.0762.0719.03211.815
TA2606680.0731.0673.5673.5678.53010.6335
TA2606588.0687.0588.0651.0638.0237.5891
TA2606638.0653.5617.5617.5606.0185.74106
TA2606593.0654.5555.0567.5574.0319.31222
TA2606555.5596.0555.5558.5542.53811.02125
TA2606542.5569.0531.0531.0515.0256.9558
TA2606500.0544.0500.0544.0491.0266.7739
TA2606507.0507.0481.5485.0467.061.4613
TA2606463.5463.5463.5463.5443.551.1410
TA2606442.0442.0442.0442.0423.010.2212
TA2606423.5423.5423.5423.5405.520.4213
TA2606406.0406.0406.0406.0388.530.6113
TA2606391.5391.5379.5384.5371.5285.452
TA2606230.5380.0230.5374.5355.06011.0680
TA2606402.0402.0327.0363.0340.511219.9181
TA260610.018.010.017.05.5270.1960
TA260623.032.018.018.06.5290.28104
TA260620.520.517.018.57.5270.24190
TA260622.022.018.520.59.0310.3191
TA260622.022.518.522.010.5430.45191
TA260622.023.522.023.512.5130.15200
TA260626.026.021.523.014.5340.39160
TA26068.527.58.526.517.0400.47130
TA260629.029.523.527.019.5440.57138
TA260632.032.019.519.522.5430.56158
TA260618.034.018.022.025.5310.45169
TA260642.542.520.032.029.51001.45106
TA260637.539.526.538.538.5370.69116
TA260645.047.545.047.549.5210.590
TA260657.557.557.057.062.5140.4168
TA260685.585.585.585.578.530.1355
TA2606115.5115.565.565.596.5642.61296
TA260681.081.081.081.0118.540.1628
TA2606115.0115.0115.0115.0142.570.4623
TA2606165.0165.0165.0165.0171.030.2550
TA2606197.5197.5158.5159.5203.0595.1690
TA2606208.0260.0190.0191.0237.0818.5290
TA2606319.5319.5221.5223.5277.0597.2655
TA2606309.5400.0260.0260.0318.0476.6671
TA2606336.5336.5305.0306.5365.0528.4552
TA2606388.0388.0353.5355.0414.5427.8736
TA2606550.0566.0407.5408.0465.5469.9948
TA2606503.5504.0464.0464.5524.05312.8651
TA2606569.0569.0525.0525.0582.54813.3933
TA2606633.0633.0588.5588.5642.04413.7224
TA2606750.0750.0654.5654.5709.56221.8846
TA2606761.0773.5723.0723.0777.54918.4233
TA2606796.0796.0794.5794.5845.5228.811
TA26061,045.51,045.5870.0870.0917.5135.9213
TA2606993.0
TA26061,069.0
TA26061,145.0
TA26061,224.0
TA26061,306.5
TA26061,389.0
TA26061,472.0
TA26061,554.5
TA26061,640.0
TA26072,288.56
TA26072,239.04
TA26072,190.04
TA26072,141.04
TA26072,092.09
TA26072,044.06
TA26071,995.511
TA26071,948.014
TA26071,900.59
TA26071,853.515
TA26071,806.521
TA26071,761.024
TA26071,670.021
TA26071,582.021
TA26071,495.528
TA26071,413.027
TA26071,331.515
TA26071,255.528
TA26071,180.557
TA26071,111.063
TA26071,043.057
TA2607980.059
TA2607920.053
TA2607862.521
TA2607811.534
TA2607786.0786.0786.0786.0760.593.548
TA2607775.5775.5744.0744.0715.0155.5138
TA2607736.5747.0702.5747.0673.53010.6945
TA2607686.5690.0686.5690.0632.551.7232
TA2607560.0636.5560.0636.5597.051.5134
TA2607672.5672.5626.0626.0565.041.3222
TA2607632.0632.0632.0632.0533.5154.4943
TA2607505.09
TA2607482.03
TA2607500.0500.0500.0500.0460.030.756
TA2607439.0
TA2607420.05
TA2607437.0437.0437.0437.0407.040.8714
TA2607395.09
TA2607404.5409.0402.5409.0384.0357.0560
TA2607538.5538.5374.0381.5374.5203.93152
TA2607413.0413.0201.5384.5366.59617.75104
TA2607448.5448.5343.5354.0361.5397.2436
TA260711.011.011.011.04.530.02112
TA260711.511.511.511.55.530.02137
TA260712.512.512.512.56.530.02149
TA26078.513.58.510.08.0160.08147
TA260717.017.017.017.09.560.05166
TA260718.518.518.518.511.530.03190
TA260723.523.521.021.013.590.1244
TA26077.020.07.020.015.5210.13199
TA260725.525.515.515.518.5120.11136
TA260721.525.020.520.522.0170.19127
TA260723.527.08.024.025.0140.16116
TA260745.545.523.023.029.5590.84161
TA260755.555.528.029.538.5390.7193
TA260775.575.539.045.550.5360.8855
TA260780.081.050.056.063.5381.2870
TA2607103.0103.061.061.581.0140.5489
TA2607112.0123.077.595.099.5351.71243
TA2607126.5126.594.098.0123.0211.1160
TA2607145.5146.0145.5146.0147.560.4453
TA2607177.558
TA2607258.5258.5208.5208.5209.560.751
TA2607217.5228.0217.5219.5246.0151.735
TA2607285.59
TA2607316.0316.0316.0316.0327.050.827
TA2607363.5383.0363.5383.0375.571.3112
TA2607416.5437.5416.5437.5424.561.2819
TA2607472.0492.5472.0492.5478.561.4516
TA2607536.56
TA2607594.54
TA2607658.53
TA2607726.05
TA2607816.0816.0816.0816.0794.531.226
TA2607865.03
TA2607941.52
TA26071,019.5
TA26071,098.0
TA26071,185.51,185.51,185.51,185.51,178.531.783
TA26071,263.51,263.51,263.51,263.51,264.531.93
TA26071,343.01,343.01,343.01,343.01,352.032.013
TA26071,423.01,423.01,423.01,423.01,440.532.133
TA26071,504.51,504.51,504.51,504.51,530.532.263
TA26071,586.51,586.51,586.51,586.51,622.032.383
TA26071,669.51,669.51,669.51,669.51,717.032.53
TA26081,710.0
TA26081,623.514
TA26081,539.03
TA26081,457.56
TA26081,378.54
TA26081,303.57
TA26081,230.09
TA26081,162.512
TA26081,095.027
TA26081,034.554
TA2608975.518
TA2608908.5910.0908.5908.5919.0125.4522
TA2608899.0899.0859.5859.5869.0135.7838
TA2608853.0853.0814.5814.5819.52610.8118
TA2608767.5767.5767.5767.5774.031.159
TA2608729.5729.5729.5729.5733.531.0916
TA2608694.5698.0694.5698.0693.562.0924
TA2608702.5702.5702.5702.5656.53210.9638
TA2608671.5671.5629.5636.0625.56119.6471
TA2608643.0643.0602.0604.0595.05516.9981
TA2608586.5586.5576.5576.5565.5185.2196
TA2608550.5551.5550.5550.5541.0154.1366
TA2608531.5531.5531.5531.5520.030.812
TA2608499.526
TA2608480.025
TA2608462.027
TA2608449.533
TA2608438.0438.0438.0438.0438.530.6636
TA2608428.042
TA2608397.5430.0395.0430.0418.5183.6815
TA2608369.0369.0369.0369.0409.530.553
TA260859.060.031.034.547.0230.54204
TA260876.576.548.054.060.0120.34199
TA260886.093.560.567.575.5351.23145
TA2608106.0120.577.079.594.0190.9118
TA2608144.0144.0100.0100.0114.5331.79119
TA2608162.5172.0108.0114.0139.0201.47110
TA2608190.5209.5138.5138.5165.0211.9463
TA2608223.0244.5166.5166.5197.0283.0474
TA2608261.0285.0261.0268.5229.091.2292
TA2608308.5328.5235.5235.5267.5121.7893
TA2608351.0370.5274.5274.5308.091.4978
TA2608393.0428.0317.5317.5351.091.71116
TA2608365.5365.5365.5365.5400.030.5552
TA2608418.0418.0418.0418.0450.030.6372
TA2608473.0473.0473.0473.0504.030.7142
TA2608562.524
TA2608622.0
TA2608684.0
TA2608752.5
TA2608821.5
TA2608891.5
TA2608966.0
TA26081,044.0
TA26081,123.0
TA26081,203.0
TA26081,284.0
TA26081,371.5
TA26081,459.5
TA26081,548.0
TA26081,638.0
TA26081,728.5
TA26092,340.02,355.02,340.02,355.02,411.01112.9191
TA26092,363.0
TA26092,314.53
TA26092,266.53
TA26092,218.56
TA26092,170.59
TA26092,123.512
TA26092,076.513
TA26092,029.545
TA26091,983.023
TA26091,952.51,952.51,952.51,952.51,936.032.9390
TA26091,890.028
TA26091,845.0109
TA26091,799.592
TA26091,773.51,773.51,773.51,773.51,754.532.66244
TA26091,730.01,730.01,730.01,730.01,709.532.6121
TA26091,665.5188
TA26091,602.51,602.51,602.51,602.51,579.532.4206
TA26091,492.01,508.51,475.51,508.51,494.5128.96400
TA26091,182.01,306.01,182.01,306.01,413.031.84148
TA26091,114.01,235.01,114.01,235.01,334.031.73316
TA26091,256.5312
TA26091,100.01,100.01,100.01,100.01,186.021.1338
TA2609935.01,126.0935.01,050.01,116.584.23438
TA26091,105.51,111.01,048.01,067.51,052.04223.05463
TA2609948.01,060.0948.0990.0992.52210.81472
TA2609930.0930.0930.0930.0934.510.47638
TA2609885.5261
TA2609800.0850.0800.0850.0839.041.63723
TA2609860.0860.0860.0860.0795.510.43104
TA2609760.075
TA2609750.0750.0750.0750.0727.0134.8474
TA2609750.0750.0680.0680.0695.05318.65533
TA2609627.0700.0627.0665.0672.05016.85305
TA2609651.0651.0651.0651.0650.561.95125
TA2609630.0630.0543.5557.0630.5102.99127
TA2609619.5639.5579.5639.5611.04714.4893
TA2609643.0643.0547.5566.0598.55416.07280
TA2609587.034
TA2609518.5542.5518.5542.5576.051.3215
TA2609522.0522.0522.0522.0565.5102.6122
TA2609525.5525.5513.5513.5555.5133.3634
TA2609500.0543.5490.5543.5546.55112.9255
TA2609492.0509.5430.0509.5541.56415.71110
TA2609450.0467.5424.5424.5536.5112.5817
TA2609463.0463.0353.5459.5531.5224.5821
TA260921.527.020.022.020.04244.663,480
TA260922.0139
TA260912.020.012.020.024.050.04107
TA260926.526.522.022.026.0120.15152
TA260924.024.024.024.028.030.04130
TA260930.0132
TA260926.026.026.026.033.030.04200
TA260922.522.522.522.536.010.01167
TA260940.045.536.040.039.5130.27266
TA260946.049.042.043.542.51002.21532
TA260944.545.539.543.045.51062.26371
TA260940.042.040.042.049.550.1387
TA260973.573.550.050.054.5361.14368
TA260959.0275
TA260964.0245
TA260969.0284
TA260991.0102.069.570.574.530212.111,038
TA260988.5193
TA2609100.0103.084.088.0103.0713.22235
TA2609123.0123.0105.0111.5121.050.28244
TA2609170.0180.0105.5123.0141.51187.89745
TA2609202.5222.0141.0150.0163.5453.71347
TA2609210.0230.0160.0188.0192.0555.64321
TA2609254.5254.5201.0207.0222.014415.58306
TA2609276.0285.0240.5242.5256.5384.76215
TA2609300.0300.0287.5287.5296.5131.9289
TA2609385.0422.0320.0320.0337.5538.98303
TA2609420.0420.0372.5372.5388.040.78105
TA2609432.0449.0432.0437.0440.591.98113
TA2609515.0515.0515.0515.0496.010.2682
TA2609650.0650.0537.5537.5560.0339.4587
TA2609660.0660.0590.0610.0625.5226.9647
TA2609750.0750.0660.0660.0693.03512.47105
TA2609769.0109
TA2609847.039
TA2609929.0929.0929.0929.0925.510.4687
TA26091,005.5
TA26091,092.0
TA26091,180.0
TA26091,268.068
TA26091,356.57
TA26091,320.01,320.01,316.01,318.01,445.563.956
TA26091,536.0
TA26091,630.0
TA26091,724.51
TA26091,818.5
TA27011,478.0
TA27011,398.0
TA27011,323.0
TA27011,251.03
TA27011,193.03
TA27011,141.56
TA27011,090.09
TA27011,043.521
TA27011,001.01,001.01,001.01,001.01,000.531.528
TA2701964.5986.0953.5970.0957.02411.5651
TA2701923.5932.0911.0915.5917.0156.8981
TA2701880.5911.5880.5911.5881.594.01106
TA2701850.5871.5850.5871.5845.593.8684
TA2701815.5833.5815.5824.5810.0156.1760
TA2701778.0804.5778.0804.5779.093.5476
TA2701756.0761.0753.0761.0750.5155.68124
TA2701717.0737.5717.0718.0722.53311.9477
TA2701697.5709.0687.0687.5693.5196.63115
TA2701672.0688.0653.0653.0666.53612.1826
TA2701666.0666.0620.5648.5644.53912.5139
TA2701647.0647.0611.5625.5622.54213.2236
TA2701618.0624.5591.5614.0600.511033.37114
TA2701168.5179.5141.5141.5163.5634.94172
TA2701182.5213
TA2701234.0234.0208.0208.0207.0151.6685
TA2701264.0280.0264.0280.0233.5121.6164
TA2701307.5320.0273.5273.5274.5538.03128
TA2701350.0363.0350.0353.0322.07212.76101
TA2701392.0392.0392.0392.0369.030.5933
TA2701447.0458.0395.0395.0421.021948.1141
TA2701490.5490.5441.5484.5476.5163.6955
TA2701496.0508.5496.0508.5531.592.2521
TA2701576.0606.0576.0606.0590.0123.540
TA2701635.5659.0635.5659.0653.0113.5518
TA2701705.0727.0705.0727.0715.5103.5618
TA2701769.5790.0769.5790.0778.593.4936
TA2701842.0860.0842.0860.0846.093.8215
TA2701901.0927.5901.0927.5916.094.0918
TA2701970.5986.5970.5972.5986.0157.3212
TA27011,035.51,035.51,010.51,010.51,056.042.035
TA27011,127.5
TA27011,204.0
TA27011,280.53
TA27011,356.52
相关资讯: