郑州商品交易所03月19日PTA期权收盘行情
发布时间：2026年03月19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
TA26052,918.021
TA26052,868.01
TA26052,818.51
TA26052,768.522
TA26052,718.512
TA26052,669.051
TA26052,619.052
TA26052,569.047
TA26052,519.075
TA26052,469.5293
TA26052,419.5382
TA26052,370.0573
TA26052,320.5458
TA26052,270.5513
TA26052,221.0426
TA26052,171.0588
TA26052,121.51,015
TA26052,072.0988
TA26052,022.01,080
TA26051,973.01,929
TA26051,860.01,867.51,860.01,867.51,874.5109.332,959
TA26051,776.04,286
TA26051,579.01,585.51,550.01,550.01,678.5626491.925,194
TA26051,611.01,749.01,438.01,438.01,582.5153118.349,352
TA26051,495.51,666.01,495.51,666.01,488.075.464,828
TA26051,424.51,500.01,400.01,400.01,395.512387.093,563
TA26051,300.01,468.51,118.51,130.51,305.51,381898.683,941
TA26051,312.01,330.01,043.01,111.51,218.012577.835,177
TA26051,215.51,215.51,072.51,072.51,136.06637.791,779
TA26051,180.01,210.0873.0900.01,056.5267149.665,148
TA26051,013.51,100.01,007.51,007.5981.52814.351,282
TA2605959.0978.0933.0951.5911.57133.681,183
TA2605950.0950.0700.0700.0844.010243.651,180
TA2605824.5930.5645.0674.5784.022291.582,211
TA2605780.0881.0588.5640.0724.51,548568.6715,253
TA2605768.5822.5539.5587.5673.01,693616.385,016
TA2605700.0748.0505.5509.0622.0758240.631,349
TA2605650.0708.0455.0506.0577.51,726486.035,049
TA2605500.0658.5420.0460.5535.02,508624.281,707
TA2605490.0619.0381.0423.5495.515,4103,725.434,379
TA2605500.0576.0355.5394.5460.55,6401,239.961,818
TA2605544.0544.0325.0375.5426.05,8921,248.031,854
TA2605401.0507.5300.0335.0396.048,4789,874.7111,875
TA2605420.0464.5276.0314.5368.53,710662.322,632
TA2605365.0434.5253.5292.5341.03,719621.831,694
TA2605289.0410.0234.0265.0317.516,5992,668.028,854
TA2605313.0377.5216.5253.5296.51,328191.461,143
TA2605320.5356.0203.5235.0275.51,716236.081,165
TA2605295.5334.5185.5221.5255.02,016249.251,084
TA2605200.5315.5172.0200.5239.55,521664.112,515
TA2605219.0293.0162.0191.5223.5973110.961,228
TA2605207.0265.0150.0170.0208.084186.531,051
TA2605187.5249.5139.0157.0193.01,196113.221,237
TA2605175.0242.5131.0154.0182.099490.091,296
TA2605182.5226.5115.0137.5170.552,2944,421.7323,586
TA26054.05.53.04.04.02,6905.513,009
TA26054.05.03.54.54.0510.111,161
TA26056.06.03.55.54.5400.08696
TA26054.55.54.05.54.560.01507
TA26056.510.04.04.04.5660.16803
TA26054.54.54.54.55.02686
TA26054.56.04.56.05.0440.11512
TA26055.07.54.55.05.03250.981,776
TA26055.55.55.55.55.011,213
TA26055.05.04.04.05.540.011,099
TA26054.55.54.04.55.5370.082,446
TA26053.55.52.54.56.01520.283,093
TA26055.57.55.57.56.560.024,363
TA26054.511.04.55.06.51210.365,699
TA26056.06.06.06.07.011,786
TA26053.08.03.08.07.01130.374,320
TA26056.58.05.06.07.5590.213,917
TA26057.510.05.57.07.51150.445,269
TA260510.011.07.08.08.03561.66,637
TA260513.513.58.012.08.514,43973.4838,758
TA260512.514.010.513.010.03291.928,413
TA260511.018.011.016.012.01,3489.437,724
TA260519.519.511.517.514.52,52418.826,701
TA260521.526.09.021.018.55,20450.6314,172
TA260525.031.521.027.523.53,43743.1910,133
TA260532.041.029.037.031.01,49724.04,496
TA260547.548.535.046.041.51,44130.093,281
TA260565.565.546.561.053.52,59571.55,089
TA260573.082.562.078.071.53,493128.792,512
TA260578.0107.078.0104.592.028,2301,333.813,867
TA260587.0139.587.0139.5116.52,285138.281,466
TA2605150.5172.0102.5168.0146.52,123160.151,398
TA2605150.0211.5135.0211.5179.01,570146.822,386
TA2605215.0251.0185.5247.0218.51,772200.632,081
TA2605220.0302.0218.5296.0259.514,2921,899.185,877
TA2605280.0354.0246.0354.0307.52,780437.772,027
TA2605295.0407.5295.0402.5356.52,488462.111,548
TA2605330.0469.5330.0456.0412.02,938620.82,194
TA2605424.0530.0411.0527.0469.04,5111,091.292,145
TA2605498.0600.5451.5582.0529.04,4721,210.043,434
TA2605511.5662.0511.5648.0594.5864251.441,372
TA2605603.0738.5583.5734.0659.51,290425.331,017
TA2605666.0807.5663.5807.5729.5429158.29582
TA2605790.0790.0790.0790.0802.051.98405
TA2605874.531.31377
TA2605950.518
TA26051,029.59
TA26051,108.03
TA26051,187.53
TA26051,271.522
TA26051,356.015
TA26051,440.031
TA26051,525.013
TA26051,613.523
TA26051,702.0112
TA26062,478.5
TA26062,429.0
TA26062,379.54
TA26062,330.54
TA26062,281.518
TA26062,232.531
TA26062,184.018
TA26062,135.026
TA26062,086.519
TA26062,038.022
TA26061,990.527
TA26061,942.538
TA26061,847.041
TA26061,753.551
TA26061,661.031
TA26061,570.556
TA26061,591.01,591.01,591.01,591.01,481.010.865
TA26061,394.5135
TA26061,310.065
TA26061,228.535
TA26061,150.550
TA26061,075.593
TA26061,005.039
TA2606936.560
TA2606875.033
TA2606814.531
TA2606762.510
TA2606737.0737.0669.5669.5712.072.4718
TA2606690.5690.5580.0628.5666.582.5735
TA2606666.0666.0630.0654.0626.0206.4684
TA2606614.5636.0527.0600.0587.04713.587
TA2606609.0811.0498.5530.0554.09728.6206
TA2606536.5572.5476.5476.5524.511130.18131
TA2606450.0450.0450.0450.0495.510.2358
TA2606675.5675.5420.0420.0471.0358.768
TA2606420.0420.0420.0420.0450.010.2116
TA2606420.0420.0420.0420.0430.010.216
TA2606410.04
TA2606394.015
TA2606369.5385.5369.5385.5380.591.6915
TA2606349.5400.5349.5352.0367.57914.3633
TA2606332.0397.5313.5313.5354.07513.5280
TA2606315.5350.0315.5332.0341.06210.2986
TA26066.060
TA26067.010.07.010.07.090.04105
TA26068.08.08.08.07.560.02170
TA26068.58.58.58.58.560.03179
TA26069.014.59.011.09.590.05188
TA260610.038.010.012.510.5360.38197
TA260611.018.011.011.012.0130.09157
TA260612.012.012.012.013.560.04120
TA260613.513.513.513.514.560.04138
TA260615.015.014.514.516.570.05155
TA260617.017.016.516.518.560.05169
TA260618.555.510.025.021.0310.52121
TA260622.528.522.028.525.5180.23142
TA260634.535.025.035.032.0310.45101
TA260635.036.031.034.039.0210.3677
TA260645.552.036.552.048.5400.8968
TA260651.065.546.065.559.0330.85292
TA260668.597.561.097.572.5150.5534
TA260681.581.581.581.588.030.1226
TA2606106.050
TA2606128.091
TA2606183.0183.0183.0183.0152.020.1887
TA2606181.555
TA2606200.5200.5200.0200.0213.020.267
TA2606240.5240.5240.5240.5251.010.1252
TA2606285.5285.5285.5285.5290.510.1438
TA2606299.0350.0299.0350.0338.030.4749
TA2606387.048
TA2606441.033
TA2606500.524
TA2606522.0522.0522.0522.0561.082.0954
TA2606585.5585.5585.5585.5628.051.4638
TA2606698.011
TA2606728.0728.0728.0728.0768.572.6114
TA2606843.5
TA2606922.5
TA26061,002.0
TA26061,081.5
TA26061,165.5
TA26061,251.5
TA26061,338.0
TA26061,424.5
TA26061,511.5
TA26072,407.06
TA26072,358.04
TA26072,309.04
TA26072,260.54
TA26072,212.59
TA26072,164.06
TA26072,116.511
TA26072,069.514
TA26072,022.09
TA26071,975.015
TA26071,929.021
TA26071,883.024
TA26071,791.021
TA26071,702.521
TA26071,614.528
TA26071,530.027
TA26071,446.515
TA26071,365.528
TA26071,287.557
TA26071,210.563
TA26071,139.054
TA26071,068.059
TA26071,001.556
TA2607938.028
TA2607875.546
TA2607820.574
TA2607766.038
TA2607716.048
TA2607680.0680.0680.0680.0672.031.0238
TA2607629.578
TA2607606.0606.0606.0606.0592.572.1237
TA2607561.055
TA2607570.0570.0570.0570.0531.530.8634
TA2607504.03
TA2607483.56
TA2607463.5
TA2607444.05
TA2607432.5448.5432.5448.5424.0122.6617
TA2607410.59
TA2607432.5444.5387.0387.0396.58317.17120
TA2607386.5464.5361.5362.5382.56713.15137
TA2607369.0405.5350.5350.5368.58215.81102
TA2607355.5367.0335.5335.5354.5295.0588
TA26078.0112
TA260712.012.09.010.59.5120.07131
TA260710.014.58.511.511.0200.12136
TA26079.015.09.012.513.0200.13139
TA260716.017.013.014.014.5240.18154
TA260713.520.013.515.016.5370.31172
TA260712.021.012.020.019.0190.18238
TA260721.523.017.021.022.0180.19190
TA260723.025.023.023.524.5150.18127
TA260727.027.027.027.027.530.04117
TA260718.529.018.529.031.560.07113
TA260729.533.019.033.035.5310.44145
TA260737.537.537.537.544.0120.2399
TA260743.543.543.543.555.5120.2648
TA260746.059.538.051.567.0300.7479
TA260759.573.055.065.582.0250.85104
TA260798.5270
TA260793.599.589.089.5117.0210.9850
TA2607113.5118.5113.5118.5139.080.549
TA2607138.5139.0138.5139.0161.590.6664
TA2607189.545
TA2607176.5210.0176.5210.0218.070.6640
TA2607251.012
TA2607287.027
TA2607309.5309.5281.5282.0324.0142.110
TA2607357.5357.5322.5323.0368.5132.218
TA2607378.0385.5366.5385.5414.0112.0720
TA2607463.06
TA2607518.54
TA2607645.5645.5644.0644.0575.561.937
TA2607712.0712.0709.5709.5638.051.747
TA2607706.59
TA2607776.53
TA2607848.55
TA2607927.53
TA26071,067.01,067.01,067.01,067.01,007.042.13
TA26071,148.51,148.51,148.51,148.51,086.542.276
TA26071,231.51,231.51,231.51,231.51,166.542.436
TA26071,252.06
TA26071,338.06
TA26071,423.56
TA26071,509.03
TA26071,594.53
TA26081,833.0
TA26081,744.514
TA26081,657.53
TA26081,573.56
TA26081,490.04
TA26081,411.57
TA26081,333.59
TA26081,258.012
TA26081,187.027
TA26081,116.554
TA26081,051.518
TA2608989.022
TA2608928.038
TA2608874.518
TA2608822.09
TA2608772.516
TA2608730.524
TA2608689.538
TA2608650.571
TA2608620.088
TA2608559.0559.0559.0559.0590.092.5291
TA2608561.572
TA2608536.519
TA2608449.0478.0447.5477.5516.0214.8850
TA2608496.034
TA2608476.039
TA2608456.539
TA2608418.5418.5418.5418.5443.030.6343
TA2608429.053
TA2608415.538
TA2608401.555
TA260835.537.025.037.054.5380.64186
TA260836.547.536.544.065.5541.13184
TA260849.058.548.558.578.5491.34146
TA260859.073.058.573.094.5551.8496
TA260870.072.069.572.0110.5100.35111
TA260895.0109.095.0109.0131.060.3197
TA2608131.0138.0126.5138.0153.0302.0164
TA2608122.5168.5122.5156.5177.0493.993
TA2608189.0199.0187.5187.5205.5272.6295
TA2608211.5229.5211.5229.5234.060.6696
TA2608252.5264.5252.5264.5269.050.6482
TA2608272.0272.0267.5267.5306.091.22125
TA2608344.049
TA2608390.072
TA2608437.042
TA2608486.524
TA2608543.54
TA2608602.0
TA2608662.5
TA2608731.0
TA2608800.5
TA2608871.0
TA2608946.0
TA26081,024.5
TA26081,103.5
TA26081,183.0
TA26081,263.0
TA26081,348.5
TA26081,434.0
TA26081,520.0
TA26081,605.5
TA26092,518.0191
TA26092,469.0
TA26092,420.53
TA26092,372.53
TA26092,324.56
TA26092,276.59
TA26092,229.012
TA26092,181.013
TA26092,134.043
TA26092,087.523
TA26092,041.066
TA26091,994.528
TA26091,948.0109
TA26091,902.592
TA26091,857.5243
TA26091,813.0121
TA26091,768.0188
TA26091,680.5206
TA26091,595.5376
TA26091,443.01,443.01,443.01,443.01,511.010.72148
TA26091,431.0316
TA26091,352.5307
TA26091,276.0338
TA26091,205.0438
TA26091,135.0460
TA2609984.0987.5981.5987.51,070.0188.86463
TA26091,024.51,024.5990.0999.01,008.5199.61488
TA2609884.0884.0878.0878.0947.573.15257
TA2609826.0834.5826.0834.5895.041.66723
TA2609800.0800.0800.0800.0843.510.4104
TA2609800.0800.0728.0728.0793.520.7674
TA2609793.5793.5793.5793.5751.510.475
TA2609787.5920.0689.5689.5711.0114.26530
TA2609666.0759.0619.5619.5670.5186.0294
TA2609634.0672.5634.0652.0638.0216.77136
TA2609776.5776.5653.0653.0607.0258.23132
TA2609564.5673.0555.0651.5576.56520.06113
TA2609567.0632.5500.0500.0548.54211.97223
TA2609538.5555.5495.5495.5526.04812.8779
TA2609526.5584.5495.0515.5504.0236.0443
TA2609482.531
TA2609461.039
TA2609420.0420.0420.0420.0445.010.2153
TA2609421.0469.0405.0405.0430.0296.28124
TA2609479.0479.0410.0410.0415.520.4421
TA2609425.0454.0361.0361.0401.0356.8360
TA260920.023.516.522.516.54174.043,768
TA260917.5126
TA260926.026.015.515.519.540.04107
TA260923.523.514.515.021.5320.33148
TA260925.525.515.022.524.0530.6144
TA260928.028.016.521.526.0390.46131
TA260929.530.018.524.028.0560.69214
TA260932.532.520.032.530.5170.26169
TA260941.041.021.021.034.0120.16277
TA260924.025.024.025.037.060.07526
TA260941.042.524.541.040.51322.64304
TA260941.041.029.529.544.0160.29386
TA260934.534.533.533.547.560.1364
TA260935.535.535.535.552.530.05255
TA260939.039.034.534.557.5180.32276
TA260942.5125.042.567.062.560.19296
TA260956.074.055.062.067.51183.941,125
TA260958.558.558.558.579.530.09196
TA260978.092.078.092.094.020.09237
TA2609101.0101.095.095.0109.530.15243
TA2609129.0750
TA2609125.0149.0125.0125.0150.080.54330
TA2609160.0180.0150.0165.0173.0544.29345
TA2609191.5191.5191.5191.5201.5201.97249
TA2609210.0221.0208.0221.0230.5293.11212
TA2609264.5289
TA2609290.0333.0290.0323.0302.57311.11335
TA2609340.5106
TA2609404.0436.5404.0434.5387.040.85117
TA2609435.083
TA2609484.088
TA2609541.548
TA2609620.0620.0605.0605.0600.0185.57140
TA2609685.5702.5685.5702.5659.0124.19119
TA2609725.538
TA2609793.588
TA2609862.0
TA2609956.5956.5944.5944.5933.073.347
TA26091,009.55
TA26091,100.01,100.01,100.01,100.01,087.084.476
TA26091,164.57
TA26091,294.51,316.01,294.51,294.51,242.5159.7521
TA26091,325.5
TA26091,410.0
TA26091,494.51
TA26091,579.5
TA27011,518.0
TA27011,443.0
TA27011,369.0
TA27011,301.03
TA27011,236.03
TA27011,173.56
TA27011,117.09
TA27011,073.51,073.51,073.01,073.01,061.521.0721
TA2701981.51,026.0981.51,026.01,010.583.9722
TA2701992.0996.5992.0996.5964.0188.9449
TA2701948.5948.5948.5948.5917.5125.6978
TA2701905.0905.0903.0903.0874.5156.78100
TA2701800.5852.5800.5850.5836.593.7487
TA2701799.063
TA2701761.575
TA2701756.5769.0723.0740.0730.06825.4145
TA2701700.079
TA2701936.5936.5650.0650.0670.051.97109
TA2701660.5660.5638.0648.0640.54013.0359
TA2701633.0633.0606.0625.0615.04614.2693
TA2701597.0622.0597.0611.0592.0226.68297
TA2701666.0666.0588.0588.0569.0103.02176
TA2701114.0115.0110.0113.0118.0160.91184
TA2701135.5153.0131.0146.5142.0332.32216
TA2701159.5185.5153.5153.5167.0705.8489
TA2701204.5204.5191.5200.0198.5646.3581
TA2701236.5252.5224.0237.0232.0364.26129
TA2701270.0283.0256.5275.5268.5516.95101
TA2701308.0308.0279.5299.0311.0121.7633
TA2701316.5341.0316.5341.0354.0152.46144
TA2701400.0400.0377.5389.0401.571.3558
TA2701456.0456.0453.5453.5453.5245.4542
TA2701504.5504.5480.0483.5505.5245.9848
TA2701557.5557.5556.5556.5561.5287.835
TA2701614.0614.0613.0613.0622.0278.330
TA2701654.0666.5654.0662.5682.5144.6134
TA2701742.5742.5742.5742.5743.531.1118
TA2701810.518
TA2701879.512
TA2701948.05
TA27011,016.5
TA27011,089.5
TA27011,165.53
TA27011,241.02
相关资讯: