郑州商品交易所03月20日PTA期权收盘行情
发布时间：2026年03月20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
TA26052,583.021
TA26052,533.51
TA26052,483.51
TA26052,433.522
TA26052,384.012
TA26052,334.051
TA26052,307.02,320.52,307.02,320.52,284.51922.033
TA26052,260.02,271.02,260.02,268.02,234.51618.1531
TA26052,185.075
TA26052,135.0293
TA26052,085.5382
TA26052,035.5573
TA26051,986.0458
TA26051,843.01,843.01,843.01,843.01,936.0109.22513
TA26051,886.5426
TA26051,886.01,886.01,742.01,742.01,837.0119.65578
TA26051,787.51,015
TA26051,851.51,851.51,558.51,649.01,738.03529.45962
TA26051,689.01,080
TA26051,620.01,705.51,620.01,705.51,639.532.521,928
TA26051,691.01,691.01,691.01,691.01,541.510.852,958
TA26051,571.51,640.01,237.01,361.51,444.51,060726.713,954
TA26051,399.01,399.01,315.51,315.51,348.521.365,193
TA26051,280.01,349.01,050.01,266.51,254.51,129675.219,327
TA26051,355.01,355.01,010.01,211.51,162.59151.994,820
TA2605920.01,096.0920.01,042.51,073.02814.013,539
TA26051,108.01,181.5820.0975.0988.04923.233,931
TA26051,045.51,078.5721.5925.0906.0218109.034,995
TA2605936.0936.0936.0936.0829.031.41,776
TA2605920.0920.0585.0770.0758.01,708617.84,806
TA2605810.0810.0560.0680.0690.06725.631,223
TA2605696.0696.0442.0576.0629.06518.381,169
TA2605622.0650.0451.5580.0573.04812.431,175
TA2605690.0690.0380.5546.5520.527267.472,245
TA2605573.5636.0340.5480.0474.55,3101,167.6415,292
TA2605541.0582.5308.0427.5431.07,2871,426.645,359
TA2605498.0508.0277.0405.0393.06,8931,222.541,532
TA2605438.0504.5246.0361.0358.018,7753,401.72,786
TA2605400.0467.0212.0330.0326.013,8142,338.461,955
TA2605358.5435.0200.5294.5298.521,7073,263.335,852
TA2605360.0405.0183.5277.5270.55,736804.941,805
TA2605312.0375.5164.0243.5249.07,285905.482,987
TA2605321.5350.0149.0227.0227.537,4584,360.6811,959
TA2605300.0321.5136.0211.5207.55,684660.452,412
TA2605283.0298.5121.5190.0191.55,629564.452,963
TA2605251.5280.030.0167.0176.09,117795.488,209
TA2605243.0254.5103.5157.5160.02,231169.32911
TA2605220.0235.093.0145.0148.53,260225.041,077
TA2605211.5218.084.0134.5137.03,215203.021,463
TA2605212.0212.076.0124.0126.013,432903.955,737
TA2605191.5194.071.5118.0115.562030.831,418
TA2605169.5173.063.0105.0107.562834.881,236
TA2605150.0164.559.589.599.559032.61,412
TA2605147.0156.054.0109.592.087547.591,524
TA2605122.0147.047.077.084.535,6901,467.0123,609
TA26054.56.54.05.05.04,04710.913,682
TA26055.08.04.54.55.0260.071,148
TA26055.05.04.54.55.52696
TA26055.05.05.05.05.51507
TA26057.08.04.05.06.0230.08804
TA26055.56.55.56.06.0110.03681
TA26056.06.05.55.56.580.02509
TA26058.08.08.08.06.520.011,774
TA26055.56.05.56.06.560.021,208
TA26055.56.05.05.57.0150.041,091
TA26055.57.55.55.57.0550.172,444
TA26057.07.55.05.07.5830.263,094
TA26053.09.53.07.07.5560.164,362
TA26058.08.55.57.08.02200.725,735
TA26058.08.56.58.08.0470.171,758
TA26059.010.56.06.08.54411.844,414
TA260510.010.06.06.09.51980.753,964
TA260510.013.57.010.010.01,4047.984,628
TA260511.516.09.010.510.51971.196,665
TA260512.017.511.513.511.020,149141.8637,332
TA260515.019.013.515.513.01,76914.437,769
TA260517.022.514.517.016.01,57414.887,549
TA260517.526.516.019.520.02,74329.86,637
TA260520.033.520.025.026.011,854161.4513,700
TA260526.546.026.532.033.59,511171.9710,635
TA260536.559.034.540.044.53,87189.484,298
TA260550.079.044.550.559.03,406105.123,750
TA260568.0103.058.073.577.05,713225.396,128
TA260594.0135.077.088.0100.02,723140.132,826
TA2605110.0172.0100.5115.5128.551,5103,401.2716,488
TA2605132.0214.0132.0147.5161.04,980436.351,595
TA2605167.5262.0161.5186.0200.07,143743.812,114
TA2605212.0313.5199.0228.0243.56,970882.882,964
TA2605260.0370.5241.5268.0291.05,171795.072,331
TA2605321.0431.5288.5326.5344.519,6893,438.495,714
TA2605362.5495.5342.0380.0401.03,890809.82,346
TA2605414.5563.0395.0436.0463.02,749635.621,711
TA2605469.5633.0459.0502.5527.51,993527.751,917
TA2605545.0715.0520.0576.0595.51,056304.572,233
TA2605603.0788.5587.5639.5667.51,206398.883,486
TA2605664.0873.5657.0714.0739.51,188443.191,433
TA2605745.5950.5722.5790.0818.0727299.061,040
TA2605886.51,033.0800.5863.0896.5331149.62565
TA2605975.51,122.0911.0942.0976.0239121.05371
TA26051,128.51,128.51,117.51,117.51,060.53117.34355
TA26051,144.518
TA26051,228.59
TA26051,317.03
TA26051,405.53
TA26051,494.022
TA26051,583.515
TA26051,675.531
TA26051,767.513
TA26051,859.523
TA26051,920.01,920.01,920.01,920.01,952.010.96113
TA26062,160.0
TA26062,111.0
TA26062,062.04
TA26062,012.54
TA26061,964.018
TA26061,915.531
TA26061,867.018
TA26061,819.026
TA26061,771.019
TA26061,723.522
TA26061,676.027
TA26061,629.038
TA26061,537.041
TA26061,446.051
TA26061,357.031
TA26061,271.556
TA26061,187.565
TA26061,108.0135
TA26061,030.565
TA2606958.535
TA2606888.550
TA2606700.0700.0700.0700.0825.010.3592
TA2606763.539
TA2606708.060
TA2606656.033
TA2606560.0570.0547.0570.0608.0195.3838
TA2606523.5523.5519.0519.0565.0195.0517
TA2606482.5511.5482.5506.5523.0122.9923
TA2606616.0616.0468.0468.0489.0185.045
TA2606583.0583.0426.5426.5456.0143.7896
TA2606446.5457.5446.5457.5424.0184.188
TA2606450.0481.5333.5366.0399.0101.9211
TA2606374.5131
TA2606400.0400.0400.0400.0350.020.458
TA2606311.0311.0311.0311.0331.520.3267
TA2606292.0292.0292.0292.0314.030.4419
TA2606383.0383.0266.0274.0296.5588.4430
TA2606262.5262.5262.5262.5279.530.397
TA2606248.0248.0248.0248.0267.030.3718
TA2606235.5235.5235.5235.5255.060.7415
TA2606224.5224.5224.5224.5243.030.3436
TA2606205.0239.5205.0239.5231.530.3481
TA2606318.0318.0202.0210.0220.0171.982
TA26068.58.58.58.55.530.0163
TA260610.010.010.010.06.530.02108
TA26064.510.54.510.57.050.02173
TA260611.511.511.511.58.030.02182
TA260612.512.512.512.59.530.02191
TA260613.513.513.513.511.530.02200
TA260615.015.015.015.013.030.02160
TA260617.017.017.017.014.530.03123
TA260618.518.518.518.517.030.03141
TA260621.021.021.021.019.530.03155
TA260623.023.023.023.022.030.03172
TA260626.026.026.026.025.030.04124
TA260633.533.533.533.532.560.1148
TA260638.047.034.042.541.5350.75114
TA260650.551.550.551.553.090.2386
TA260665.565.565.565.566.560.268
TA260678.0115.058.063.083.0562.63321
TA2606103.034
TA2606125.526
TA2606153.050
TA2606172.0172.0172.0172.0183.010.0992
TA2606205.5212.5205.5212.5219.090.9493
TA2606256.5256.5256.5256.5257.030.3858
TA2606320.0320.0320.0320.0301.520.3265
TA2606349.052
TA2606453.5495.0400.0400.0400.55612.4721
TA2606500.0559.0475.0475.0457.55212.9748
TA2606568.0643.5532.5532.5515.026778.99213
TA2606580.533
TA2606647.024
TA2606834.0834.0657.5657.5715.04316.3380
TA2606881.5909.5881.5909.5789.5177.6121
TA2606958.5988.0958.5988.0865.0125.495
TA26061,071.01,071.0997.51,002.5940.0157.69
TA26061,021.0
TA26061,103.0
TA26061,185.5
TA26061,268.0
TA26061,355.5
TA26061,443.0
TA26061,531.0
TA26061,619.0
TA26061,707.0
TA26072,126.56
TA26072,077.04
TA26072,028.04
TA26071,979.04
TA26071,930.59
TA26071,882.56
TA26071,835.011
TA26071,788.014
TA26071,741.09
TA26071,695.015
TA26071,649.521
TA26071,604.524
TA26071,517.021
TA26071,431.021
TA26071,350.028
TA26071,270.027
TA26071,196.015
TA26071,123.528
TA26071,056.557
TA2607990.563
TA2607834.0834.0834.0834.0931.562.6551
TA2607873.059
TA2607730.0730.0730.0730.0820.583.1554
TA2607684.0684.0684.0684.0770.031.0325
TA2607640.5640.5640.5640.5721.020.6446
TA2607600.0600.0600.0600.0679.510.373
TA2607637.538
TA2607598.048
TA2607564.538
TA2607469.5469.5469.5469.5531.010.2378
TA2607417.5445.0417.5443.0497.5102.1628
TA2607418.5418.5418.5418.5471.010.2155
TA2607396.0396.0396.0396.0445.030.5934
TA2607419.03
TA2607394.56
TA2607375.0
TA2607328.0328.0328.0328.0355.510.166
TA2607336.017
TA2607269.0269.0269.0269.0316.510.139
TA2607247.0264.0247.0264.0302.0243.13108
TA2607277.5277.5237.0245.5288.0384.78124
TA2607294.0297.5225.0239.5274.0526.47103
TA2607281.0281.0223.0229.0260.0343.9984
TA26074.0112
TA260710.010.010.010.05.010.01131
TA260716.516.512.012.06.060.04133
TA260717.517.58.012.57.5380.25137
TA26079.5154
TA260718.021.518.018.512.0160.15165
TA260725.025.020.524.014.0170.2230
TA260726.026.023.523.517.5140.18184
TA260729.030.529.030.521.050.07124
TA260730.530.530.530.524.560.09111
TA260729.5113
TA260738.042.538.042.034.5150.3139
TA260746.046.046.046.046.530.0796
TA260753.558.553.558.560.560.1751
TA260765.089.565.077.079.5170.6681
TA260792.592.592.592.599.530.14101
TA260795.5121.588.593.5125.0563.0255
TA2607109.5141.5105.0105.0152.030.1851
TA2607121.5129.5121.5125.5185.0130.9348
TA2607146.5146.5146.5146.5218.010.0763
TA2607176.5178.5176.5178.5259.050.4445
TA2607215.5215.5215.5215.5300.020.2238
TA2607346.512
TA2607396.027
TA2607446.510
TA2607504.018
TA2607562.020
TA2607622.06
TA2607688.04
TA2607753.57
TA2607820.07
TA2607893.09
TA2607966.53
TA26071,040.05
TA26071,115.03
TA26071,195.03
TA26071,275.06
TA26071,355.06
TA26071,435.06
TA26071,520.06
TA26071,605.56
TA26071,691.03
TA26071,776.53
TA26081,581.0
TA26081,492.514
TA26081,406.03
TA26081,321.56
TA26081,239.54
TA26081,161.07
TA26081,085.09
TA26081,014.012
TA2608945.027
TA2608884.554
TA2608826.018
TA2608775.522
TA2608728.038
TA2608684.018
TA2608645.59
TA2608607.516
TA2608574.024
TA2608500.0500.0500.0500.0543.530.7541
TA2608471.0471.0471.0471.0513.551.2269
TA2608449.0449.0449.0449.0485.030.6788
TA2608445.0445.0426.0426.0461.561.3194
TA2608438.072
TA2608414.519
TA2608387.5387.5368.0368.0394.061.1350
TA2608376.034
TA2608358.539
TA2608322.0322.0322.0322.0340.530.4839
TA2608310.5310.5280.0291.5322.5263.7838
TA2608294.5294.5264.0264.0309.0314.2946
TA2608275.0282.5253.0253.0296.0243.2453
TA2608311.5311.5243.0243.0283.0182.3961
TA260843.061.038.552.547.01132.94151
TA260853.067.048.067.058.0310.88163
TA260865.080.560.560.571.5531.88116
TA260879.0101.578.597.587.0351.5379
TA260896.5119.096.5119.0104.5120.62108
TA2608115.5120.5115.5120.5125.5120.788
TA2608137.5172.5137.5155.0149.0151.1364
TA2608172.5204.0172.5186.0177.590.8499
TA2608242.0242.0241.5241.5208.060.73101
TA2608267.0267.0267.0267.0247.030.499
TA2608315.5315.5315.5315.5287.530.4785
TA2608367.5367.5367.5367.5336.530.55128
TA2608388.049
TA2608443.572
TA2608504.542
TA2608565.524
TA2608631.54
TA2608700.5
TA2608769.5
TA2608840.5
TA2608916.5
TA2608992.5
TA26081,068.0
TA26081,146.5
TA26081,228.5
TA26081,310.0
TA26081,391.5
TA26081,473.0
TA26081,559.0
TA26081,645.5
TA26081,732.0
TA26092,220.02,220.02,210.02,210.02,245.522.22189
TA26092,197.0
TA26092,149.03
TA26092,101.03
TA26092,053.06
TA26092,005.59
TA26091,958.012
TA26091,911.513
TA26091,865.043
TA26091,818.523
TA26091,772.066
TA26091,727.028
TA26091,682.5109
TA26091,637.592
TA26091,593.5243
TA26091,549.5121
TA26091,507.0188
TA26091,422.5206
TA26091,235.51,268.51,227.51,257.51,340.52113.09370
TA26091,262.5148
TA26091,184.5316
TA26091,001.01,043.0853.01,043.01,113.541.95306
TA26091,043.5338
TA2609902.0902.0893.5893.5978.062.69435
TA2609845.5845.5832.5838.0916.5114.64453
TA2609768.0792.5708.0773.0856.03513.46443
TA2609803.0488
TA2609676.0695.5648.5677.5751.05318.09229
TA2609714.0714.0649.0649.0703.572.4719
TA2609580.0679.5574.5679.5660.5329.29113
TA2609615.0615.0572.5572.5618.092.6473
TA2609576.5576.5576.5576.5581.020.5874
TA2609622.0622.0565.0565.5547.582.28531
TA2609514.5294
TA2609510.0554.5510.0554.5484.571.88137
TA2609466.5467.5466.5467.5459.5276.28127
TA2609445.0445.0445.0445.0434.530.67113
TA2609434.5442.0406.0430.0410.5479.88220
TA2609389.579
TA2609372.043
TA2609354.531
TA2609365.0365.0316.0316.0337.5223.5650
TA2609294.5294.5294.5294.5320.530.4453
TA2609330.0330.0306.0308.5308.030.47125
TA2609310.0310.0191.0262.0296.5354.638
TA2609315.5315.5225.0250.5284.5405.0998
TA260920.023.017.521.515.04294.323,777
TA260917.017.017.017.016.530.03129
TA260915.019.014.019.018.5210.18107
TA260916.516.516.516.521.060.06145
TA260920.020.020.020.023.560.07141
TA260925.525.519.519.525.530.03129
TA260930.530.518.018.028.5350.4202
TA260927.027.024.024.032.070.09166
TA260940.540.527.034.035.5160.28276
TA260938.038.038.038.039.060.11523
TA260938.546.530.530.542.5400.82299
TA260947.547.538.538.547.590.2380
TA260975.575.551.551.553.0170.5355
TA260957.564.557.563.058.0210.65252
TA260963.569.550.559.063.5300.95269
TA260969.575.053.053.069.5260.88305
TA260973.594.068.070.077.01194.641,118
TA260994.094.067.081.592.5200.83198
TA260991.5114.590.098.0109.5170.87236
TA2609115.0118.0115.0118.0131.020.12241
TA2609140.0166.0130.0145.0153.0332.36752
TA2609199.5199.5159.0174.5181.590.77328
TA2609180.0220.0180.0200.0210.590.91351
TA2609240.0280.5201.5201.5244.5293.26247
TA2609280.0310.0280.0310.0281.530.45211
TA2609310.0345.0310.0345.0320.520.33290
TA2609370.0400.5310.5335.0367.08014.15356
TA2609414.0106
TA2609465.5117
TA2609580.0580.0510.0510.0521.592.3889
TA2609578.588
TA2609650.0679.0636.0636.0640.5185.9260
TA2609700.0821.0693.5693.5706.0103.91137
TA2609755.0863.5755.0762.0772.0218.07137
TA2609858.0858.0829.0829.0841.0166.6554
TA2609923.5923.5900.5900.5915.5167.22104
TA2609990.0
TA26091,064.57
TA26091,143.55
TA26091,237.01,237.01,237.01,237.01,225.010.6276
TA26091,306.57
TA26091,390.01,390.01,387.01,387.01,388.542.7825
TA26091,471.0
TA26091,558.0
TA26091,645.51
TA26091,733.0
TA27011,281.0
TA27011,200.5
TA27011,125.5
TA27011,051.03
TA2701978.53
TA2701910.56
TA2701857.59
TA2701778.5778.5778.5778.5814.020.7821
TA2701771.522
TA2701732.049
TA2701696.578
TA2701601.5601.5601.5601.5661.530.9103
TA2701621.0659.0568.0640.0629.0329.6187
TA2701550.0563.0550.0554.5601.092.566
TA2701519.5532.0519.5532.0573.0153.9681
TA2701666.0680.0441.0502.5545.05815.56168
TA2701623.0654.0459.0476.0522.07920.93105
TA2701607.0628.5437.5438.5500.07318.65131
TA2701578.5600.0413.0424.5478.05212.591
TA2701577.5577.5398.0410.5456.0367.96111
TA2701451.0476.5378.0397.5436.5377.48321
TA2701534.0534.0359.0388.5420.5438.58211
TA2701137.5153.0116.0120.0138.018311.74216
TA2701164.5173.5128.5164.5157.0947.01208
TA2701188.5202.0156.5201.5181.013211.68126
TA2701218.0241.5187.5205.0205.0424.4484
TA2701251.5265.5220.5265.5231.5425.06129
TA2701292.5329.5258.5272.0262.0365.28101
TA2701338.0397.0301.0310.0307.5213.6542
TA2701391.0447.0349.0384.0363.0214.17156
TA2701441.5465.0441.5465.0418.5102.2367
TA2701497.5532.5488.5488.5477.5153.8348
TA2701565.5594.0547.0547.0541.0123.4151
TA2701625.0687.0608.5608.5604.5154.8441
TA2701696.5735.0672.0672.0670.5124.2436
TA2701764.0804.5764.0804.5741.062.3537
TA2701837.0866.5837.0866.5811.562.5621
TA2701987.51,015.5917.0917.0881.5157.1827
TA2701996.51,038.5961.0961.0957.0188.9527
TA27011,034.05
TA27011,110.5
TA27011,187.0
TA27011,266.53
TA27011,348.52
相关资讯: