郑州商品交易所08月05日PTA期权收盘行情
发布时间：2026年08月05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
TA26091,528.01,528.01,528.01,528.01,562.043.06353
TA26091,512.010
TA26091,462.020
TA26091,412.030
TA26091,362.048
TA26091,312.022
TA26091,262.012
TA26091,212.023
TA26091,162.060
TA26091,112.026
TA26091,062.086
TA26091,012.050
TA2609962.087
TA2609912.093
TA2609862.5201
TA2609812.598
TA2609762.5558
TA2609594.0594.0594.0594.0663.530.89758
TA2609565.0704
TA2609504.0504.0504.0504.0468.010.251,116
TA2609460.0460.0298.0298.0373.529558.251,139
TA2609380.0384.0212.0245.5283.02,048288.52,744
TA2609291.5291.5139.0167.0201.02,730262.572,691
TA2609202.0221.084.0107.0132.510,334570.665,856
TA2609120.0157.549.064.583.037,1081,427.3611,463
TA260977.0105.527.538.551.058,6371,443.5312,405
TA260965.070.015.522.531.0110,3461,911.2622,199
TA260931.044.09.013.518.532,711320.268,214
TA260919.027.55.07.511.072,010512.6115,125
TA260913.017.03.05.06.538,178153.8817,241
TA260910.010.52.54.04.019,54749.9610,494
TA26095.07.02.02.52.526,90045.0823,248
TA26093.04.01.02.01.58,0178.525,830
TA26093.03.01.01.51.05,9705.06,066
TA26092.52.51.01.50.54,6592.855,168
TA26091.52.00.51.00.52,7801.425,043
TA26091.01.50.51.00.54,7002.1514,367
TA26091.01.00.50.50.51,2860.382,078
TA26091.01.00.50.50.53910.11,567
TA26090.50.50.50.50.5220.011,227
TA26090.50.50.50.50.5390.011,250
TA26090.50.50.50.50.5960.02859
TA26090.50.50.50.50.5730.022,144
TA26090.50.50.50.50.51330.031,625
TA26090.51,428
TA26090.50.50.50.50.511,826
TA26090.50.50.50.50.5370.019,381
TA26090.51.00.50.50.51,0880.278,684
TA26091.01.00.50.50.53930.12628
TA26091.01.00.50.50.52730.08396
TA26090.51.00.50.50.51160.05440
TA26091.01.01.01.00.51390.07441
TA26091.01.01.01.00.51650.08371
TA26090.51.00.51.00.53840.15889
TA26090.51.50.51.00.5890.03353
TA26090.51.00.51.00.52580.12612
TA26090.50.50.50.50.5220.01659
TA26090.51.00.50.50.51,3610.411,302
TA26090.51.00.50.50.51,8860.71,780
TA26090.51.00.50.50.54,2561.842,679
TA26091.01.51.01.50.55930.291,450
TA26091.01.51.01.50.52,6411.711,986
TA26090.52.00.52.00.53,4042.353,611
TA26091.52.51.02.51.017,16915.7226,670
TA26092.03.51.53.51.56,0797.824,496
TA26093.06.02.55.03.017,02235.4810,357
TA26097.511.04.09.56.040,982156.8414,074
TA260913.018.07.015.011.545,523271.7811,605
TA260919.033.514.027.521.0117,8601,300.027,171
TA260936.061.025.048.039.064,3221,298.1514,224
TA260962.0108.046.087.070.590,5013,180.2913,946
TA2609108.0174.079.5145.0121.029,7041,730.78,319
TA2609170.0253.5129.0220.0189.013,2311,175.384,302
TA2609230.0339.5193.5306.5268.56,159799.273,935
TA2609274.5431.0271.0394.5356.51,045184.782,035
TA2609364.5527.5351.5491.5449.01,766390.812,509
TA2609449.5624.0436.5588.5544.52,428605.442,134
TA2609642.01,715
TA2609740.0783
TA2609839.0694
TA2609938.5465
TA26091,088.01,088.01,088.01,088.01,038.510.54399
TA26091,138.0183
TA26091,238.0168
TA26091,338.0104
TA26091,438.070
TA26091,538.073
TA26091,638.052
TA26091,738.059
TA26091,838.031
TA26091,938.034
TA26092,038.038
TA26092,138.034
TA26092,228.52,263.52,228.52,263.52,238.055.5955
TA2610898.5
TA2610850.0
TA2610802.0
TA2610754.5
TA2610708.011
TA2610616.08
TA2610528.582
TA2610446.0201
TA2610370.5369
TA2610368.5368.5246.5270.5302.5899136.74314
TA2610304.0304.0195.0219.0244.01,271149.68423
TA2610260.5265.0152.5167.5194.01,877179.49543
TA2610221.0221.0119.0136.5153.03,045233.66513
TA2610166.0166.093.0106.5120.53,163197.371,297
TA2610136.5142.572.081.595.03,933190.222,554
TA2610109.5109.556.065.075.02,58796.59726
TA261094.594.544.049.559.02,88283.861,044
TA261072.072.034.038.546.52,22053.13477
TA261060.060.027.030.537.52,63948.891,183
TA261046.547.021.023.530.52,89543.271,121
TA261035.060.017.020.024.02,49930.651,019
TA261033.033.013.515.520.01,94220.451,010
TA261027.527.511.512.516.01,33511.14687
TA261020.020.09.010.013.59936.41687
TA261014.014.08.08.511.02151.11554
TA261014.517.06.07.09.59944.672,222
TA26106.07.56.06.56.02810.91689
TA26108.09.58.09.07.51530.651,039
TA26109.012.09.011.09.51850.98687
TA261014.514.58.513.012.08835.76931
TA261014.018.513.516.515.02,00516.511,746
TA261020.028.520.025.023.51,55019.051,389
TA261030.044.029.539.535.53,06458.082,007
TA261040.066.040.059.553.02,68371.51,669
TA261062.095.560.588.077.02,38991.991,824
TA261087.0135.087.0122.5109.04,104223.89947
TA2610121.0183.5119.5170.0150.03,757289.57875
TA2610164.0241.0161.0226.0200.02,695269.94657
TA2610216.5305.0216.5290.0259.01,210154.94368
TA2610279.5375.5279.5357.5326.0913146.97426
TA2610335.0453.0334.0434.0400.0963191.74480
TA2610426.5535.0426.5515.5480.0610143.7344
TA2610506.0629.5504.5600.5564.0995282.3332
TA2610582.0719.5581.5691.5651.51,124364.77128
TA2610742.045
TA2610834.518
TA2610928.54
TA26101,024.53
TA26101,120.5
TA26101,217.5
TA26101,315.0
TA26101,413.5
TA2611880.5
TA2611833.53
TA2611788.56
TA2611743.53
TA2611699.53
TA2611656.56
TA2611574.5
TA2611497.06
TA2611425.59
TA2611389.0394.5313.5329.0360.515528.2186
TA2611330.5335.5258.5274.0302.020130.177
TA2611277.0282.0213.5227.0251.523329.3588
TA2611231.0235.0175.0186.5208.519520.2296
TA2611190.5195.0147.5152.0171.523320.78135
TA2611156.5160.0118.5124.5139.522116.0188
TA2611140.0140.096.597.0113.521312.062
TA2611107.0107.577.580.093.02089.5174
TA261196.596.563.064.575.52117.8894
TA261177.077.052.553.561.02086.42103
TA261157.058.543.045.550.02907.4136
TA261149.549.535.536.040.53677.59138
TA261141.541.530.030.533.572812.87252
TA261146.546.524.025.027.06229.19158
TA261140.040.019.520.522.54144.87180
TA261117.054
TA261120.5131
TA261128.028.022.027.525.0280.3497
TA261123.033.523.033.030.02133.12122
TA261127.540.527.538.536.03215.61163
TA261136.047.035.545.543.03627.7209
TA261163.065.553.065.560.52778.17118
TA261181.591.073.589.582.52399.7792
TA2611105.5122.098.5121.5111.022412.2119
TA2611140.0153.0130.5152.5145.532122.6994
TA2611185.0197.5170.5196.0186.517616.06105
TA2611231.0247.5219.0247.5235.515317.6291
TA2611283.5323.0274.0307.5292.017424.98105
TA2611347.0393.0334.0381.0354.515927.73106
TA2611412.0464.5401.0454.5422.516033.1864
TA2611482.0545.5473.0523.0496.015839.7746
TA2611562.0627.5550.0604.5575.015545.0243
TA2611641.5711.0627.0688.5657.014046.6944
TA2611742.530
TA2611831.021
TA2611921.018
TA26111,014.09
TA26111,107.59
TA26111,203.0
TA2612873.0
TA2612828.0
TA2612784.0
TA2612741.5
TA2612699.0
TA2612659.0
TA2612619.5
TA2612544.5
TA2612475.03
TA2612410.5
TA2612353.0
TA2612303.016
TA2612258.548
TA2612218.585
TA2612186.051
TA2612158.0105
TA2612133.0111
TA2612113.56
TA261295.524
TA2612101.0101.072.573.082.0251.1182
TA261287.587.562.062.569.0301.1494
TA261226.590
TA261232.0137
TA261238.0132
TA261245.0117
TA261252.5118
TA261262.548
TA261272.56
TA261297.03
TA2612127.06
TA2612162.03
TA2612204.03
TA2612253.5
TA2612308.0
TA2612367.5
TA2612434.5
TA2612506.0
TA2612580.5
TA2612660.5
TA2612742.0
TA2612828.0
TA2612914.5
TA2701831.5
TA2701789.0
TA2701747.59
TA2701707.512
TA2701668.018
TA2701629.521
TA2701594.038
TA2701524.5237
TA2701460.5302
TA2701377.0377.0377.0377.0404.030.57231
TA2701316.0318.0316.0318.0352.520.32185
TA2701325.0325.0275.0285.0305.57311.56284
TA2701320.0320.0244.0244.0266.0608.36261
TA2701251.0251.0219.0220.0230.5597.111,040
TA2701219.0219.0180.0180.0200.0454.68374
TA2701183.0187.0179.0179.0174.0302.73308
TA2701173.0173.0130.5143.0150.51148.89688
TA2701140.0144.0131.0131.0131.5443.08356
TA2701127.0127.0121.0123.5114.5523.2354
TA2701114.0117.087.596.0100.5633.41315
TA2701100.5100.578.084.088.51165.42525
TA270188.588.568.068.077.51526.31,982
TA270184.584.564.064.069.5923.33474
TA270161.5354
TA270155.0208
TA270149.5218
TA270144.5669
TA270137.037.036.036.539.5200.36422
TA270136.5321
TA270131.031.031.031.033.590.14506
TA270134.539.026.529.030.04026.153,464
TA270143.049.540.044.038.0982.12743
TA270146.0387
TA270155.060.555.060.054.01063.03921
TA270167.070.065.070.063.51123.72559
TA270176.080.072.580.074.01064.01609
TA270187.595.085.095.085.5421.88601
TA2701102.5109.090.5104.599.51718.532,072
TA2701126.5140.0124.5140.0129.520813.391,355
TA2701152.0175.0152.0175.0164.5937.561,314
TA2701189.0220.0189.0204.5207.531431.691,337
TA2701232.5264.5232.5255.5255.015418.82337
TA2701282.0333.0282.0324.5307.5639.43508
TA2701367.5211
TA2701424.0424.0424.0424.0431.010.21277
TA2701499.5250
TA2701534.0596.0534.0596.0573.041.16322
TA2701608.0674.5608.0674.5649.041.32458
TA2701756.0756.0756.0756.0729.531.13113
TA2701811.549
TA2701897.052
TA2701984.566
TA27011,073.024
TA27011,164.527
TA27011,256.05
TA27011,349.06
TA27011,443.53
TA27011,538.07
TA27011,633.05
TA27011,729.5
TA27011,826.0
TA27011,923.07
TA2703870.5
TA2703831.0
TA2703792.0
TA2703753.5
TA2703717.5
TA2703682.0
TA2703646.5
TA2703614.5
TA2703550.0
TA2703493.5
TA2703439.53
TA2703392.09
TA2703348.018
TA2703309.513
TA2703275.021
TA2703244.07
TA2703216.53
TA2703193.09
TA2703170.036
TA2703152.545
TA2703135.081
TA270370.083
TA270380.596
TA270391.067
TA2703102.517
TA2703121.5121.5121.5121.5116.010.0625
TA2703129.515
TA2703144.06
TA2703161.0
TA2703196.0
TA2703238.0
TA2703283.0
TA2703334.5
TA2703390.0
TA2703450.0
TA2703514.0
TA2703582.5
TA2703653.5
TA2703729.0
TA2703805.5
TA2703887.06
TA2703968.5
TA2705636.0
TA2705577.0
TA2705520.5
TA2705470.5
TA2705437.0446.0410.0410.0422.5102.144
TA2705392.5405.0392.5393.0380.5265.1513
TA2705353.5370.0322.5322.5341.0346.017
TA2705317.5331.0291.0291.0306.0365.7418
TA2705274.5
TA2705259.0259.0259.0259.0245.030.393
TA2705234.5234.5214.0214.0220.591.016
TA2705200.0216.5180.0204.5196.0242.4514
TA2705216.0
TA2705255.5
TA2705283.0291.5283.0286.0298.091.296
TA2705330.0352.0328.5328.5346.5162.77
TA2705380.5400.0380.5386.5397.081.554
TA2705435.0456.5435.0456.5453.5102.243
TA2705512.5
TA2705576.0
TA2705643.0
TA2705712.5
TA2705786.5
TA2705860.5
相关资讯: