郑州商品交易所08月06日PTA期权收盘行情
发布时间：2026年08月06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
TA26091,462.0353
TA26091,412.010
TA26091,362.020
TA26091,312.030
TA26091,262.048
TA26091,212.022
TA26091,162.012
TA26091,112.023
TA26091,062.560
TA26091,012.526
TA2609962.586
TA2609912.550
TA2609863.087
TA2609813.593
TA2609763.5201
TA2609714.098
TA2609664.5558
TA2609584.5584.5584.5584.5566.020.58758
TA2609468.5704
TA2609331.0367.0331.0367.0372.081.391,116
TA2609315.5327.5223.5324.5279.04,029566.461,217
TA2609260.0260.0139.5235.0192.55,644526.183,340
TA2609163.0165.081.0159.0119.016,287953.812,427
TA2609111.0111.045.086.567.559,4682,029.396,529
TA260972.573.025.049.037.5106,3722,141.715,887
TA260955.055.014.525.522.573,864838.9313,635
TA260925.026.06.013.514.092,646645.6622,212
TA260914.515.54.57.59.537,574152.247,766
TA26098.08.53.04.56.522,66257.1415,269
TA26096.06.02.03.04.517,97831.3314,331
TA26093.53.51.52.03.010,54212.398,338
TA26092.53.01.52.02.517,19116.9122,655
TA26091.52.01.01.51.53,6632.764,265
TA26091.01.51.01.01.04,9623.025,036
TA26091.01.50.51.01.02,7491.395,333
TA26090.51.00.50.50.56090.275,061
TA26091.01.00.51.00.51,6350.4614,089
TA26090.50.50.50.50.53760.091,940
TA26090.50.50.50.50.52060.051,426
TA26090.50.50.50.50.5220.011,205
TA26090.50.50.50.50.5151,235
TA26090.50.50.50.50.5350.01824
TA26090.52,144
TA26090.51,625
TA26090.51,428
TA26090.51,826
TA26090.50.50.50.50.5240.019,357
TA26090.51.00.50.50.55030.138,669
TA26090.50.50.50.50.52120.05770
TA26090.50.50.50.50.53000.08564
TA26090.50.50.50.50.53860.1687
TA26090.50.50.50.50.53230.08643
TA26091.01.00.50.50.5920.04421
TA26091.01.00.50.50.5410.01864
TA26090.51.00.51.00.51220.05433
TA26090.5612
TA26091.01.00.51.00.55630.25965
TA26091.01.00.50.51.04470.161,225
TA26090.51.00.50.51.06970.281,628
TA26090.51.00.50.51.01,3380.462,641
TA26091.52.01.01.01.51,3550.851,677
TA26091.02.51.01.52.02,9432.212,192
TA26091.53.01.01.52.06,7216.114,303
TA26092.04.51.02.02.517,20220.7522,301
TA26092.57.02.02.04.010,25320.373,963
TA26095.011.03.03.56.532,55498.8510,297
TA26097.517.05.05.510.550,418247.6214,774
TA260912.029.58.59.517.058,894493.615,806
TA260919.553.018.020.030.5155,7272,474.0133,659
TA260938.093.036.539.557.075,8332,237.114,443
TA260984.5158.071.575.0105.534,6161,846.7711,479
TA2609125.0236.5125.0134.0175.510,116929.846,027
TA2609221.5325.0198.5198.5260.57,173933.523,351
TA2609318.0419.5296.0298.0352.03,422602.284,192
TA2609399.0514.5389.0391.0447.02,418542.432,015
TA2609506.0613.0487.0488.0544.01,931527.992,334
TA2609642.02,134
TA2609741.01,715
TA2609840.0783
TA2609904.0904.0904.0904.0939.510.45693
TA26091,039.0465
TA26091,138.5399
TA26091,238.5183
TA26091,338.5168
TA26091,438.0104
TA26091,538.070
TA26091,638.073
TA26091,738.052
TA26091,838.059
TA26091,938.031
TA26092,038.034
TA26092,138.038
TA26092,238.034
TA26092,338.055
TA2610819.0
TA2610771.0
TA2610723.5
TA2610676.5
TA2610630.011
TA2610540.58
TA2610455.582
TA2610384.0417.5338.0416.5377.046386.97303
TA2610319.5343.5267.5341.0306.5720109.87471
TA2610257.5279.0213.0276.0244.51,062130.26406
TA2610213.0221.0165.5219.0192.01,811174.99467
TA2610168.5172.5127.0172.5149.01,735129.6508
TA2610134.0138.096.5138.0114.52,481142.391,011
TA2610102.5105.072.0102.588.01,92686.151,354
TA261081.081.553.080.568.06,501215.44,767
TA261063.063.041.562.052.51,83948.47758
TA261050.550.530.549.040.51,79335.971,182
TA261039.539.525.037.031.01,53323.81687
TA261031.031.019.028.525.02,27527.141,632
TA261025.525.514.022.519.51,52014.061,320
TA261020.020.511.518.015.51,0228.121,236
TA261016.516.59.014.512.51,1537.081,087
TA261011.511.57.511.510.01460.72677
TA26106.59.06.09.08.51080.42689
TA26107.08.06.07.57.0500.18589
TA26107.58.05.57.05.58952.82,099
TA26107.08.56.57.06.51800.67654
TA26108.510.58.08.08.58383.751,087
TA261010.513.010.010.010.56653.61703
TA261013.016.512.012.513.55553.83868
TA261016.021.515.015.517.02,94026.082,384
TA261025.533.523.023.027.51,40918.551,662
TA261039.550.535.536.042.52,72055.942,470
TA261054.076.053.553.563.52,06566.421,778
TA261088.0110.081.082.092.51,75279.782,066
TA2610123.0151.0115.5116.0130.51,894123.871,245
TA2610172.0205.5156.0159.5178.02,344211.261,088
TA2610233.0267.0212.5212.5234.51,815212.98673
TA2610288.5335.5271.0274.5300.01,116167.28363
TA2610362.5412.0340.0343.0373.51,365254.66461
TA2610439.5496.5418.0418.0453.01,073243.14391
TA2610520.5583.5495.5499.0537.51,132304.64330
TA2610625.5332
TA2610716.0128
TA2610809.545
TA2610862.0862.0862.0862.0904.010.4319
TA26101,000.04
TA26101,097.03
TA26101,194.5
TA26101,292.5
TA26101,391.0
TA26101,489.5
TA2611815.5
TA2611768.53
TA2611723.56
TA2611678.03
TA2611634.53
TA2611591.56
TA2611509.5
TA2611433.56
TA2611364.09
TA2611307.5307.5307.5307.5302.530.4686
TA2611249.077
TA2611203.588
TA2611150.0150.0149.0149.0165.070.5296
TA2611130.5143.5120.0120.0133.0221.44135
TA2611108.088
TA261188.062
TA261171.574
TA261155.563.053.553.558.5230.6682
TA261143.043.043.043.048.010.02104
TA261139.043.035.535.539.5160.33134
TA261138.538.534.535.533.090.16135
TA261127.5252
TA261123.5158
TA261119.5180
TA261116.054
TA261119.0131
TA261123.597
TA261134.534.534.534.528.510.02122
TA261140.040.040.040.034.510.02163
TA261147.047.047.047.041.510.02209
TA261160.069.060.069.059.030.09119
TA261190.090.090.090.082.510.0592
TA2611113.0119
TA2611134.0159.5134.0148.0151.0181.3694
TA2611194.0194.0193.5193.5197.020.19105
TA2611251.091
TA2611312.5105
TA2611380.0106
TA2611454.564
TA2611534.046
TA2611617.543
TA2611704.044
TA2611793.530
TA2611884.521
TA2611978.018
TA26111,072.09
TA26111,168.09
TA26111,264.0
TA2612823.5
TA2612778.5
TA2612735.0
TA2612691.5
TA2612649.5
TA2612609.0
TA2612569.0
TA2612494.5
TA2612425.53
TA2612363.5
TA2612308.0
TA2612259.016
TA2612218.548
TA2612183.585
TA2612153.551
TA2612129.5105
TA2612109.5111
TA261292.06
TA261279.024
TA261268.068.067.568.067.0160.5497
TA261263.063.057.557.558.5100.3102
TA261229.090
TA261234.0137
TA261240.5132
TA261247.0117
TA261255.0118
TA261264.048
TA261273.56
TA261298.53
TA2612129.56
TA2612166.53
TA2612210.53
TA2612261.0
TA2612320.0
TA2612384.5
TA2612454.0
TA2612529.5
TA2612609.0
TA2612691.0
TA2612777.5
TA2612865.0
TA2612956.0
TA2701793.0
TA2701750.0
TA2701709.09
TA2701668.512
TA2701628.518
TA2701591.521
TA2701554.538
TA2701490.5508.0451.5504.5485.540297.66310
TA2701433.5443.0389.5443.0421.530564.25343
TA2701376.5384.5336.0383.0364.027549.74245
TA2701325.5332.0288.5328.5314.51,303200.32675
TA2701286.0286.0246.5284.0270.048264.63372
TA2701247.0247.0212.0244.5230.544651.83341
TA2701213.0213.0182.0210.0199.042743.16999
TA2701181.5181.5156.5181.5170.550443.56455
TA2701156.0157.0135.0156.0147.097271.59385
TA2701139.0139.0118.0134.5127.081752.3710
TA2701118.5118.5102.0117.0110.551928.75402
TA2701104.0104.086.598.096.045021.56391
TA270191.091.075.588.584.050721.63245
TA270179.579.567.077.573.553119.87482
TA270179.579.557.569.565.595130.852,003
TA270158.058.551.057.557.51313.72524
TA270149.549.549.549.551.060.15360
TA270145.5208
TA270137.537.537.537.540.5110.21219
TA270136.5669
TA270133.033.033.033.033.040.07422
TA270129.5321
TA270126.526.525.525.526.5240.31506
TA270128.028.023.526.024.04675.813,506
TA270147.551.045.550.048.01643.96859
TA270154.057.553.055.554.564717.98560
TA270163.566.060.063.563.548815.391,001
TA270173.077.569.572.072.537013.39505
TA270183.587.080.082.082.533814.01558
TA270196.099.090.091.095.028613.67579
TA2701109.5116.0102.5102.5107.583244.662,054
TA2701138.0148.5130.5130.5138.033222.781,326
TA2701173.5187.5167.0168.5173.545439.081,443
TA2701215.0232.5206.0206.5215.050554.371,472
TA2701265.5283.5253.0253.0264.526234.45298
TA2701320.0341.5307.0307.0319.549879.11448
TA2701379.0405.0367.0367.0379.538573.22243
TA2701451.5473.0429.5429.5447.027160.75281
TA2701522.0550.0502.0502.0518.027471.27272
TA2701597.5626.0574.5574.5594.030390.19397
TA2701665.0699.0665.0699.0673.551.69455
TA2701755.5113
TA2701841.049
TA2701928.552
TA27011,017.066
TA27011,108.524
TA27011,200.027
TA27011,293.55
TA27011,388.06
TA27011,482.53
TA27011,578.07
TA27011,674.55
TA27011,771.0
TA27011,867.5
TA27011,965.07
TA2703845.5
TA2703805.0
TA2703765.0
TA2703727.5
TA2703690.5
TA2703653.5
TA2703618.5
TA2703585.5
TA2703520.5
TA2703463.0
TA2703410.03
TA2703361.59
TA2703320.518
TA2703282.013
TA2703251.021
TA2703222.07
TA2703198.53
TA2703176.59
TA2703158.536
TA2703142.545
TA2703128.5128.5126.0126.0127.060.3881
TA270378.583
TA270388.096
TA270397.567
TA2703109.517
TA2703122.025
TA2703135.015
TA2703125.0155.5125.0155.5149.520.147
TA2703166.0
TA2703200.0
TA2703241.0
TA2703287.0
TA2703338.0
TA2703395.5
TA2703456.0
TA2703524.0
TA2703593.5
TA2703669.5
TA2703746.5
TA2703827.5
TA2703910.56
TA2703994.5
TA2705685.5
TA2705652.5
TA2705619.5
TA2705560.0
TA2705502.5
TA2705453.0
TA2705405.54
TA2705366.013
TA2705322.5329.5322.5329.5328.0182.9423
TA2705291.0297.0291.0296.5296.58111.9363
TA2705275.0285.0265.5267.0268.017824.1194
TA2705261.5261.5242.5248.0242.011514.1784
TA2705235.5235.5215.5216.5220.523926.49132
TA2705212.5212.5192.0205.0199.0747.4555
TA2705182.5185.5165.0173.5180.5322.8627
TA2705199.0199.0190.0190.0197.0212.0621
TA2705216.0216.0211.5211.5213.5181.9315
TA2705255.5259.0250.5250.5252.5212.6618
TA2705294.5294.5294.5294.5293.530.449
TA2705342.57
TA2705393.54
TA2705452.53
TA2705513.5
TA2705580.5
TA2705650.5
TA2705723.5
TA2705800.5
TA2705878.0
相关资讯: