郑州商品交易所09月11日PTA期权收盘行情
发布时间:2026年09月11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
TA26101,772.0
TA26101,722.0
TA26101,672.0
TA26101,622.0
TA26101,572.0
TA26101,472.0
TA26101,396.01,489.51,396.01,489.51,372.096.32
TA26101,272.0
TA26101,172.042.34
TA26101,056.01,065.01,056.01,065.01,072.063.2
TA26101,052.51,052.5941.0945.0972.02411.65
TA2610948.0948.0800.0800.0872.03214.48
TA2610820.0865.0683.0695.0772.018675.32
TA2610750.0758.0590.0602.5672.015754.4
TA2610620.0645.0487.5495.0572.021256.5
TA2610550.0568.5371.0399.0472.01,940454.16
TA2610385.0473.5267.5299.0372.02,009374.82
TA2610345.0620.0172.5199.0272.05,241765.29
TA2610250.0279.072.0100.0172.012,5411,106.87
TA2610200.0200.00.50.572.0181,9515,083.65
TA261076.0108.00.50.5269,2044,212.44
TA261057.070.00.50.5294,7671,816.01
TA261025.028.00.50.594,450310.47
TA26107.520.00.50.534,98664.21
TA26103.05.50.50.58,3805.95
TA26101.04.50.50.54,2811.39
TA26100.50.50.50.510
TA26100.50.50.50.5900.02
TA2610
TA2610
TA2610
TA2610
TA26100.50.50.50.5350.01
TA26100.50.50.50.51370.03
TA26100.50.50.50.53680.09
TA26100.50.50.50.51,3610.34
TA26100.50.50.50.51310.03
TA26100.50.50.50.59150.23
TA26100.50.50.50.51060.03
TA26100.50.50.50.51090.03
TA26100.50.50.50.51,0580.26
TA26100.50.50.50.53,9780.99
TA26100.52.50.50.521,00110.38
TA26101.04.50.50.541,87638.3
TA26103.512.00.50.5127,003274.57
TA261015.540.00.51.0374,6682,526.23
TA261074.5133.010.099.028.0118,6232,714.42
TA261084.0230.056.0202.5128.06,759405.36
TA2610170.0328.0139.5301.5228.01,013111.6
TA2610255.0423.0235.0400.0328.041966.71
TA2610350.0370.0330.0360.0428.0101.84
TA2610477.5477.5477.5477.5528.010.24
TA26111,745.5
TA26111,696.53
TA26111,647.56
TA26111,598.53
TA26111,549.53
TA26111,501.06
TA26111,404.0
TA26111,274.51,274.51,274.51,274.51,307.074.46136
TA26111,210.0646
TA26111,114.5556
TA2611930.0942.0930.0942.01,019.020.94407
TA2611924.5657
TA2611826.0826.0796.5798.0831.541.61541
TA2611700.0746.0700.0731.0740.551.81523
TA2611720.0720.0572.0602.5653.5134.2588
TA2611650.0654.0477.5511.5571.5705202.672,403
TA2611623.5623.5410.0449.0495.51,221299.741,437
TA2611468.5506.0350.0382.0427.01,030214.961,405
TA2611500.0500.0170.5326.5367.02,628468.821,686
TA2611356.0382.0251.0279.0313.54,167639.371,775
TA2611250.0332.0210.0236.0266.56,904896.413,285
TA2611238.0316.0177.0197.0226.57,676842.272,433
TA2611298.0298.0147.5164.0192.59,260899.412,202
TA2611198.0217.0125.0142.5162.519,3311,574.262,941
TA2611180.0180.0105.0119.5137.514,346991.561,561
TA2611129.5155.089.0102.0116.513,653809.412,165
TA26113.04.53.04.516.01960.331,320
TA261117.0433
TA26113.53.53.53.518.0440.08982
TA26114.08.52.58.519.0540.1824
TA26114.58.53.58.520.02260.59550
TA26116.010.05.09.021.01,0434.062,609
TA26117.010.07.010.024.03171.67938
TA26119.514.08.013.027.03132.07895
TA261111.518.010.517.530.01,0406.762,534
TA261115.024.013.022.534.03,44731.612,457
TA261118.031.517.530.538.55,98072.674,427
TA261122.541.022.538.544.03,98561.832,592
TA261132.054.530.551.051.05,610113.945,239
TA261145.071.040.065.059.58,162220.133,079
TA261144.093.044.085.573.04,946176.963,920
TA261185.0119.065.0110.090.510,223485.53,179
TA2611112.0150.591.0140.5114.04,466259.811,457
TA2611108.5190.0108.5174.5145.54,948368.871,449
TA2611151.0236.5151.0219.0185.53,999384.11,501
TA2611196.0289.5192.5266.5232.04,161487.361,562
TA2611253.0349.0238.0322.0284.52,438346.621,160
TA2611310.0415.5292.5387.5344.01,673285.31904
TA2611370.0489.0354.0454.5410.01,089221.01610
TA2611450.0563.0422.0528.0479.5899215.45206
TA2611554.5
TA2611633.5
TA26121,700.0
TA26121,650.0
TA26121,600.5
TA26121,551.0
TA26121,501.51
TA26121,452.51
TA26121,403.51
TA26121,307.06
TA26121,211.512
TA26121,118.01
TA26121,026.54
TA2612937.515
TA2612852.548
TA2612770.585
TA2612691.551
TA2612618.0105
TA2612549.5113
TA2612525.0532.0525.0532.0484.061.5918
TA2612462.0467.5462.0467.5425.561.3925
TA2612409.0419.0407.0419.0372.5122.47109
TA2612357.5357.5302.0302.0323.0122.0683
TA2612311.0318.5311.0318.5283.0152.31127
TA2612270.0279.5270.0279.5246.5212.8973
TA2612235.0243.5220.0220.0215.5404.670
TA2612204.0215.5193.5193.5188.5515.1945
TA2612179.0188.0164.0164.0165.0454.0636
TA2612157.0164.5151.0151.0144.5423.3136
TA26121.572
TA26122.0120
TA26122.5172
TA26123.099
TA26124.0109
TA26125.046
TA26126.540
TA26129.56
TA261231.531.531.531.514.560.079
TA261240.540.540.540.521.090.159
TA261250.550.550.550.529.530.089
TA261265.565.565.565.540.530.13
TA261246.581.546.581.555.060.196
TA261260.0103.560.0101.573.090.3710
TA261279.5128.078.0125.094.0401.9855
TA261299.0154.599.0154.5120.0271.5148
TA2612125.5192.5125.5189.0151.0362.8525
TA2612158.0230.0158.0228.5185.5444.3231
TA2612195.5274.5195.5274.5226.5242.6812
TA2612240.0300.0233.0300.0273.0151.9412
TA2612291.5382.5290.0382.5323.0213.2316
TA2612348.5447.5347.5447.5382.5183.313
TA2612411.0424.5408.5424.5445.5214.3521
TA2612477.0531.5477.0531.5514.5215.1515
TA2612549.5549.5549.5549.5587.092.479
TA2612622.0624.0622.0624.0663.5123.7412
TA2612700.5737.5700.5737.5742.5124.2612
TA27011,624.01
TA27011,576.0
TA27011,528.511
TA27011,481.512
TA27011,435.018
TA27011,388.021
TA27011,342.038
TA27011,227.01,234.51,227.01,234.01,252.015595.65752
TA27011,163.01,028
TA27011,077.5859
TA2701994.01,133
TA2701976.0976.0976.0976.0914.0136.341,353
TA2701785.0880.0768.0768.0837.562.51,131
TA2701764.01,743
TA2701652.5757.5607.5667.5696.014649.981,992
TA2701621.0700.0551.5589.5630.0452140.921,178
TA2701655.5655.5498.5536.5571.0749209.261,431
TA2701510.0578.0441.0488.0514.0411104.291,172
TA2701458.5518.5400.0428.0464.5525119.842,875
TA2701495.0495.0360.0384.5416.0622127.141,552
TA2701209.0440.0209.0344.0375.0944179.751,470
TA2701350.0385.5281.0306.5335.52,354392.014,216
TA2701210.0343.0210.0278.0302.0832124.171,815
TA2701300.0314.5226.5247.0270.5750100.59979
TA2701266.0297.0202.0221.5242.5930113.35810
TA2701245.0255.0179.5197.5218.5993108.071,114
TA2701162.0242.0160.0179.0195.02,370234.073,341
TA2701199.0207.5145.0158.5176.51,213106.771,378
TA2701181.0188.0130.0142.5159.01,855147.61,077
TA2701140.0170.0117.0129.0142.53,693264.021,397
TA2701140.0153.0103.0113.0130.05,199334.956,994
TA270116.520.016.019.517.51,30011.341,953
TA270119.022.518.022.019.58468.51,223
TA270120.529.520.529.522.08869.831,338
TA270123.028.023.028.025.0280.36918
TA270128.533.528.530.028.5590.891,045
TA270137.537.537.037.031.5841.541,308
TA270131.542.031.538.535.51,36724.773,113
TA270144.052.540.048.045.04109.122,255
TA270152.066.048.062.056.062416.652,208
TA270162.082.560.576.070.01,60055.882,223
TA270180.0102.575.096.086.51,51865.851,859
TA270199.0125.093.0115.0106.05,701304.14,426
TA2701114.5151.5112.5139.5129.01,672109.012,257
TA2701147.5182.5139.0169.0155.047436.872,280
TA2701150.5218.5150.5202.0186.595789.215,996
TA2701195.0245.0194.5239.0220.533536.481,078
TA2701206.0301.0206.0279.5261.01,190156.272,397
TA2701268.0346.0268.0327.0303.050878.491,198
TA2701325.0401.5318.0377.5353.047084.811,469
TA2701371.0460.5366.5434.5404.0890180.881,160
TA2701430.0523.5421.5492.0462.540993.611,051
TA2701483.5589.5482.5555.5522.530078.8886
TA2701544.0658.0540.5642.0588.030086.27249
TA2701620.0731.5606.5692.0656.5472152.28368
TA2701728.06
TA2701803.53
TA2701879.052
TA27011,015.51,015.51,015.51,015.5960.563.0550
TA27011,042.519
TA27011,125.5
TA27011,268.01,268.01,268.01,268.01,212.521.27256
TA2702977.0
TA2702896.5
TA2702822.01
TA2702748.58
TA2702681.53
TA2702616.06
TA2702557.0
TA2702464.0464.0464.0464.0500.030.73
TA2702417.5417.5417.5417.5450.530.636
TA2702403.03
TA2702402.0402.5402.0402.5362.5122.4112
TA2702323.5
TA2702325.0326.5313.0313.0292.5213.423
TA2702261.547
TA2702265.5265.5264.5264.5236.560.86
TA2702237.0255.5231.0236.0213.5738.7252
TA270287.587.573.573.5100.5100.434
TA2702106.5106.595.595.5120.090.486
TA2702110.5137.0106.0133.0144.5291.7431
TA2702153.5153.5131.5134.0171.0272.0533
TA2702183.5183.5176.0176.0202.590.8415
TA2702196.5197.5196.5197.5236.5212.1931
TA2702234.0285.5234.0285.5277.0121.6212
TA2702297.0334.5297.0334.5319.5193.038
TA2702326.0386.0326.0386.0369.0315.3320
TA2702443.0443.0443.0443.0421.030.6617
TA2702480.011
TA2702540.0
TA2702608.0
TA2702676.5
TA2702750.5
TA2702827.0
TA27031,476.0
TA27031,430.0
TA27031,385.0
TA27031,340.0
TA27031,295.0
TA27031,251.5
TA27031,208.54
TA27031,165.53
TA27031,081.518
TA27031,001.512
TA2703923.512
TA2703850.015
TA2703779.029
TA2703759.0759.0759.0759.0713.031.1423
TA2703694.0694.0694.0694.0649.531.0423
TA2703634.5634.5634.5634.5592.030.9514
TA2703579.0579.0579.0579.0536.530.876
TA2703527.5527.5527.5527.5488.030.7915
TA2703478.5478.5478.5478.5440.030.7251
TA2703429.0429.0429.0429.0400.530.6470
TA2703396.5396.5336.0336.0361.061.1132
TA2703360.0360.0324.5324.5327.091.5215
TA2703320.0331.5319.0331.5296.0152.3842
TA2703296.0298.5291.0291.0266.5121.7328
TA2703268.5268.5266.0268.5243.091.29
TA270330.030.030.030.035.030.05156
TA270332.032.032.032.039.530.05147
TA270337.037.037.037.044.030.0688
TA270349.064
TA270346.546.546.546.554.030.07139
TA270352.052.052.052.060.030.0835
TA270357.557.557.557.567.030.0936
TA270364.064.064.064.074.030.157
TA270379.079.079.079.089.530.1253
TA2703108.53
TA2703116.0116.0116.0116.0130.030.179
TA2703139.5139.5139.5139.5155.530.2122
TA2703166.5166.5160.0162.0184.050.4125
TA2703178.0179.0173.5173.5217.5151.3347
TA2703232.0232.0230.0230.0253.070.8123
TA2703272.0272.0270.0271.0295.060.8112
TA2703315.0315.0315.0315.0338.530.478
TA2703362.5409.0362.5409.0389.091.746
TA2703414.0414.0414.0414.0440.030.6210
TA2703469.5469.5469.5469.5499.530.713
TA2703528.0594.0528.0594.0559.0102.7915
TA2703590.0656.0590.0656.0624.592.816
TA2703655.5728.0655.5728.0692.593.116
TA2703724.0802.5724.0802.5762.593.436
TA2703837.5
TA27051,182.52
TA27051,142.5
TA27051,103.5
TA27051,026.028
TA2705953.548
TA2705881.526
TA2705816.531
TA2705752.018
TA2705693.038
TA2705636.559
TA2705550.0578.5550.0578.5583.5123.4387
TA2705507.5840.5493.5493.5535.0102.8792
TA2705757.0757.0350.0350.0487.030.93129
TA2705446.5179
TA2705400.0400.0400.0400.0406.010.25
TA2705389.0389.0388.0388.0369.5122.360
TA2705358.0367.0310.0314.5337.5457.86107
TA2705322.0331.5286.5286.5305.0193.0742
TA2705103.0103.0103.0103.098.010.0568
TA270576.576.576.576.5108.030.1137
TA2705118.060
TA2705140.057
TA2705166.522
TA2705177.5185.0177.5185.0193.590.8318
TA2705227.515
TA2705261.512
TA2705275.5275.5275.5275.5302.030.416
TA2705344.04
TA2705390.04
TA2705408.5408.5408.5408.5440.030.618
TA2705491.02
TA2705549.0
TA2705607.5
TA2705670.01
TA2705736.5
TA2705803.0
相关资讯: