郑州商品交易所09月14日PTA期权收盘行情
发布时间：2026年09月14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
TA26111,835.0
TA26111,785.03
TA26111,735.56
TA26111,686.03
TA26111,636.53
TA26111,587.06
TA26111,488.5
TA26111,391.0136
TA26111,381.51,433.51,363.51,433.51,294.0106.92637
TA26111,198.0556
TA26111,104.0407
TA26111,011.0657
TA2611920.0541
TA2611832.5523
TA2611870.0870.0870.0870.0747.520.87586
TA2611538.5792.5538.5658.0666.54917.52,375
TA2611439.0727.0439.0601.5591.02,126634.751,434
TA2611372.5650.0371.5525.0520.51,704440.521,223
TA2611308.0575.5301.5465.0454.03,523773.021,696
TA2611270.0512.5255.0402.5395.55,3481,067.811,627
TA2611213.0452.0213.0355.0343.014,0462,323.72,930
TA2611170.0395.5170.0302.5295.023,2683,329.543,438
TA2611155.0348.0149.0260.0254.521,1302,705.123,089
TA2611127.0305.0123.5224.5219.041,7534,606.584,446
TA2611107.5265.5104.5192.5187.534,7833,209.552,344
TA261185.0233.585.0163.5162.575,1396,454.952,270
TA261185.0205.074.0141.0139.036,2702,696.392,835
TA26114.54.53.54.02.09241.741,626
TA26115.05.04.54.52.52550.59455
TA26115.55.54.05.03.04421.05714
TA26116.06.04.05.53.57881.92664
TA26116.57.05.06.04.02940.89511
TA26119.010.06.58.05.01,4885.732,875
TA261110.011.07.59.06.56242.79863
TA261115.015.09.512.08.55533.29984
TA261119.019.513.515.012.03,43026.822,504
TA261124.524.516.520.015.53,58135.232,504
TA261132.532.522.024.521.518,063232.914,854
TA261138.039.528.032.028.514,242232.032,329
TA261153.054.535.540.537.523,372492.575,553
TA261165.068.045.553.050.032,057860.544,246
TA261182.094.056.568.065.019,403675.394,182
TA2611110.0123.572.087.083.550,5532,237.746,434
TA2611136.5142.090.5108.0108.015,476844.542,161
TA2611180.0191.0112.5138.0137.019,1921,339.682,643
TA2611220.0225.0106.0170.0170.512,7711,112.361,942
TA2611258.0276.5174.5208.0212.013,0191,357.252,051
TA2611331.5333.5213.5256.5259.011,0381,392.942,248
TA2611384.0384.0259.5307.5311.09,6861,486.542,014
TA2611436.5436.5307.5366.5370.05,069916.741,419
TA2611531.5534.5364.0426.0434.52,490530.27943
TA2611620.0620.0430.0496.5502.51,467373.09586
TA2611577.5
TA2611654.0
TA26121,789.0
TA26121,739.5
TA26121,690.5
TA26121,641.5
TA26121,593.01
TA26121,544.51
TA26121,496.01
TA26121,401.56
TA26121,308.012
TA26121,216.01
TA26121,127.04
TA26121,040.515
TA2612956.548
TA2612877.085
TA2612799.551
TA2612726.5105
TA2612703.0703.0703.0703.0657.572.44115
TA2612635.0635.0635.0635.0592.092.7921
TA2612543.5572.0543.5572.0532.0133.630
TA2612514.0514.0514.0514.0474.030.77106
TA2612363.5363.5362.0362.0423.520.3684
TA2612439.0439.0391.0437.0374.0336.67109
TA2612273.0402.5264.5402.0331.5579.461
TA2612233.5359.0233.5359.0290.0546.58115
TA2612203.0295.0203.0234.5255.0879.89108
TA2612175.0310.0175.0215.0221.510210.81118
TA2612150.5200.5150.5188.0193.513311.25166
TA26123.572
TA26124.0120
TA26125.5172
TA26126.599
TA26128.0109
TA26129.546
TA261211.540
TA261216.56
TA261223.59
TA261231.09
TA261243.552.041.041.042.5330.7427
TA261251.061.051.060.555.5411.1242
TA261266.066.059.059.571.0561.846
TA261274.574.574.574.591.590.3613
TA261293.093.093.093.0114.060.2855
TA2612114.5114.5110.5110.5140.5120.6854
TA2612139.5139.5137.0137.0171.5120.8331
TA2612168.5168.5168.0168.0205.0191.6242
TA2612204.0204.0203.5203.5245.0181.8330
TA2612286.512
TA2612335.516
TA2612386.013
TA2612443.021
TA2612501.515
TA2612566.09
TA2612632.012
TA2612704.012
TA27011,244.51,632.01,244.51,632.01,707.5118.7810
TA27011,660.0
TA27011,612.011
TA27011,565.012
TA27011,518.518
TA27011,472.021
TA27011,425.038
TA27011,335.0752
TA27011,245.01,028
TA27011,159.5859
TA27011,074.51,133
TA27011,020.01,020.0898.5945.0994.5146.551,348
TA2701842.01,020.0842.0888.0915.5157.241,124
TA2701925.5946.0801.0801.0842.5208.941,732
TA2701682.5888.0682.5747.0770.55121.141,978
TA2701582.0816.5582.0655.0705.0667236.011,039
TA2701533.0751.5529.5594.0641.5614198.981,364
TA2701467.0686.5467.0540.0584.5510145.171,050
TA2701411.5631.5405.5487.5529.02,066519.682,251
TA2701366.5577.0366.5445.5481.0869207.291,548
TA2701327.5531.5327.5404.5433.51,594345.021,456
TA2701286.0485.0286.0363.0393.54,082832.134,024
TA2701259.5440.0259.5330.0354.51,521274.032,068
TA2701250.0396.5245.0292.0321.51,959316.431,335
TA2701208.0366.5208.0263.0290.52,106310.67909
TA2701184.5330.5184.5237.5262.01,954259.691,224
TA2701163.5300.0163.5211.5238.04,044479.494,068
TA2701154.5274.0153.0194.0215.02,118231.371,452
TA2701136.5249.5136.5171.5195.03,346331.011,287
TA2701122.0228.5122.0154.5178.05,328482.341,547
TA2701108.0208.0103.0143.5161.09,826801.857,371
TA270119.020.017.017.017.57537.01,796
TA270122.022.520.021.519.55285.63895
TA270124.025.021.522.021.57398.551,147
TA270129.030.026.028.524.570.1917
TA270130.032.528.029.528.0500.731,046
TA270132.533.031.531.531.51131.851,321
TA270136.040.533.035.535.05,36198.023,579
TA270149.051.039.543.044.52826.162,293
TA270159.060.048.053.554.563017.292,206
TA270176.576.559.066.568.51,95466.572,176
TA270189.592.573.083.083.02,10888.471,973
TA2701117.0121.589.0102.0103.07,232365.455,952
TA2701142.0142.0107.0122.5123.52,697163.661,917
TA2701166.0166.5130.5152.0150.01,27094.782,290
TA2701210.5215.5154.5177.0178.09,398855.442,578
TA2701233.5234.0182.0215.5211.51,345141.961,213
TA2701310.0310.0215.0250.5247.52,182265.592,484
TA2701320.0320.5256.0297.5290.0951135.431,210
TA2701380.0381.0296.5340.0334.01,249205.921,538
TA2701434.5436.5337.5390.0385.51,698320.571,626
TA2701493.5495.0391.0448.0437.51,435309.91,243
TA2701557.5557.5440.0514.0497.01,228303.83921
TA2701611.5614.5501.5572.0557.5709195.4495
TA2701687.0687.0560.0638.5624.0641198.17574
TA2701641.5730.5641.5730.0692.56824.7472
TA2701763.03
TA2701839.052
TA2701915.050
TA2701995.019
TA27011,077.5
TA27011,100.01,100.01,080.01,083.01,160.0115.96267
TA27021,026.0
TA2702947.0
TA2702871.51
TA2702801.58
TA2702734.53
TA2702673.06
TA2702615.0
TA2702561.53
TA2702511.56
TA2702466.53
TA2702423.512
TA2702457.0457.0371.5371.5385.591.86
TA2702407.0409.0350.0350.0348.0163.0927
TA2702261.0390.5258.5293.5318.08814.1568
TA2702333.0333.0267.0267.0287.5699.6257
TA2702300.0301.5231.0241.0260.5708.8994
TA270262.04
TA270282.56
TA2702106.531
TA2702136.033
TA2702168.015
TA2702213.5220.0213.5220.0206.560.6537
TA2702228.0256.0228.0256.0247.591.112
TA2702293.58
TA2702359.0359.0359.0359.0343.030.5420
TA2702397.017
TA2702453.011
TA2702515.0
TA2702576.5
TA2702645.5
TA2702714.5
TA2702787.0
TA27031,536.0
TA27031,489.0
TA27031,443.0
TA27031,397.0
TA27031,351.5
TA27031,308.0
TA27031,264.04
TA27031,220.53
TA27031,137.518
TA27031,056.512
TA2703980.012
TA2703906.515
TA2703836.529
TA2703771.023
TA2703708.523
TA2703650.514
TA2703596.06
TA2703545.015
TA2703498.551
TA2703453.570
TA2703414.5132
TA2703376.015
TA2703377.5379.5328.5328.5343.091.6345
TA2703299.0299.0289.5291.5311.5213.0743
TA2703241.0270.5241.0265.5281.5303.9536
TA270330.030.030.030.017.530.05159
TA270334.034.034.034.020.590.15153
TA270337.537.537.537.525.030.0688
TA270341.541.541.541.529.5210.4479
TA270334.0139
TA270351.051.051.051.040.060.1541
TA270356.556.556.056.046.5210.5957
TA270363.563.562.562.552.5270.8581
TA270376.576.576.076.069.5120.4665
TA270393.5102.093.5102.088.070.3310
TA2703110.59
TA2703141.5141.5141.5141.5137.030.2122
TA2703170.0170.5170.0170.5166.060.5125
TA2703200.047
TA2703236.523
TA2703225.0225.0225.0225.0278.030.3415
TA2703322.58
TA2703370.56
TA2703423.010
TA2703477.513
TA2703537.515
TA2703598.06
TA2703664.06
TA2703732.06
TA2703801.0
TA27051,244.02
TA27051,203.0
TA27051,162.0
TA27051,081.028
TA27051,004.548
TA2705929.026
TA2705857.031
TA2705788.018
TA2705724.038
TA2705669.559
TA2705615.587
TA2705894.5894.5520.5520.5569.051.793
TA2705482.0482.0482.0482.0523.510.24129
TA2705481.5179
TA2705489.0489.0489.0489.0443.540.935
TA2705405.060
TA2705400.0400.0349.5350.0373.561.1103
TA2705381.0381.0381.0381.0342.510.1942
TA2705352.0352.0352.0352.0312.010.181
TA2705105.568
TA2705114.537
TA2705123.560
TA2705141.057
TA2705164.522
TA2705187.518
TA2705214.515
TA2705219.5232.5219.5232.5244.540.4513
TA2705252.5252.5252.5252.5279.550.667
TA2705292.5292.5291.5291.5323.520.296
TA2705368.54
TA2705421.08
TA2705474.02
TA2705531.0
TA2705591.5
TA2705652.01
TA2705719.0
TA2705787.0
TA2705855.5
相关资讯: