郑州商品交易所09月17日PTA期权收盘行情
发布时间：2026年09月17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
TA26112,061.0
TA26112,011.53
TA26111,962.06
TA26111,912.03
TA26111,862.53
TA26111,813.06
TA26111,714.0
TA26111,615.5136
TA26111,517.5641
TA26111,420.0554
TA26111,323.0407
TA26111,226.5657
TA26111,132.0541
TA26111,038.0523
TA2611946.0572
TA26111,004.01,004.0826.0875.5856.53013.572,344
TA2611918.5918.5737.0737.0768.5219.121,253
TA2611833.5833.5655.0680.5685.56823.281,089
TA2611755.0756.0564.0564.0606.54817.471,703
TA2611679.0688.5422.0453.5531.010432.281,361
TA2611604.5604.5332.5365.5462.52,034466.961,984
TA2611537.0558.5282.5307.5400.54,302769.92,997
TA2611446.5469.0234.0259.5343.58,0881,317.82,301
TA2611428.5429.0195.0219.0293.514,6202,091.123,038
TA2611363.5370.0160.5180.0251.024,6143,277.572,929
TA2611329.0336.0132.5148.5213.026,3302,969.024,700
TA2611272.5313.0110.0124.5180.516,9921,656.653,039
TA2611225.0255.090.5103.0154.042,0953,405.553,488
TA2611218.5225.074.589.0130.064,3384,547.084,591
TA2611201.5201.562.073.5111.518,026968.381,010
TA2611160.0164.552.061.094.523,6961,163.861,247
TA2611100.0155.042.550.081.042,8371,796.83,278
TA26112.53.02.02.52.51,2851.672,573
TA26113.53.52.03.03.02150.3764
TA26113.03.52.53.53.51210.2668
TA26115.55.53.03.53.53140.57897
TA26114.54.53.54.04.02360.46517
TA26115.05.54.05.04.52,2265.193,898
TA26116.57.05.05.06.06851.99923
TA26118.08.56.07.07.51,0303.741,282
TA261111.011.08.09.09.51,8438.332,453
TA261113.514.010.011.511.52,82117.252,603
TA261116.519.013.015.014.57,56159.016,605
TA261120.024.016.020.018.06,67565.843,316
TA261126.531.020.025.023.511,570141.34,899
TA261136.040.526.033.029.512,656196.296,565
TA261136.050.532.541.537.016,959329.474,797
TA261155.566.542.053.047.566,7241,692.3714,767
TA261164.583.051.570.059.522,465709.565,031
TA261180.0107.565.091.076.530,3521,245.027,207
TA261198.5136.581.5118.097.024,8741,303.956,905
TA2611120.0169.5102.5165.0121.517,1361,070.94,206
TA2611145.0210.5128.5186.5153.021,9011,714.164,670
TA2611172.5256.0158.5234.5190.516,7061,640.824,738
TA2611218.5311.5195.0284.0234.014,9531,765.023,317
TA2611261.5372.5236.5343.0283.516,4842,407.813,345
TA2611305.0437.5285.0407.5340.515,1302,468.585,214
TA2611264.5510.0261.5477.0403.06,9031,360.041,539
TA2611419.0581.5399.0551.5470.02,193504.611,027
TA2611478.5666.5463.5630.0543.51,426373.76695
TA2611553.5752.0535.0717.0619.0858268.79375
TA2611700.5
TA2611783.0
TA2611869.5
TA26121,948.0
TA26121,898.0
TA26121,848.5
TA26121,798.5
TA26121,749.01
TA26121,699.51
TA26121,650.51
TA26121,553.06
TA26121,456.512
TA26121,361.01
TA26121,268.04
TA26121,176.015
TA26121,086.548
TA26121,000.085
TA2612915.551
TA2612836.0105
TA2612759.0115
TA2612685.536
TA2612870.5870.5643.5643.5617.541.5151
TA2612656.5666.0462.0468.5552.05615.07129
TA2612592.5596.5405.5405.5493.59320.88252
TA2612388.0388.0357.5357.5438.57113.48263
TA2612344.5345.0317.0317.0389.56310.41105
TA2612306.0306.0281.5286.0346.59114.08108
TA2612289.0289.0245.5251.5309.512917.36108
TA2612351.0351.0215.0215.0277.514617.58127
TA2612261.5270.0195.5195.5249.013615.26250
TA2612231.0233.5174.0174.0223.510710.0179
TA2612200.0200.0156.0156.5201.51109.0946
TA2612199.0199.0125.0137.0180.027220.11244
TA2612125.0137.0111.0126.0164.029319.37202
TA26129.09.09.09.01.5172
TA26121.5120
TA26128.08.08.08.02.020.01174
TA26123.099
TA261213.015.09.515.03.530.02111
TA261215.015.011.011.04.520.0147
TA26129.09.09.09.05.5144
TA26128.06
TA261220.020.020.020.011.590.0919
TA261216.59
TA261223.027
TA261231.054
TA261249.549.549.549.541.560.1453
TA261249.581.549.571.555.02137.4497
TA261266.599.566.098.070.01887.6590
TA261288.0120.083.0119.590.51999.7883
TA2612104.5147.0104.5146.5113.0855.6866
TA2612175.0178.5162.0171.0139.5988.2991
TA2612209.0218.0168.0204.5171.016716.6997
TA2612249.0259.5235.0245.0205.039849.96384
TA2612295.5295.5281.0291.5246.5527.4232
TA2612344.0344.0332.5344.0291.0406.7735
TA2612402.0402.0395.5395.5342.0234.525
TA2612462.0481.0451.0481.0398.55311.8129
TA2612532.5541.0518.5532.5461.010628.1694
TA2612483.5603.0483.5603.0528.5205.5225
TA2612548.5679.0548.5669.5599.55317.2543
TA2612616.0758.5616.0758.0674.0124.19
TA2612752.0
TA2612830.0
TA2612913.5
TA27011,806.010
TA27011,757.5
TA27011,709.511
TA27011,661.512
TA27011,614.018
TA27011,566.521
TA27011,520.038
TA27011,325.01,325.01,325.01,325.01,426.510.66752
TA27011,336.01,028
TA27011,305.51,305.51,147.01,148.01,246.02816.3891
TA27011,060.51,060.51,060.51,060.51,159.510.531,165
TA27011,074.01,348
TA2701993.51,119
TA2701778.5778.5778.5778.5914.010.391,622
TA2701750.0750.0750.0750.0840.510.381,969
TA2701755.5755.5666.0666.0768.051.841,033
TA2701718.5740.0608.5608.5702.0268.281,224
TA2701731.0731.0539.5553.0637.5600190.23949
TA2701671.0671.0485.0497.5580.0540153.071,738
TA2701614.5614.5434.5450.0524.0561142.061,193
TA2701550.0557.0386.5403.5475.5874197.591,424
TA2701545.5545.5349.5360.0427.01,708362.853,798
TA2701468.5468.5309.0323.0387.51,711327.622,491
TA2701424.0427.0280.5287.5347.51,585270.991,957
TA2701482.0482.0248.0255.5314.51,992313.451,750
TA2701351.5354.5221.0229.0283.01,746241.821,910
TA2701355.5355.5197.5201.0254.53,281408.974,132
TA2701329.0329.0174.0180.5230.51,845217.952,118
TA2701110.5268.5110.5160.0207.03,421356.561,738
TA2701240.0247.0138.5142.0187.55,097479.412,145
TA2701218.0240.5121.5126.0170.010,520890.878,747
TA270116.016.014.014.513.06164.522,118
TA270117.517.517.017.015.0480.41851
TA270117.519.017.518.017.01801.621,150
TA270120.521.518.520.019.0770.79836
TA270129.029.024.024.021.070.09786
TA270126.026.525.525.524.02082.691,328
TA270131.032.027.028.527.52,32233.323,449
TA270135.039.033.535.534.04397.62,107
TA270143.050.040.044.543.071315.612,231
TA270155.058.051.055.553.03078.172,366
TA270166.072.562.068.566.51,49850.462,048
TA270186.591.575.585.580.56,589272.557,399
TA2701100.5110.591.5104.5100.02,308114.92,156
TA2701121.0134.0111.0127.5120.01,711103.892,833
TA270183.0161.583.0155.0145.52,415175.672,384
TA2701173.0195.5158.5188.5173.01,554134.651,815
TA2701210.0230.0188.5222.5206.52,514259.252,553
TA2701259.5274.0223.5265.5241.51,621198.981,285
TA2701279.5320.0261.5307.5283.51,350196.191,175
TA2701323.0370.0304.0350.0327.01,854310.021,674
TA2701370.0424.0350.0411.5378.01,343254.531,777
TA2701425.0480.0218.0466.0429.01,051227.661,725
TA2701476.5541.5455.0528.5488.51,019249.41,367
TA2701535.5604.0513.0594.0548.5416115.741,203
TA2701606.5673.5576.0662.5615.0331102.971,440
TA2701663.0750.5650.0734.5683.03,1671,082.511,261
TA2701754.052
TA2701829.5193
TA2701905.538
TA2701985.559
TA27011,134.01,134.01,134.01,134.01,067.510.57267
TA27021,109.0
TA27021,030.5
TA2702953.01
TA2702881.08
TA2702810.03
TA2702745.56
TA2702681.5
TA2702624.03
TA2702567.06
TA2702517.03
TA2702468.015
TA2702424.06
TA2702383.042
TA2702344.068
TA2702310.075
TA2702276.5175
TA2702255.0256.5255.0256.5249.0182.3165
TA2702230.5243.5230.5235.5221.5313.6224
TA270272.074.066.572.085.0361.2743
TA270286.587.083.084.0106.5271.1536
TA2702107.0107.0102.0106.0128.5180.9525
TA2702127.5127.5127.5127.5156.030.1939
TA2702172.0172.0172.0172.0184.510.0919
TA2702219.040
TA2702254.018
TA2702269.0269.0269.0269.0296.520.2713
TA2702338.523
TA2702388.035
TA2702438.011
TA2702493.5
TA2702551.5
TA2702612.0
TA2702677.5
TA2702743.0
TA2702815.03
TA2702887.0
TA27031,565.5
TA27031,519.5
TA27031,474.0
TA27031,429.0
TA27031,384.5
TA27031,340.0
TA27031,297.04
TA27031,254.53
TA27031,170.518
TA27031,091.012
TA27031,013.012
TA2703940.515
TA2703869.029
TA2703803.523
TA2703739.023
TA2703680.514
TA2703624.06
TA2703571.515
TA2703523.551
TA2703476.070
TA2703435.5132
TA2703395.515
TA2703360.045
TA2703327.046
TA2703256.5256.5256.5256.5294.530.3857
TA2703258.0258.0234.5234.5268.591.0945
TA270327.529.520.529.533.0210.27160
TA270336.5153
TA270341.088
TA270346.079
TA270345.045.045.045.051.530.07145
TA270356.541
TA270363.557
TA270371.081
TA270386.565
TA2703107.010
TA2703128.09
TA2703154.522
TA2703182.525
TA2703216.547
TA2703251.523
TA2703292.015
TA2703334.58
TA2703381.06
TA2703432.010
TA2703484.013
TA2703543.015
TA2703602.06
TA2703665.09
TA2703731.515
TA2703798.512
TA2703871.512
TA27051,228.52
TA27051,188.0
TA27051,147.5
TA27051,068.528
TA2705995.548
TA2705924.026
TA2705858.531
TA2705795.018
TA2705736.538
TA2705682.058
TA2705628.587
TA2705583.093
TA2705537.0129
TA2705496.5179
TA2705459.05
TA2705413.5415.0413.0415.0422.091.8654
TA2705380.5382.0380.0382.0390.5142.6995
TA2705352.5352.5352.5352.5361.030.5339
TA2705327.5355.5320.0344.0331.5315.0517
TA2705290.0290.0269.5273.5307.5101.396
TA270591.091.090.090.098.0120.5480
TA270599.5101.093.5101.0107.0361.7950
TA2705116.552
TA2705136.554
TA2705163.021
TA2705190.518
TA2705224.014
TA2705259.59
TA2705299.510
TA2705344.06
TA2705389.512
TA2705442.58
TA2705495.53
TA2705553.5
TA2705615.0
TA2705676.51
TA2705744.5
TA2705813.5
TA2705883.0
TA2705957.5
相关资讯: