郑州商品交易所09月18日PTA期权收盘行情
发布时间：2026年09月18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
TA26111,784.5
TA26111,735.53
TA26111,686.06
TA26111,637.03
TA26111,587.53
TA26111,538.56
TA26111,440.5
TA26111,343.5136
TA26111,246.0641
TA26111,150.0554
TA26111,054.0407
TA2611960.0657
TA2611866.5541
TA2611775.5523
TA2611728.0728.0726.0726.0686.562.18572
TA2611520.0530.0520.0530.0600.09025.212,355
TA2611540.0540.0480.0485.0518.530.751,252
TA2611480.0527.0360.5408.0441.5307.041,075
TA2611388.0388.0328.0334.0370.540.691,703
TA2611367.0384.5254.5257.5307.51,941298.111,227
TA2611330.5331.0203.5209.5254.56,234815.952,731
TA2611279.5287.0168.0168.0209.510,2481,140.873,193
TA2611230.0241.5135.0135.0173.08,813803.691,980
TA2611164.5201.0105.5105.5143.516,0401,188.373,961
TA2611130.0167.086.086.0121.08,706504.353,422
TA2611130.0139.570.070.0103.521,5691,045.384,699
TA2611105.5114.556.556.588.013,200539.553,001
TA261196.096.045.546.077.522,483730.92,326
TA261172.080.036.036.067.534,260938.514,048
TA261161.069.030.530.560.09,092211.041,095
TA261155.055.025.025.053.514,001258.751,171
TA261144.047.020.521.047.518,635270.613,704
TA26112.53.01.52.56.55520.572,571
TA26112.02.52.02.57.0450.05797
TA26111.02.51.02.57.5870.11748
TA26112.53.52.53.58.5180.03898
TA26113.53.53.03.59.5940.16551
TA26115.05.03.05.010.03,2196.964,475
TA26116.06.03.56.012.07492.031,021
TA26116.58.05.07.515.09313.471,209
TA26118.511.06.510.017.52,66012.372,485
TA261111.514.58.514.021.54,60527.342,559
TA261116.520.011.520.025.517,198144.757,540
TA261119.026.015.025.531.511,199115.062,563
TA261133.035.520.535.537.511,926172.726,195
TA261137.047.027.546.047.018,161343.056,696
TA261146.061.536.552.557.023,181574.74,925
TA261159.581.548.580.571.085,1402,799.6613,652
TA261175.0106.064.0104.089.025,2091,074.556,106
TA2611101.0137.585.0135.0112.021,1461,176.297,335
TA2611140.0180.0110.0178.0140.517,1151,239.176,925
TA2611187.0222.5143.0213.5178.011,6181,073.483,094
TA2611202.0275.5181.5273.5224.520,3832,337.53,137
TA2611245.0336.0228.5335.5279.513,1191,860.924,369
TA2611300.0404.0283.0399.5343.09,6241,639.362,780
TA2611365.0478.5342.5470.5413.06,2581,276.393,304
TA2611429.5556.5410.5551.5490.58,0892,083.512,420
TA2611502.5634.5483.0632.0572.51,457407.941,679
TA2611582.0720.5559.0718.5657.5825268.22959
TA2611663.5809.5640.5805.0746.5804293.16532
TA2611766.0890.0748.0890.0836.06226.8323
TA2611928.5
TA26111,022.0
TA26111,002.01,200.01,000.01,200.01,116.084.114
TA26121,715.0
TA26121,666.0
TA26121,617.0
TA26121,568.5
TA26121,520.51
TA26121,472.01
TA26121,424.01
TA26121,329.06
TA26121,234.512
TA26121,142.01
TA26121,050.54
TA2612962.015
TA2612875.548
TA2612792.585
TA2612713.051
TA2612637.0105
TA2612567.0115
TA2612500.536
TA2612499.0499.0394.0396.0441.019239.46226
TA2612426.5426.5344.5347.0387.529253.9348
TA2612355.0367.5301.5302.5338.013721.72342
TA2612346.5346.5263.5263.5297.014721.07325
TA2612242.0252.0230.0231.0258.523528.7389
TA2612214.0221.0202.5202.5227.526528.35187
TA2612169.5194.5169.5181.0199.029027.39293
TA2612168.5182.5155.0157.5176.032026.4397
TA2612158.0161.0130.0130.0154.525718.82398
TA2612124.0133.5121.0121.0138.0986.2165
TA2612116.0118.0106.5108.0122.0653.783
TA2612103.5106.094.594.5110.035718.12477
TA261283.593.083.583.599.080835.66589
TA261210.511.510.511.510.0940.52159
TA261212.012.012.012.011.0210.13138
TA261213.013.513.013.512.5120.08180
TA261214.514.514.514.514.030.02102
TA26128.016.08.016.015.5120.07120
TA261217.547
TA261219.044
TA261224.06
TA261220.020.020.020.029.530.0319
TA261225.525.525.525.537.060.096
TA261224.531.524.531.545.520.0326
TA261244.045.044.045.057.040.0954
TA261265.575.565.573.069.539914.13307
TA261284.095.584.095.586.51114.95107
TA2612107.0119.0105.5117.0106.51045.76119
TA2612134.5148.0129.0148.0130.51248.66137
TA2612160.0182.0145.5176.0160.020016.96189
TA2612202.0220.0198.5216.0193.529129.83292
TA2612244.0255.5240.5243.5234.015018.32183
TA2612293.5313.5288.0305.0279.512217.93496
TA2612310.0370.0310.0362.5330.013724.32150
TA2612421.0430.0402.5423.0388.55611.6375
TA2612453.5499.5453.5488.0450.011727.4168
TA2612531.5571.0531.5559.5518.515241.47153
TA2612605.0643.0600.5639.0589.523672.64286
TA2612682.0720.0676.0712.5666.522578.12233
TA2612741.0805.5741.0766.0744.510038.3110
TA2612828.09
TA2612911.5
TA2612999.0
TA26121,088.0
TA27011,620.510
TA27011,572.5
TA27011,524.511
TA27011,477.012
TA27011,429.518
TA27011,383.021
TA27011,336.038
TA27011,244.5752
TA27011,154.01,028
TA27011,067.0891
TA2701981.01,165
TA2701816.5917.5816.5896.0900.073.021,349
TA2701803.0803.0803.0803.0820.510.41,119
TA2701746.51,622
TA2701713.0713.0711.0711.0675.520.711,969
TA2701620.0656.0620.0656.0609.030.961,033
TA2701595.0595.0480.0500.0547.57820.031,242
TA2701504.0545.0442.5450.0489.5580139.821,044
TA2701448.5489.5394.5397.5438.0852181.691,745
TA2701417.5438.5350.0356.5388.51,241239.731,455
TA2701387.5387.5310.0310.0346.51,115192.81,701
TA2701344.0350.5274.0276.5306.0991150.984,015
TA2701311.5312.5244.5245.0272.51,725232.342,881
TA2701274.0277.5214.5216.0240.01,422171.452,222
TA2701244.0249.0187.5190.0213.51,164123.311,849
TA2701217.5217.5166.0166.0188.51,586147.631,868
TA2701193.0194.0146.0147.5167.03,686309.063,630
TA2701172.0175.0128.5130.0148.51,789131.81,909
TA2701153.0153.5111.5111.5130.01,652108.731,646
TA2701136.0136.0100.0102.0117.02,610149.672,062
TA2701120.0120.088.089.0104.05,813296.938,966
TA270114.016.013.015.513.58726.462,034
TA270116.016.016.016.015.5220.18851
TA270118.018.018.018.017.5110.11,150
TA270116.516.516.516.520.010.01835
TA270124.028.024.028.022.540.05786
TA270125.028.023.528.026.03063.941,478
TA270130.532.526.032.029.02,48837.093,729
TA270134.542.533.542.537.01051.892,012
TA270147.551.541.551.547.01703.862,296
TA270158.065.051.062.559.537210.92,361
TA270173.081.062.079.073.096435.32,115
TA270190.0102.080.0100.592.06,296285.957,616
TA2701110.0129.599.0122.5112.02,009113.322,644
TA2701133.0152.5121.5148.5137.595364.293,187
TA2701160.5185.0148.0181.0166.01,872154.812,691
TA2701193.0222.0178.5216.5199.01,101110.151,964
TA2701229.0264.0214.0259.5237.01,793214.262,665
TA2701270.0310.0253.5305.0278.5889124.761,272
TA2701328.0361.5298.0355.0326.51,268211.391,253
TA2701407.0415.0346.5409.0376.51,247239.681,785
TA2701423.5473.5399.5466.5434.0805176.571,825
TA2701485.5537.0457.0529.5493.0465115.391,828
TA2701522.5604.0518.5597.0559.0398111.161,551
TA2701605.0676.5583.5667.5626.0355112.521,332
TA2701676.5749.0653.0741.0699.0296104.231,459
TA2701749.0826.5724.0817.5773.5364142.651,130
TA2701851.552
TA2701932.5193
TA27011,014.038
TA27011,100.559
TA27011,150.01,160.01,150.01,160.01,187.021.16267
TA2702984.5
TA2702905.5
TA2702832.51
TA2702761.08
TA2702695.53
TA2702631.56
TA2702574.0
TA2702518.53
TA2702469.56
TA2702421.03
TA2702380.515
TA2702340.06
TA2702306.542
TA2702274.068
TA2702219.0219.0219.0219.0245.030.3378
TA2702208.0208.5208.0208.5219.560.62175
TA2702176.5176.5176.5176.5194.530.26168
TA2702157.0157.0157.0157.0175.530.2427
TA270298.543
TA2702119.036
TA2702145.525
TA2702173.039
TA2702207.019
TA2702242.540
TA2702284.518
TA2702328.013
TA2702378.023
TA2702429.035
TA2702488.011
TA2702546.5
TA2702612.0
TA2702679.0
TA2702749.5
TA2702823.5
TA2702892.5892.5892.5892.5898.031.346
TA2702978.0
TA27031,469.0
TA27031,422.5
TA27031,376.5
TA27031,331.5
TA27031,287.0
TA27031,243.0
TA27031,200.54
TA27031,158.53
TA27031,076.018
TA2703998.012
TA2703922.012
TA2703851.015
TA2703782.029
TA2703718.023
TA2703656.523
TA2703600.014
TA2703545.56
TA2703497.015
TA2703448.551
TA2703407.570
TA2703367.0132
TA2703334.5334.5334.5334.5331.530.515
TA2703298.045
TA2703271.0273.5271.0273.5266.560.8246
TA2703247.5256.0247.5256.0240.0232.8976
TA2703228.0235.5203.0203.0214.012814.22134
TA270329.030.025.530.029.5340.49174
TA270333.533.528.028.032.5120.19156
TA270336.588
TA270342.079
TA270347.047.045.545.547.590.21145
TA270353.041
TA270360.557
TA270368.581
TA270385.565
TA2703107.010
TA2703130.59
TA2703158.522
TA2703189.025
TA2703224.047
TA2703262.023
TA2703304.515
TA2703349.08
TA2703399.56
TA2703450.510
TA2703508.513
TA2703567.015
TA2703630.56
TA2703696.59
TA2703764.015
TA2703837.012
TA2703910.012
TA27051,158.02
TA27051,117.5
TA27051,077.0
TA2705998.028
TA2705924.048
TA2705851.026
TA2705785.031
TA2705719.518
TA2705670.0670.0647.0647.0661.5185.9821
TA2705605.058
TA2705554.087
TA2705506.593
TA2705462.0129
TA2705400.0400.0400.0400.0424.010.2180
TA2705386.55
TA2705350.0353.5350.0353.5355.591.5851
TA2705331.5332.5321.0321.0326.0233.7897
TA2705305.0306.0294.5294.5297.5182.7133
TA2705271.5271.5271.5271.5276.030.4120
TA2705260.5260.5250.0250.0254.591.1412
TA270590.090.090.090.097.010.0581
TA2705106.050
TA2705115.552
TA2705135.554
TA2705161.5161.5160.0160.0160.5151.2130
TA2705160.0160.0160.0160.0186.510.0818
TA2705223.0223.0223.0223.0219.550.5515
TA2705259.5259.5259.5259.5253.030.3912
TA2705300.5300.5300.5300.5293.530.4510
TA2705336.06
TA2705384.012
TA2705435.58
TA2705490.03
TA2705550.5
TA2705612.0
TA2705679.51
TA2705749.0
TA2705819.5
TA2705896.5
TA2705974.0
相关资讯: