郑州商品交易所09月21日PTA期权收盘行情
发布时间：2026年09月21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
TA26111,752.0
TA26111,702.53
TA26111,652.56
TA26111,602.53
TA26111,553.03
TA26111,503.56
TA26111,404.0
TA26111,305.5136
TA26111,207.5641
TA26111,109.5554
TA26111,013.5407
TA2611918.5657
TA2611825.0541
TA2611733.5523
TA2611600.0645.0600.0645.0646.051.55572
TA2611581.0581.0581.0581.0562.510.292,354
TA2611457.5537.0413.0534.0483.5744178.871,378
TA2611384.0459.0349.0440.0410.545993.781,009
TA2611331.5390.0287.0384.5344.02,338393.291,775
TA2611272.0328.0232.0314.5284.54,204595.931,205
TA2611216.0273.0183.0268.0232.55,663670.092,497
TA2611182.0225.0147.0213.5189.010,351984.63,534
TA2611137.5183.079.0172.5153.09,079679.781,730
TA2611120.0151.586.0138.0122.512,025744.13,773
TA2611102.0122.575.0111.597.59,622469.673,504
TA261177.5100.057.086.578.020,747794.14,619
TA261164.080.046.568.563.014,256452.312,814
TA261151.565.536.554.550.014,530365.522,123
TA261141.054.029.043.040.534,988719.664,433
TA261134.543.523.034.533.016,067265.551,132
TA261128.035.518.025.026.09,492126.971,738
TA261122.029.514.022.022.018,629205.194,626
TA26112.02.01.02.01.03330.262,753
TA26112.02.02.02.01.01400.14706
TA26111.5748
TA26111.02.01.02.01.560.01896
TA26113.03.52.52.52.01830.24592
TA26113.04.52.53.02.52,1933.755,107
TA26114.05.03.54.03.02940.6978
TA26115.56.54.54.54.56391.691,307
TA26119.09.05.56.06.51,4435.312,507
TA261112.512.57.57.59.02,10410.512,538
TA261118.018.010.510.512.512,12482.525,766
TA261121.024.014.014.517.57,07965.742,608
TA261131.532.020.020.024.010,505132.657,066
TA261142.044.026.026.532.513,686239.157,240
TA261152.558.035.035.545.015,816370.365,075
TA261169.077.547.048.561.052,9981,649.0116,079
TA261193.5102.563.063.082.59,095378.766,864
TA2611112.5132.584.585.5109.09,363521.837,880
TA2611159.0177.0113.0113.0142.07,795566.827,074
TA2611200.0224.5146.5147.0182.55,439498.863,170
TA2611249.5280.0187.5189.5230.59,1281,052.973,701
TA2611312.5331.0238.0238.5287.07,4471,005.967,088
TA2611372.0400.5300.0300.0350.52,295402.832,501
TA2611451.0476.0365.0365.0420.04,442957.41,855
TA2611510.0555.5437.0437.0495.01,182295.881,990
TA2611531.5531.5520.0520.0575.0123.181,680
TA2611660.0959
TA2611747.5532
TA2611837.5323
TA2611929.5
TA26111,023.0
TA26111,100.01,100.01,050.01,050.01,118.521.083
TA26121,670.5
TA26121,621.5
TA26121,573.0
TA26121,524.0
TA26121,475.51
TA26121,427.01
TA26121,379.01
TA26121,283.56
TA26121,189.012
TA26121,096.01
TA26121,005.04
TA2612916.515
TA2612829.548
TA2612747.585
TA2612669.051
TA2612593.5105
TA2612525.5115
TA2612460.0484.0460.0484.0461.530.7139
TA2612400.0424.0400.0424.0402.5132.73220
TA2612350.0368.5350.0358.5351.56912.48359
TA2612329.0329.0311.0311.5305.0335.21346
TA2612289.0289.0270.0270.0265.050.69327
TA2612235.0241.0235.0241.0230.5364.26111
TA2612190.0210.0190.0210.0199.0373.79195
TA2612190.0190.0156.5186.0174.5413.63304
TA2612170.0170.0150.0157.5151.0685.35423
TA2612138.0141.0130.0139.0133.5886.05413
TA2612119.5122.5119.5122.5116.51207.16137
TA2612105.5110.5105.5110.5103.5392.07102
TA261294.598.093.094.591.51497.02514
TA261292.593.082.083.081.01767.35680
TA26128.08.08.08.07.5600.24219
TA26128.5138
TA261210.0180
TA261211.0102
TA261212.5120
TA261214.047
TA261216.044
TA261220.06
TA261226.019
TA261233.06
TA261239.539.537.037.041.5180.3532
TA261252.052.048.048.053.0170.4356
TA261263.076.562.062.066.033110.93236
TA261293.597.080.581.083.5602.62115
TA2612109.5110.0100.0100.0104.5140.73126
TA2612127.5127.5123.5123.5129.0181.12155
TA2612158.0158.0153.0153.5160.5181.39205
TA2612210.0210.0188.5188.5196.5313.0299
TA2612236.0236.0236.0236.0237.0101.18185
TA2612286.0496
TA2612329.0337.0329.0337.0339.0243.99156
TA2612390.0393.0380.5380.5398.56913.5172
TA2612453.0461.0441.5441.5463.54610.4688
TA2612530.0530.0530.0530.0532.061.59159
TA2612601.5601.5601.5601.5607.072.11293
TA2612683.5233
TA2612765.5110
TA2612848.59
TA2612935.0
TA26121,023.0
TA26121,112.0
TA27011,566.510
TA27011,518.5
TA27011,470.511
TA27011,422.512
TA27011,375.518
TA27011,328.521
TA27011,282.038
TA27011,220.01,220.01,218.51,218.51,190.521.22752
TA27011,100.51,028
TA27011,014.0891
TA27011,006.01,006.01,006.01,006.0929.010.51,165
TA2701848.01,349
TA2701770.51,119
TA2701721.5721.5719.5719.5696.520.721,622
TA2701606.5606.5606.5606.5628.010.31,969
TA2701569.5618.0514.5568.0562.0674191.991,338
TA2701513.0550.5461.0508.5503.5560142.731,332
TA2701456.5497.0405.0457.0447.537083.22980
TA2701406.5444.5359.0400.5397.5694137.561,908
TA2701363.0396.5317.5371.5352.0930166.211,686
TA2701310.0354.0281.0325.5311.0840131.851,745
TA2701290.0313.5246.0287.0274.0849119.093,970
TA2701254.5278.0205.0257.0241.51,330168.662,761
TA2701222.0245.0186.0214.5212.589398.962,218
TA2701203.5218.0165.5200.5187.073668.21,584
TA2701174.0193.0137.0172.5164.01,03786.351,894
TA2701154.0170.5125.5154.0145.02,013145.563,658
TA2701135.5150.5110.0127.5126.51,17976.361,924
TA2701119.5133.096.5112.5113.01,26871.461,755
TA2701105.5117.584.5103.099.52,852148.572,188
TA270188.0103.571.091.587.52,915128.969,102
TA270116.016.013.514.513.05934.262,116
TA270117.017.015.516.515.060.05849
TA270118.520.518.018.017.0180.171,147
TA270120.521.520.521.019.040.04833
TA270123.525.022.523.022.01161.33717
TA270126.026.523.526.525.5130.161,475
TA270130.033.027.029.028.51,66824.594,033
TA270136.540.535.035.037.0921.72,041
TA270146.548.543.045.046.5972.192,329
TA270158.064.553.557.060.01,63548.162,985
TA270175.582.068.071.574.51,30248.092,657
TA270195.5102.084.089.093.54,600214.047,833
TA2701116.0125.0103.5110.0115.51,02958.482,615
TA2701142.0152.5128.5134.5141.52,552180.512,245
TA2701172.0188.5157.0163.5172.51,538133.842,636
TA2701207.0224.5189.0203.0205.593396.771,759
TA2701249.0284.5226.0236.0246.51,543190.562,493
TA2701292.0319.5269.5282.5290.058285.551,210
TA2701346.0374.0317.0331.0340.0908156.011,306
TA2701400.0427.5367.0383.5393.51,099216.831,891
TA2701451.5487.5425.0448.5452.031071.541,810
TA2701515.5550.0483.5502.5515.032985.591,886
TA2701582.0622.0547.5569.0581.533799.321,490
TA2701652.5693.5616.0638.5652.0460151.361,284
TA2701750.5750.5750.5750.5726.510.381,458
TA2701833.0833.0811.5812.0803.05321.541,130
TA2701884.052
TA2701965.0193
TA2701995.0995.0995.0995.01,050.510.538
TA27011,137.059
TA27011,224.5267
TA2702931.5
TA2702855.0
TA2702782.01
TA2702713.58
TA2702648.03
TA2702588.06
TA2702530.5
TA2702479.03
TA2702430.06
TA2702386.53
TA2702345.515
TA2702309.06
TA2702276.042
TA2702245.568
TA2702204.5204.5204.5204.5219.530.3181
TA2702194.5175
TA2702150.0150.5150.0150.5174.060.45162
TA2702146.0146.0146.0146.0154.560.4433
TA2702104.543
TA2702101.5101.595.095.0127.590.4936
TA2702154.025
TA2702185.039
TA2702219.019
TA2702258.540
TA2702300.018
TA2702348.013
TA2702398.023
TA2702454.035
TA2702512.511
TA2702487.0496.5487.0496.5575.020.491
TA2702641.5
TA2702710.0
TA2702784.0
TA2702858.0
TA2702937.06
TA27021,017.0
TA27031,420.5
TA27031,374.0
TA27031,329.0
TA27031,284.0
TA27031,240.0
TA27031,196.5
TA27031,154.54
TA27031,112.53
TA27031,031.518
TA2703954.012
TA2703880.012
TA2703808.515
TA2703742.529
TA2703678.523
TA2703620.023
TA2703563.514
TA2703512.56
TA2703463.515
TA2703419.051
TA2703353.0353.0353.0353.0378.520.3568
TA2703339.5132
TA2703306.015
TA2703273.045
TA2703245.046
TA2703219.076
TA2703194.0134
TA270331.0174
TA270334.0156
TA270336.536.536.536.539.030.0591
TA270341.541.541.541.544.530.0682
TA270345.545.545.545.549.530.07148
TA270356.541
TA270364.057
TA270372.081
TA270390.565
TA2703112.010
TA2703138.09
TA2703166.022
TA2703199.025
TA2703234.047
TA2703275.023
TA2703299.0299.0298.5298.5317.550.7519
TA2703365.58
TA2703416.06
TA2703470.510
TA2703529.013
TA2703589.015
TA2703655.06
TA2703721.09
TA2703792.515
TA2703865.512
TA2703940.012
TA27051,092.52
TA27051,052.0
TA27051,012.0
TA2705936.528
TA2705862.548
TA2705793.526
TA2705727.531
TA2705666.518
TA2705609.021
TA2705555.058
TA2705507.087
TA2705866.0866.0476.0476.0460.041.3495
TA2705432.5432.5432.5432.5421.530.65129
TA2705378.5388.5378.5388.5383.0275.13179
TA2705350.05
TA2705320.051
TA2705291.097
TA2705275.0275.0275.0275.0268.510.1433
TA2705246.520
TA2705205.0228.0205.0227.5225.040.4414
TA270595.0100.095.095.0106.530.1581
TA2705116.050
TA2705125.052
TA2705149.054
TA2705174.030
TA2705204.518
TA2705237.515
TA2705275.012
TA2705316.510
TA2705361.56
TA2705412.012
TA2705464.08
TA2705524.03
TA2705584.5
TA2705650.5
TA2705719.51
TA2705789.0
TA2705865.5
TA2705942.5
TA27051,020.0
相关资讯: