郑州商品交易所11月06日PTA期权收盘行情
发布时间：2026年11月06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
TA26121,520.0
TA26121,470.0
TA26121,420.0
TA26121,370.0
TA26121,320.01
TA26121,270.01
TA26121,220.01
TA26121,120.06
TA26121,020.512
TA2612920.51
TA2612821.54
TA2612722.515
TA2612624.048
TA2612527.083
TA2612378.5517.5370.5512.5432.537381.44128
TA2612286.5422.0286.5417.0342.033358.24280
TA2612244.0330.5211.0325.5257.51,433188.25694
TA2612211.0245.0146.5245.0183.02,732246.681,025
TA2612145.0169.596.5160.0122.58,856530.981,475
TA261289.5108.560.0107.577.033,6621,303.553,844
TA261262.065.035.062.046.030,979721.625,540
TA261237.038.019.536.527.083,1441,127.258,578
TA261219.522.010.519.016.073,053537.139,760
TA261210.011.56.010.09.523,41299.715,699
TA26128.58.53.55.56.025,84963.1211,329
TA26123.03.51.53.54.010,24413.18,033
TA26122.53.01.52.02.513,77113.0412,456
TA26122.52.50.51.51.52,5271.532,622
TA26121.51.51.01.01.02,5991.666,754
TA26121.01.50.50.51.01,0210.483,146
TA26121.01.50.51.00.51,5350.775,918
TA26120.51.00.50.50.58590.326,634
TA26120.51.00.50.50.51970.073,551
TA26121.01.00.50.50.53210.092,728
TA26120.50.50.50.50.57430.195,092
TA26120.50.50.50.50.572,512
TA26120.51.00.50.50.52,8120.873,887
TA26120.50.50.50.50.511,829
TA26120.51.00.50.50.51,1960.3418,504
TA26120.5622
TA26120.5788
TA26120.5587
TA26120.5782
TA26120.5457
TA26120.50.50.50.50.53351
TA26121.01.00.50.50.53920.191,586
TA26120.50.50.50.50.5500.01402
TA26120.51.50.50.50.56950.27727
TA26122.02.51.01.01.02,9712.22,451
TA26123.04.01.01.51.52,8002.312,733
TA26125.06.51.01.52.520,22228.795,378
TA26126.510.02.02.04.519,05350.193,868
TA261210.015.53.53.57.545,497197.255,475
TA261215.525.05.55.513.062,775421.866,199
TA261230.540.59.09.022.044,750488.019,798
TA261252.065.517.018.037.583,8521,574.3320,949
TA261275.0102.028.028.063.027,858850.656,576
TA2612136.0152.553.054.5102.516,726836.517,528
TA2612186.5216.090.098.0157.08,593574.114,097
TA2612231.0292.0150.0150.0226.08,750944.12,236
TA2612301.0378.0221.5221.5307.03,590562.683,919
TA2612449.0467.0307.0307.0396.04,850927.072,929
TA2612553.0553.0403.0403.5489.5442104.354,184
TA2612640.5647.5520.0520.0586.012736.963,588
TA2612741.0741.0601.0601.0683.54013.481,991
TA2612851.0851.0716.0725.0782.5383152.692,898
TA2612920.0920.0825.0825.0881.5114.93744
TA26121,032.51,032.5895.5895.5981.0125.911,299
TA26121,132.51,132.51,079.01,079.01,080.5168.83953
TA26121,196.01,196.01,130.01,130.01,180.513882.24272
TA26121,280.0
TA26121,380.0
TA26121,480.0
TA26121,580.0
TA26121,680.0
TA26121,780.0
TA26121,880.0
TA26121,980.0
TA27011,359.523
TA27011,310.5
TA27011,262.011
TA27011,213.512
TA27011,165.518
TA27011,117.521
TA27011,037.51,037.51,037.51,037.51,070.521.0438
TA2701976.0748
TA2701884.51,028
TA2701794.5909
TA2701707.01,161
TA2701623.51,329
TA2701544.51,105
TA2701435.5514.5430.5510.5469.5753174.911,837
TA2701373.5443.0367.5439.5399.5552108.491,978
TA2701320.5376.5307.0370.5337.5801133.671,344
TA2701281.0316.5255.5315.0282.52,140302.161,722
TA2701225.0264.5212.0259.5234.52,336274.811,520
TA2701184.0220.0175.5220.0193.02,543244.582,061
TA2701179.0182.5144.5182.5159.53,094249.862,732
TA2701130.0150.5117.0148.0132.03,280218.023,369
TA2701120.0123.095.0121.5108.53,116168.424,854
TA270186.5105.578.5101.589.53,486154.575,560
TA270175.084.065.582.574.53,248119.572,995
TA270161.070.054.068.561.03,581109.943,558
TA270154.057.045.057.051.53,38786.122,730
TA270145.550.038.049.542.03,86483.954,705
TA270141.045.532.040.535.52,16439.62,641
TA270134.041.527.034.029.51,17818.274,002
TA270128.029.523.028.525.01,00413.392,769
TA270132.032.019.525.520.52,11524.037,641
TA270123.523.516.020.517.52,80126.98,342
TA270111.012.56.06.07.01,0984.322,909
TA270113.013.06.56.58.52491.1881
TA270115.515.57.58.09.5850.41946
TA270114.516.08.59.011.5840.451,057
TA270118.018.010.510.513.51020.681,114
TA270121.521.512.012.015.5430.331,277
TA270127.028.014.515.518.03,24430.175,625
TA270133.035.019.019.024.02,33228.891,378
TA270146.546.525.026.032.02,25535.631,880
TA270158.559.033.033.542.02,98367.952,355
TA270165.574.043.044.554.03,48793.962,592
TA270188.093.556.558.071.013,731490.539,651
TA2701114.5116.573.075.591.54,705216.44,162
TA2701143.0149.094.0100.0116.03,761223.913,186
TA2701158.5184.0122.5124.0146.04,008292.745,821
TA2701221.0227.5155.0158.5184.02,349215.583,030
TA2701244.0277.5195.0199.0228.55,234598.066,196
TA2701322.5322.5243.0247.5280.52,395337.674,047
TA2701392.0392.0298.5302.0339.02,012331.273,008
TA2701453.5463.0358.0365.0405.01,161241.052,521
TA2701533.0533.0425.5433.0477.01,010243.672,388
TA2701616.0616.0499.0507.0553.5960269.281,480
TA2701617.0650.0605.0645.0634.5144.517,887
TA2701751.0751.0700.0700.0719.0176.241,814
TA2701805.51,507
TA2701896.01,293
TA2701986.5637
TA27011,080.0256
TA27011,173.539
TA27011,269.059
TA27011,370.01,375.01,350.01,350.01,364.5106.8244
TA27011,461.5
TA2702816.5
TA2702733.5
TA2702655.0
TA2702579.51
TA2702508.58
TA2702443.03
TA2702381.57
TA2702354.0354.0354.0354.0329.030.533
TA2702306.0306.0306.0306.0283.060.929
TA2702262.5262.5262.5262.5243.060.7913
TA2702227.0227.0227.0227.0211.530.3412
TA2702196.0196.0196.0196.0183.030.2965
TA2702154.0169.5154.0169.5160.040.33138
TA2702139.0166
TA2702129.0129.0122.0122.0121.550.32321
TA2702105.0113.0100.0113.0105.519610.1282
TA270298.098.098.098.093.030.15341
TA270280.5192
TA270271.5174
TA270262.5283
TA270254.5331
TA270279.079.064.071.575.590.3456
TA270298.598.595.095.092.0150.72216
TA2702120.0120.0116.0116.0113.560.35126
TA2702144.0146.0144.0146.0137.020.1559
TA2702173.0174.0158.5158.5166.01079.06152
TA2702225.0225.0225.0225.0200.0768.55275
TA2702238.062
TA2702268.5268.5267.0267.0285.0202.6939
TA2702317.5317.5311.5311.5338.5396.13130
TA2702375.0375.0374.0374.0398.561.1269
TA2702436.5436.5427.0427.0466.540.87135
TA2702537.599
TA2702614.077
TA2702692.549
TA2702775.0140
TA2702858.560
TA2702946.012
TA27021,033.07
TA27021,123.5
TA27021,214.55
TA27021,306.5
TA27031,255.0
TA27031,209.0
TA27031,164.0
TA27031,119.0
TA27031,074.0
TA27031,031.0
TA2703988.04
TA2703945.03
TA2703862.518
TA2703782.012
TA2703707.012
TA2703634.015
TA2703565.029
TA2703501.022
TA2703459.0459.0459.0459.0440.030.6926
TA2703405.0405.0404.0404.0385.5132.6391
TA2703356.0356.0350.5350.5334.0162.8436
TA2703312.0312.0307.0307.0294.0213.2568
TA2703273.5273.5272.5272.5262.5182.4659
TA2703240.0240.0240.0240.0235.0111.3248
TA2703202.0208.0202.0208.0210.0101.01198
TA2703189.0101
TA2703168.540
TA2703153.076
TA2703137.0148
TA2703123.5249
TA2703112.0159
TA2703100.5179
TA270390.5275
TA270327.527.527.527.528.510.01186
TA270332.5140
TA270337.073
TA270342.065
TA270347.0128
TA270353.578
TA270364.072.564.065.060.5140.47110
TA270373.076.571.075.567.5130.48162
TA270389.089.089.089.085.020.09129
TA2703111.0113.5111.0111.5104.090.5161
TA2703134.5139.0134.0137.5128.0181.23126
TA2703154.5164
TA2703185.5236
TA2703221.0298
TA2703259.047
TA2703286.5286.5286.5286.5304.091.2928
TA2703335.5335.5335.0335.0352.0122.0135
TA2703389.5389.5389.5389.5411.530.5871
TA2703479.031
TA2703551.0106
TA2703625.527
TA2703704.014
TA2703783.09
TA2703867.032
TA2703950.5101
TA27031,036.528
TA27031,124.519
TA27031,212.515
TA27031,302.57
TA2704687.5
TA2704620.0
TA2704555.0
TA2704496.0
TA2704444.5444.5444.0444.0441.5153.339
TA2704394.5394.5394.5394.5391.5122.3712
TA2704349.5353.5348.5348.5347.5244.225
TA2704301.5309.5301.5307.0307.5213.2221
TA2704266.5274.0266.5274.0272.5121.6312
TA2704235.0235.0235.0235.0241.091.069
TA2704208.5208.5208.5208.5214.030.313
TA2704189.5
TA2704167.5
TA2704149.5
TA2704131.5
TA2704122.5124.0122.5124.0117.5150.9215
TA2704154.5161.0154.5157.0151.0120.9412
TA2704186.0191.5186.0187.5183.0121.1312
TA2704222.5222.5222.5222.5217.530.333
TA2704263.0263.5255.0255.0258.0151.9415
TA2704307.0307.0297.5297.5302.5213.1415
TA2704346.0346.0343.0343.0352.0183.1118
TA2704400.0400.0400.0400.0407.0122.412
TA2704466.0
TA2704531.0
TA2704598.5
TA2704670.5
TA2704745.5
TA2704823.0
TA2704913.0913.0913.0913.0904.031.373
TA2704996.5996.5996.5996.5985.531.493
TA27041,071.0
TA2705973.02
TA2705934.0
TA2705894.5
TA2705821.528
TA2705749.548
TA2705684.026
TA2705620.031
TA2705562.026
TA2705506.021
TA2705436.5436.5432.5435.5456.0367.8378
TA2705391.0391.0386.0390.0407.0428.18107
TA2705354.0354.0347.0352.5366.5366.34104
TA2705312.5312.5311.5311.5327.0213.28137
TA2705275.5279.5275.5279.5294.5212.98167
TA2705250.5250.5250.5250.5262.530.3823
TA2705222.0222.0222.0222.0234.530.3359
TA2705209.599
TA2705175.5181.0170.0170.0185.5403.5466
TA2705158.0159.5158.0159.5166.0120.9724
TA2705146.564
TA2705127.5127.5127.5127.5130.520.1377
TA2705125.5125.5125.5125.5116.010.06314
TA2705101.5129
TA270580.080.079.079.092.570.28134
TA2705103.092
TA2705113.0109
TA2705139.587
TA2705167.084
TA2705200.534
TA2705235.539
TA2705277.039
TA2705319.589
TA2705368.5108
TA2705399.0409.0397.0409.0419.030.666
TA2705477.547
TA2705505.0505.0505.0505.0537.020.51100
TA2705603.526
TA2705670.521
TA2705742.020
TA2705816.05
TA2705891.0
TA2705971.0
TA27051,051.0
TA27051,134.0
TA27051,219.0
TA27051,304.0
TA2707678.0
TA2707621.0
TA2707565.5
TA2707517.5
TA2707470.03
TA2707429.5432.0419.0432.0427.5245.0924
TA2707390.0390.0381.5384.0388.0152.927
TA2707354.0354.0343.5343.5350.5213.6834
TA2707322.5322.5311.0311.0318.591.4337
TA2707296.5296.5293.5293.5286.060.8913
TA2707270.0270.0267.5267.5259.060.816
TA2707242.0242.0242.0242.0233.530.3615
TA2707220.5222.5216.0216.0208.5171.848
TA2707201.0201.0201.0201.0189.060.66
TA2707251.5
TA2707293.020
TA2707336.59
TA2707387.06
TA2707438.5
TA2707495.03
TA2707554.0
TA2707615.53
TA2707682.0
TA2707748.5
TA2707820.0
TA2707893.5
TA2707967.5
TA27071,047.0
相关资讯: