郑州商品交易所01月26日PTA期权收盘行情
发布时间：2026年01月26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
TA26031,398.0
TA26031,348.0
TA26031,298.0
TA26031,248.0
TA26031,198.0
TA26031,148.0
TA26031,098.0
TA26031,048.0
TA2603998.0
TA2603978.0978.0963.0963.0948.020.9779
TA2603898.095
TA2603848.597
TA2603798.5169
TA2603749.0318
TA2603708.0708.0708.0708.0700.0103.52313
TA2603622.0635.0622.0635.0650.520.63281
TA2603630.0630.0548.0553.0602.051.45569
TA2603530.0530.0525.0525.0554.020.53673
TA2603512.0512.0480.0480.0506.551.25547
TA2603479.5482.5423.5439.5460.010223.22857
TA2603450.0450.0364.5428.5414.5770155.731,834
TA2603371.5371.5287.5328.5330.01,456230.65,390
TA2603289.0289.0220.5255.0255.04,353546.858,136
TA2603224.5227.5164.0192.0194.09,520916.9415,328
TA2603170.0178.5125.5146.5146.514,7401,094.128,163
TA2603140.0146.097.0112.5113.066,6453,927.0232,962
TA2603113.5114.074.082.588.525,4811,166.9310,934
TA260396.0140.055.064.071.520,334739.929,860
TA260380.080.545.547.558.578,2152,240.7347,653
TA260369.069.036.036.549.516,425383.584,701
TA26031.01.00.50.50.55186
TA26031.01.01.01.00.5400.02267
TA26030.5321
TA26030.5452
TA26030.5580
TA26030.5470
TA26030.51.00.50.50.5590.02804
TA26030.51.00.50.50.5340.01522
TA26030.51,038
TA26030.51.00.51.00.5121,036
TA26031.51.50.51.00.58950.335,500
TA26031.52.01.02.01.0260.025,194
TA26031.52.01.01.01.02010.142,214
TA26031.51.51.01.01.53510.251,813
TA26032.02.51.52.02.51,1001.043,085
TA26032.03.02.02.53.02,3423.055,680
TA26033.04.53.03.54.55,25610.1213,655
TA26033.05.53.04.06.51,8043.995,454
TA26036.08.05.05.59.06,78321.7512,458
TA26039.013.07.09.512.03,90119.165,043
TA260315.019.512.014.017.020,255151.3314,365
TA260326.039.024.027.032.014,134207.878,903
TA260350.071.547.051.057.016,151453.676,641
TA260390.0117.584.088.096.08,386408.314,299
TA2603135.0178.0134.0140.0148.53,807283.092,489
TA2603207.5250.0202.5205.0214.51,235134.431,062
TA2603279.5309.0279.5291.5290.549573.81271
TA2603366.5409.0351.0351.0373.039173.24160
TA2603453.5460.5444.5460.5460.0194.310
TA2603551.0
TA26041,218.0
TA26041,168.0
TA26041,118.0
TA26041,068.0
TA26041,018.5
TA2604969.0
TA2604919.5
TA2604870.5
TA2604821.5
TA2604773.5
TA2604725.5
TA2604678.0678.0678.0678.0678.551.75
TA2604632.069
TA2604587.569
TA2604543.5132
TA2604501.0178
TA2604435.5478.5431.0453.0460.524355.54191
TA2604389.5408.5358.5373.0385.525248.77252
TA2604311.0354.5291.5332.0319.528546.24304
TA2604265.5291.0250.5279.0264.047663.72641
TA2604231.0251.0205.0226.0219.086596.35732
TA2604184.5216.0164.0197.0183.01,02996.58707
TA2604161.5184.5135.5166.0155.099178.14773
TA2604136.5156.5114.5141.0132.51,707113.32649
TA2604109.0135.596.0121.0114.52,829159.771,740
TA2604117.0117.581.0103.5101.02,088100.27421
TA26040.538
TA26040.537
TA26041.039
TA26041.056
TA26041.586
TA26042.02.02.02.02.060.0169
TA26043.0541
TA26043.5454
TA26045.0738
TA26047.0478
TA26047.510.07.58.09.08913.69493
TA260410.513.09.011.012.06433.5363
TA260414.017.012.015.015.56704.94411
TA260419.022.517.019.520.56596.47523
TA260425.530.021.526.026.591111.87550
TA260432.539.029.534.034.074512.69510
TA260444.048.038.046.043.585718.82662
TA260468.077.562.570.568.096934.1771
TA2604102.5115.595.5101.0102.081843.56603
TA2604152.5167.0143.5157.0146.565550.55732
TA2604209.0219.0191.0212.5201.046748.49435
TA2604272.0287.5254.0266.0264.541055.74350
TA2604341.5358.0321.0334.0336.536762.66384
TA2604417.0430.5395.5407.0413.532667.85114
TA2604512.0521.0475.5485.5495.529673.53114
TA2604581.5
TA26051,380.022
TA26051,330.0
TA26051,280.51
TA26051,231.027
TA26051,181.512
TA26051,132.052
TA26051,083.552
TA26051,035.097
TA2605987.086
TA2605939.5294
TA2605892.5389
TA2605820.0838.5820.0838.5846.514961.72663
TA2605792.51,055.0777.0817.5801.017469.77859
TA2605789.0789.0748.5751.0756.58532.7541
TA2605727.5727.5727.5727.5713.020.73491
TA2605662.0665.0660.0660.0671.5144.63656
TA2605635.0641.0620.0641.0630.561.891,104
TA2605595.0595.0595.0595.0591.510.31,251
TA2605580.0580.0521.5548.5554.0112.951,435
TA2605540.0545.5480.0530.0519.029876.72,562
TA2605469.0477.0414.0464.0453.52,103475.75,611
TA2605415.0424.0361.5410.0396.51,276252.214,849
TA2605360.0380.0321.0373.5347.02,998537.4111,007
TA2605330.0338.5282.0329.0306.010,3141,628.1517,054
TA2605284.0304.0250.0290.0272.55,448752.365,823
TA2605249.0266.5220.5259.5243.02,863351.497,948
TA2605237.5240.5198.5232.5221.01,787198.642,597
TA2605230.0230.0180.0212.5200.511,3201,142.1514,431
TA260584.0198.584.0192.5185.55,073458.291,977
TA26053.54.02.53.01.52,2073.583,606
TA26054.54.53.53.52.01070.2355
TA26055.05.03.53.52.570.02341
TA260510.510.54.04.53.01010.26363
TA26056.56.54.55.04.0700.18576
TA26057.57.55.56.05.01010.31588
TA260510.010.06.57.56.01030.4432
TA260510.011.06.58.57.5520.222,425
TA260511.011.59.09.010.0800.38951
TA260514.017.513.017.512.52091.431,363
TA260517.018.014.515.515.51361.122,603
TA260520.522.518.019.019.03623.793,841
TA260525.026.520.520.524.05336.184,283
TA260528.032.025.527.529.52,29631.757,670
TA260534.540.530.036.036.01,94333.121,656
TA260540.048.037.044.044.02,46551.345,594
TA260547.055.045.053.053.070817.584,290
TA260560.069.052.565.064.01,68549.785,252
TA260567.579.566.078.576.084230.584,142
TA260584.097.080.096.590.52,03388.144,911
TA2605115.0135.5111.0125.0125.03,249198.624,596
TA2605153.5186.5153.5176.5167.56,177523.424,589
TA2605201.5240.5201.5215.0217.51,908207.652,742
TA2605275.0302.0263.5291.5276.52,270317.262,405
TA2605330.0364.5325.0352.5342.01,187201.851,909
TA2605410.5436.5399.0418.5412.5655136.63748
TA2605475.5513.5475.0483.5489.530374.32389
TA2605547.0592.5547.0567.5569.0532150.8486
TA2605628.0680.5628.0639.0653.54815.5545
TA2606895.0
TA2606850.53
TA2606807.012
TA2606764.519
TA2606722.512
TA2606683.020
TA2606643.512
TA2606606.513
TA2606571.023
TA2606536.040
TA2606473.529
TA2606426.5426.5426.5426.5419.030.6429
TA2606377.0377.0377.0377.0371.030.5727
TA2606332.0332.0332.0332.0329.530.546
TA2606292.0292.0292.0292.0296.030.4452
TA260681.0275.081.0275.0266.0222.76130
TA2606244.5331.0244.5248.0243.5253.2145
TA2606222.5227.5222.5226.0221.580.98
TA2606199.0260.0199.0207.5205.5414.2440
TA260629.029.029.029.029.530.0427
TA260634.034.034.034.034.530.0530
TA260639.539.539.539.541.030.0633
TA260646.546.546.546.548.530.0739
TA260654.554.554.554.556.060.1618
TA260664.064.064.064.066.530.115
TA260675.075.075.075.077.030.1121
TA260689.518
TA2606103.518
TA2606116.0116.0116.0116.0118.530.1727
TA2606155.516
TA2606203.0203.0198.5198.5200.590.916
TA2606251.57
TA2606310.09
TA2606370.0370.0370.0370.0375.530.566
TA2606439.0439.0439.0439.0445.030.663
TA2606513.5513.5513.5513.5521.530.773
TA2606591.5591.5591.5591.5599.030.893
TA2606672.0672.0672.0672.0682.531.013
TA26091,213.57
TA26091,167.5
TA26091,123.03
TA26091,079.03
TA26091,035.06
TA2609993.59
TA2609952.013
TA2609911.513
TA2609873.013
TA2609835.023
TA2609797.527
TA2609763.032
TA2609729.0108
TA2609695.0101
TA2609664.5205
TA2609642.5642.5642.5642.5634.510.3288
TA2609605.0137
TA2609540.0553.5540.0553.5553.082.19161
TA2609389.5508.0389.5506.0503.0163.95668
TA2609449.5462.0447.0462.0461.5184.0954
TA2609423.5427.0423.5424.0421.5183.8262
TA2609380.0396.5380.0391.5389.0254.89135
TA2609352.5355.0352.5355.0357.591.59126
TA2609327.0485.5320.0334.0331.5244.39619
TA2609300.5300.5300.5300.5308.030.453
TA2609272.0361.5100.0290.5285.0425.4733
TA260925.027.525.027.524.560.08142
TA260927.532.027.532.028.560.09130
TA260932.037.032.037.034.060.1156
TA260940.042.039.542.040.090.18161
TA260945.045.045.045.046.050.1190
TA260951.051.051.051.054.5240.6288
TA260959.059.559.059.562.5180.5479
TA260970.570.570.570.571.530.1154
TA260981.081.081.081.083.030.1245
TA260991.097.085.597.094.5160.7451
TA2609104.0105.5104.0105.5107.050.2662
TA2609100.0129.0100.0120.0122.0140.8352
TA2609140.0140.0131.5134.0137.090.61196
TA2609155.0155.0150.5150.5153.090.6830
TA2609167.0167.5167.0167.5172.070.5924
TA2609192.0192.0192.0192.0191.530.2924
TA2609213.0213.0213.0213.0211.530.3240
TA2609254.0254.0254.0254.0258.030.3817
TA2609308.0308.0301.5301.5307.591.3847
TA2609365.0365.0365.0365.0365.030.5557
TA2609427.0427.0421.5421.5423.561.2759
TA2609482.0482.0482.0482.0490.030.7281
TA2609559.0559.0559.0559.0557.530.8478
TA2609630.0630.0630.0630.0630.030.9578
TA2609704.5704.5704.5704.5705.531.063
TA2609779.5779.5779.5779.5781.531.173
相关资讯: