郑州商品交易所01月27日PTA期权收盘行情
发布时间：2026年01月27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
TA26031,270.0
TA26031,220.0
TA26031,170.0
TA26031,120.0
TA26031,070.0
TA26031,020.0
TA2603970.0
TA2603920.0
TA2603870.0
TA2603820.579
TA2603770.595
TA2603720.597
TA2603671.0169
TA2603621.5318
TA2603572.5313
TA2603523.5281
TA2603500.0500.0400.0400.0474.561.3563
TA2603520.0520.0455.0455.0426.551.19668
TA2603478.0478.0478.0478.0379.020.48545
TA2603361.0361.0279.5300.0333.07412.42821
TA2603410.0410.0209.0245.0289.01,430179.831,939
TA2603308.5309.0140.5172.5207.53,508328.925,115
TA2603198.0246.586.5106.0142.515,699907.1812,927
TA2603184.0187.061.070.597.035,5561,611.7616,222
TA2603132.0144.518.549.069.050,8651,684.8920,876
TA2603110.0111.034.537.052.085,9832,533.8235,765
TA260376.083.024.027.541.035,435752.0313,846
TA260354.565.020.522.033.024,246416.2512,625
TA260347.049.516.518.027.596,1481,322.1544,111
TA260332.039.011.514.023.532,311332.4211,088
TA26030.51.00.50.50.5320.01206
TA26031.01.01.01.00.5200.01267
TA26031.01.01.01.00.5150.01307
TA26031.01.01.01.00.5370.02437
TA26030.51.00.51.00.5410.02549
TA26031.01.01.01.00.5450.02442
TA26031.01.01.01.00.5170.01790
TA26031.01.00.50.50.5870.04516
TA26031.01.00.50.50.5930.041,053
TA26031.01.00.50.50.51570.071,048
TA26031.01.50.51.01.02,2660.84,464
TA26031.01.50.51.01.01,0290.475,086
TA26032.02.01.01.51.54890.381,984
TA26031.02.01.02.02.03760.291,744
TA26031.52.51.52.02.52,2832.083,067
TA26032.05.02.03.03.54,2916.555,333
TA26034.05.03.04.05.08,49116.7514,694
TA26033.56.03.55.07.05,59613.885,929
TA26036.09.05.07.59.511,95842.0413,890
TA260311.014.08.010.513.511,44361.957,037
TA260314.021.512.516.519.064,004535.9818,375
TA260329.051.028.537.538.044,175862.4611,315
TA260354.5101.552.077.072.574,0462,969.1334,485
TA2603100.0171.589.0140.5127.010,912722.253,199
TA2603150.5255.0148.0216.0198.51,993196.182,102
TA2603215.0345.5214.5305.0282.030545.161,104
TA2603285.0437.5285.0391.0371.045590.76484
TA2603371.0536.5371.0497.0463.0682174.35660
TA2603482.5633.0481.0589.5557.5714204.65626
TA2603653.0
TA26041,092.0
TA26041,042.0
TA2604992.5
TA2604942.5
TA2604893.0
TA2604844.0
TA2604794.5
TA2604745.5
TA2604697.0
TA2604649.0
TA2604601.5
TA2604554.55
TA2604509.069
TA2604464.069
TA2604421.0132
TA2604380.0178
TA2604398.5398.5304.0306.0341.0447.77200
TA2604254.0254.0231.5231.5271.0789.75255
TA2604269.5269.5183.5205.0213.517317.41289
TA2604220.0226.0146.5168.0169.572961.51845
TA2604192.0192.0120.5135.5137.557538.35853
TA2604151.5151.597.5110.5114.090750.4819
TA2604120.5128.080.589.597.569832.94933
TA2604126.0126.066.575.585.01,00838.93828
TA2604116.0116.553.065.074.52,66897.781,733
TA260499.599.547.554.067.01,50543.89668
TA260465.565.539.052.060.059615.2326
TA26041.02.51.02.51.0340
TA26041.01.01.01.01.0138
TA26041.01.01.01.01.5139
TA26041.01.01.01.02.0256
TA26041.01.01.01.02.5384
TA26041.51.51.51.53.0250.0364
TA26043.03.03.03.04.090.01541
TA26045.0454
TA26046.5738
TA26048.0478
TA26049.011.08.58.510.55262.65525
TA260417.017.511.011.013.56784.66294
TA260423.523.516.518.018.07127.11290
TA260430.032.020.522.523.595813.23484
TA260428.045.028.032.030.099418.46670
TA260432.057.532.045.539.051912.99469
TA260452.076.052.062.049.560920.73662
TA260472.0118.072.0100.079.51,20861.731,100
TA2604156.5173.0125.5152.5122.034826.94638
TA2604199.0239.0181.5214.0177.522224.04688
TA2604256.0307.0242.0282.0245.023634.22351
TA2604310.0374.0310.0358.5321.57212.76323
TA2604389.5441.0385.5440.0404.5469.5356
TA2604477.0531.0466.5531.0492.04911.99143
TA2604557.5644.0549.0644.0581.04813.43106
TA2604673.5
TA2604766.0
TA26051,254.022
TA26051,204.0
TA26051,154.01
TA26051,104.527
TA26051,055.012
TA26051,005.552
TA2605957.052
TA2605908.597
TA2605861.086
TA2605813.5294
TA2605767.5389
TA2605765.0765.0655.0676.0721.515252.36612
TA2605746.0750.0590.5627.0677.5444158.64550
TA2605634.5541
TA2605711.0711.0629.0649.0593.09531.75444
TA2605600.0600.0500.0504.0553.0226.5666
TA2605514.51,104
TA2605515.0912.0430.5465.0479.0318.551,240
TA2605444.51,435
TA2605515.0515.0340.0382.5413.0566111.342,522
TA2605450.0450.5280.0319.0356.01,749293.15,489
TA2605380.0388.5248.0278.0308.02,255326.44,944
TA2605340.0360.0218.0250.5267.04,697606.9912,826
TA2605323.5323.5190.5215.0235.56,893818.3717,415
TA2605271.5283.0167.5190.0209.02,324240.725,643
TA2605259.0259.0147.5175.0186.52,302209.587,596
TA2605221.5221.5133.0156.0169.52,571204.092,781
TA2605200.5209.5121.0141.0154.011,495898.0215,142
TA2605190.0190.0109.5127.5142.03,171220.821,960
TA2605157.0157.098.5116.5131.52,363144.431,476
TA26052.53.52.53.01.08481.323,392
TA26051.0355
TA26051.5341
TA26052.0363
TA26053.0576
TA26054.0588
TA26057.08.07.08.05.5700.25398
TA26059.010.59.09.07.0270.122,425
TA260511.011.011.011.09.520.01951
TA260516.017.013.013.512.02842.041,318
TA260520.022.020.022.016.01141.222,672
TA260523.026.520.020.520.5310.333,836
TA260525.025.024.524.526.0180.224,271
TA260532.037.529.531.533.01,77129.47,438
TA260539.045.536.039.041.01,73034.971,828
TA260545.557.044.549.051.52,26757.675,681
TA260557.569.554.058.562.51,55649.314,063
TA260568.086.065.576.077.01,69966.165,150
TA260584.5101.584.590.092.01,31161.214,098
TA260596.0124.096.0110.0110.52,319129.184,858
TA2605130.0176.0130.0160.0153.02,692208.34,424
TA2605185.0236.0183.5212.5204.06,944731.033,941
TA2605235.0298.5235.0280.0263.01,874256.162,857
TA2605302.0374.5297.0351.5331.01,041174.851,974
TA2605382.5451.0382.5428.0404.045897.431,756
TA2605443.5526.5443.5508.5481.034786.67861
TA2605507.0605.0507.0589.0563.521060.35464
TA2605589.5705.0587.0672.5647.5338111.24642
TA2605688.0710.0688.0710.0735.031.0542
TA2605824.5
TA2606768.5
TA2606724.53
TA2606682.012
TA2606640.019
TA2606600.512
TA2606561.520
TA2606526.012
TA2606468.5468.5468.5468.5491.520.4713
TA2606460.523
TA2606414.0414.0414.0414.0431.030.6237
TA2606365.5365.5365.5365.5379.530.5529
TA2606325.5325.5325.5325.5335.530.4929
TA2606280.0292.0275.5291.5297.5101.4230
TA2606242.5263.5242.5263.5267.091.1549
TA2606214.0238.5214.0238.5240.060.6855
TA2606264.5270.5192.5214.5216.5202.44139
TA2606172.0194.0172.0194.0196.060.5545
TA2606217.0217.0152.5167.0178.5121.0717
TA2606198.5198.5139.5154.0162.0131.0653
TA2606124.0148.0124.0143.5149.590.629
TA260629.535.029.535.030.5120.230
TA260636.543.536.541.536.0120.2430
TA260644.054.044.049.043.5120.2936
TA260654.066.054.058.051.0120.3642
TA260664.568.064.568.061.590.318
TA260680.081.080.081.072.060.2415
TA260694.594.594.594.586.530.1421
TA2606111.0111.0111.0111.0102.030.1721
TA2606130.0130.0130.0130.0120.530.218
TA2606153.0153.0153.0153.0140.530.2327
TA2606200.0217.0200.0217.0188.560.6319
TA2606258.0274.0258.0274.0244.060.822
TA2606325.0325.0325.0325.0305.530.4910
TA2606396.0396.0396.0396.0374.530.599
TA2606469.0469.0469.0469.0446.530.76
TA2606548.5548.5548.5548.5522.530.826
TA2606627.5627.5627.5627.5601.530.946
TA2606711.5711.5711.5711.5683.531.076
TA2606797.5797.5797.5797.5766.531.26
TA2606853.0
TA26091,099.07
TA26091,053.5
TA26091,009.53
TA2609966.03
TA2609924.06
TA2609883.09
TA2609842.013
TA2609804.513
TA2609767.013
TA2609730.523
TA2609696.527
TA2609633.5633.5633.5633.5663.030.9535
TA2609603.5603.5603.5603.5631.061.85108
TA2609576.5576.5576.5576.5601.530.86101
TA2609550.0550.0550.0550.0572.530.83208
TA2609525.5525.5525.5525.5545.030.7988
TA2609502.5502.5488.0488.0520.061.49131
TA2609460.5460.5435.5435.5471.061.36160
TA2609424.0424.0395.5395.5430.561.23665
TA2609400.0400.0389.0389.0391.550.9856
TA2609359.0359.0330.0330.0360.561.0365
TA2609380.0380.0290.0317.0330.0253.81152
TA2609310.0310.0283.5283.5306.560.89126
TA2609278.0353.5263.0263.0283.5121.72624
TA2609271.5271.5242.0246.0263.0242.9727
TA2609230.0240.0205.0233.0247.0384.3356
TA260927.539.020.021.521.07398.19783
TA260932.045.028.028.025.52203.69106
TA260938.050.530.035.032.0561.12125
TA260944.544.535.035.038.0100.21161
TA260952.052.041.541.546.0100.2593
TA260961.063.561.063.554.590.2891
TA260971.081.557.057.063.5130.4885
TA260982.588.082.588.075.5110.4655
TA260995.595.578.083.087.5200.8756
TA2609110.0120.592.592.5101.0180.9751
TA2609125.5125.5124.0124.0117.090.5662
TA2609143.0150.5140.5140.5132.5110.7952
TA2609167.0167.0145.0145.0150.5161.29187
TA2609182.0182.0177.5177.5170.590.8124
TA2609203.5203.5197.0197.0190.590.918
TA2609227.5227.5218.0218.0212.591.021
TA2609253.0253.0241.0241.0237.091.1140
TA2609308.5308.5296.0296.0287.060.9114
TA2609370.5370.5370.5370.5345.530.5647
TA2609435.5435.5435.5435.5405.530.6560
TA2609504.5504.5504.5504.5473.030.7662
TA2609578.0578.0578.0578.0541.530.8784
TA2609652.5652.5652.5652.5616.530.9881
TA2609731.0731.0731.0731.0693.031.181
TA2609813.0813.0790.5790.5771.5155.9918
TA2609892.5892.5892.5892.5854.031.346
相关资讯: