郑州商品交易所03月16日PTA期权收盘行情
发布时间：2026年03月16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
TA26052,961.020
TA26052,911.51
TA26052,862.01
TA26052,812.022
TA26052,762.512
TA26052,713.051
TA26052,663.552
TA26052,658.52,658.52,658.52,658.52,613.511.3347
TA26052,564.575
TA26052,515.0281
TA26052,465.5382
TA26052,400.52,400.52,400.52,400.52,416.556.0573
TA26052,367.0458
TA26052,318.0513
TA26052,268.5426
TA26052,219.5588
TA26052,170.51,015
TA26052,121.5989
TA26052,073.01,080
TA26052,100.02,100.02,100.02,100.02,024.511.051,929
TA26051,545.02,000.01,545.02,000.01,928.021.772,959
TA26051,700.02,000.01,686.51,700.51,833.01815.474,334
TA26051,716.51,802.01,716.51,802.01,740.0108.975,495
TA26051,393.01,898.01,393.01,620.01,648.0120106.639,590
TA26051,500.01,547.01,438.01,438.01,560.0171125.064,857
TA26051,602.01,602.01,442.51,446.01,473.51611.793,734
TA26051,282.51,620.01,247.01,386.51,392.06044.784,129
TA26051,147.01,530.0992.01,399.51,313.5448279.788,205
TA26051,029.01,420.51,029.01,115.01,239.57646.721,892
TA2605920.01,380.5920.01,119.51,169.0588342.05,349
TA2605991.01,136.5991.01,136.51,103.5116.111,331
TA26051,007.01,240.0923.0993.51,040.010352.481,504
TA2605729.01,075.0729.01,075.0984.012054.931,290
TA26051,100.01,108.0820.5915.0927.53818.112,525
TA2605651.01,058.0651.0832.5878.01,525665.8816,689
TA2605736.5997.5727.0777.0831.02,150930.695,897
TA2605697.5948.5692.5749.5784.01,851754.211,267
TA2605529.5897.0529.5690.5745.02,259866.331,151
TA2605499.5857.0499.5651.0706.04,2001,481.931,501
TA2605520.0818.0520.0636.5667.010,9573,720.982,852
TA2605498.0773.0200.0595.0635.56,8522,249.71,569
TA2605487.0733.5471.5574.0604.06,3701,981.812,143
TA2605443.0699.0443.0529.5573.055,51916,260.9211,343
TA2605441.0666.0441.0501.0544.06,2711,776.182,866
TA2605417.0628.5381.5468.0519.53,9971,060.131,219
TA2605407.0604.0389.5452.0495.536,4979,375.79,971
TA2605422.5574.5394.5417.5471.02,146514.78525
TA2605404.0545.5375.0395.5447.02,368539.21512
TA2605386.5529.5348.5376.5429.04,234928.69821
TA2605369.0510.5331.5372.0410.56,3991,338.061,610
TA2605371.0502.0315.5340.5392.51,361269.16743
TA2605343.5461.0307.0324.5374.01,274239.78366
TA2605293.0447.5293.0309.5356.01,464264.95439
TA2605320.5436.5276.0297.0342.52,281383.31602
TA2605281.0422.0191.0285.0329.045,0437,557.3815,558
TA26059.510.06.06.58.05,57820.5413,033
TA26058.09.07.08.58.01730.69956
TA26059.510.58.58.58.5830.38668
TA26059.010.08.510.09.0180.08444
TA26056.09.06.09.09.530.01833
TA260510.010.07.09.59.5880.38644
TA260510.010.09.59.510.0120.06457
TA260512.012.09.59.510.51670.871,776
TA260512.012.010.011.011.0770.421,177
TA260515.515.59.59.511.5110.061,114
TA260518.519.59.09.012.51591.012,551
TA26059.013.59.011.013.0680.373,107
TA260519.019.06.511.013.55872.64,302
TA260520.020.012.012.014.51,43910.25,501
TA260516.516.513.514.515.0710.511,745
TA260521.521.513.014.516.02,04517.123,767
TA260520.520.514.017.517.03362.784,062
TA260522.022.514.515.018.01,94417.326,393
TA260525.025.516.518.519.51,25112.776,766
TA260533.035.020.023.521.028,203352.540,813
TA260535.035.022.023.024.52,56533.538,939
TA260549.049.012.026.529.52,03128.116,898
TA260557.557.528.529.036.52,06035.016,113
TA260565.069.038.039.544.56,426144.4612,691
TA260584.092.040.550.056.07,222212.189,312
TA2605102.0102.055.063.070.03,058102.593,102
TA2605132.0132.073.081.088.03,092132.822,942
TA2605168.5168.588.5100.0109.52,933156.513,409
TA2605180.5181.5109.5128.0135.51,686113.111,525
TA2605230.0237.0133.5154.5164.533,8562,887.729,765
TA2605284.5284.5160.0183.0199.06,624652.421,845
TA2605323.0323.0193.0227.5235.55,547642.91,097
TA2605356.0356.0226.0271.0279.04,699638.021,911
TA2605401.5401.5264.5313.0322.53,770604.371,266
TA2605482.0499.5305.5353.0373.015,1322,824.613,530
TA2605510.0559.5352.0405.5425.54,237887.21,235
TA2605630.0630.0400.5475.5478.54,5091,070.851,009
TA2605700.0700.0448.5520.0539.54,7411,252.221,186
TA2605710.0730.0504.5582.5600.03,060896.39635
TA2605800.0800.0560.5652.5661.04,0261,303.31,222
TA2605862.0862.0620.0715.0729.03,1281,110.831,314
TA2605925.0925.0680.0783.5798.01,874725.77906
TA2605998.5998.5748.5856.5866.5825355.63546
TA26051,018.01,043.5811.5929.0937.0639294.7454
TA26051,013.0407
TA26051,088.520
TA26051,164.03
TA26051,240.03
TA26051,321.53
TA26051,403.022
TA26051,484.515
TA26051,420.01,570.01,420.01,555.01,566.01813.3731
TA26051,647.513
TA26051,734.023
TA26051,680.01,688.01,680.01,682.51,820.51210.175
TA26062,493.5
TA26062,445.0
TA26062,396.54
TA26062,348.54
TA26062,300.018
TA26062,252.531
TA26062,205.518
TA26062,158.526
TA26062,111.519
TA26062,065.022
TA26062,019.527
TA26061,974.038
TA26061,884.041
TA26061,797.051
TA26061,711.031
TA26061,629.056
TA26061,548.065
TA26061,135.51,135.51,135.51,135.51,472.0137.38135
TA26061,397.567
TA26061,326.535
TA26061,259.550
TA26061,210.51,210.51,210.51,210.51,193.031.8292
TA26061,134.539
TA26061,077.060
TA26061,021.533
TA2606973.031
TA26061,053.51,053.5848.0848.0925.0146.3522
TA26061,005.51,005.5808.5808.5878.5229.6923
TA2606825.0825.0773.0773.0839.5114.2836
TA2606919.0919.0737.5737.5801.5166.2103
TA2606879.5882.0703.0703.0763.5145.22117
TA2606675.5844.5673.5673.5731.06523.59237
TA2606582.0810.5582.0645.5701.5289.89136
TA2606776.5779.0620.0620.0672.53411.7267
TA2606746.5748.5599.0599.0644.03912.9639
TA2606576.5576.5576.5576.5619.0102.8810
TA2606555.0555.0555.0555.0598.0102.7810
TA2606660.0660.0534.0534.0577.5205.9711
TA2606636.0636.0514.5514.5557.0205.7511
TA2606496.5496.5496.5496.5536.5102.4810
TA2606495.0495.0471.5471.5518.54110.0830
TA2606360.0535.5360.0485.0504.54611.5746
TA260610.024.59.59.510.0440.2848
TA260612.525.511.011.011.5450.31100
TA260612.022.511.521.513.5760.51191
TA260613.528.012.522.015.0400.33195
TA260615.029.514.014.517.0530.45198
TA260616.527.016.527.019.560.07203
TA260618.531.517.018.022.5570.56156
TA260634.534.519.519.525.5450.55131
TA260639.539.521.523.028.5871.21125
TA260638.044.024.525.532.5610.87171
TA260647.047.030.043.037.0320.67173
TA260646.553.532.032.541.0691.26128
TA260641.556.541.042.051.5521.2108
TA260668.068.063.568.064.0100.3394
TA260676.581.076.580.578.090.3671
TA260692.592.592.592.596.040.1952
TA2606150.0150.096.0114.0114.51327.86276
TA2606131.5131.5131.5131.5138.530.228
TA2606156.5156.5156.5156.5163.530.2325
TA2606185.0185.0185.0185.0192.540.3747
TA2606264.0264.0175.0222.5225.0273.2556
TA2606210.0298.5206.5224.0258.5242.9869
TA2606302.5302.5302.5302.5299.5101.5127
TA2606400.5450.0400.5450.0341.571.4335
TA2606311.0399.5311.0399.5385.5397.0718
TA2606355.5453.0355.5453.0437.0398.0412
TA2606403.5510.5403.5490.0488.55111.8238
TA2606455.0570.0455.0570.0541.5287.2523
TA2606631.5631.5631.5631.5602.5103.1613
TA2606697.5697.5697.5697.5664.0103.4913
TA2606765.5765.5765.5765.5725.5103.8313
TA2606691.5835.0691.5835.0792.5187.2414
TA2606906.0906.0906.0906.0863.0104.5313
TA2606934.0
TA26061,005.0
TA26061,079.5
TA26061,158.0
TA26061,237.0
TA26061,316.0
TA26061,395.5
TA26061,477.0
TA26061,562.5
TA26072,430.06
TA26072,381.54
TA26072,333.04
TA26072,285.04
TA26072,236.59
TA26072,189.06
TA26072,141.511
TA26072,094.514
TA26072,047.09
TA26072,001.015
TA26071,955.021
TA26071,909.024
TA26071,818.021
TA26071,730.521
TA26071,643.028
TA26071,560.527
TA26071,479.015
TA26071,404.028
TA26071,331.057
TA26071,265.063
TA26071,202.557
TA26071,144.559
TA26071,092.553
TA26071,040.521
TA26071,131.51,131.51,131.51,131.5996.021.0634
TA26071,075.01,075.01,075.01,075.0953.031.6145
TA26071,027.51,027.5860.5860.5909.5104.6341
TA2607981.5981.5822.5822.5873.593.9741
TA2607939.5939.5788.0789.5838.52711.3630
TA2607899.5899.5899.5899.5803.5125.432
TA2607866.0866.0866.0866.0770.0187.3618
TA2607742.546
TA2607714.59
TA2607686.53
TA2607658.53
TA2607636.5
TA2607615.55
TA2607594.010
TA2607539.0539.0539.0539.0572.530.819
TA2607491.5578.0489.0518.0550.5235.9840
TA2607500.0550.0464.0512.5532.5348.64137
TA2607462.5540.5448.5496.0516.58419.9170
TA260711.011.010.011.010.0510.27115
TA260712.012.011.011.012.0550.31137
TA260712.012.012.012.013.530.02149
TA260729.029.014.514.515.5120.11146
TA260717.017.017.017.017.030.03163
TA260719.519.519.519.520.060.06190
TA26074.536.04.520.522.5210.25244
TA260730.530.523.023.025.5150.2196
TA260730.030.030.030.028.070.1127
TA260733.037.533.037.532.060.11127
TA260742.542.542.542.536.030.06117
TA260741.044.037.044.040.0150.3154
TA260761.561.561.561.549.530.0983
TA260799.599.561.061.061.560.2434
TA260780.099.060.075.074.0351.273
TA2607100.0107.586.098.091.5221.0280
TA2607158.5158.597.5109.0109.51528.88217
TA2607182.0190.0128.0144.0134.0362.657
TA2607188.0188.0157.0157.0160.570.6247
TA2607181.5193.5181.5193.5194.5131.2358
TA2607212.0222.5212.0222.5231.590.9745
TA2607261.0261.0242.5242.5273.0151.9126
TA2607424.5424.5289.5289.5320.5152.599
TA2607437.0482.0322.5333.0368.06312.527
TA2607491.0529.5380.0380.0423.0184.099
TA2607549.5593.5430.5479.0479.5256.3416
TA2607612.0653.0479.5479.5535.53710.0213
TA2607644.5644.5644.5644.5599.061.876
TA2607663.54
TA2607727.53
TA2607771.0771.0771.0771.0794.020.775
TA2607865.53
TA2607937.53
TA26071,009.02
TA26071,080.5
TA26071,158.0
TA26071,236.0
TA26071,314.0
TA26071,392.0
TA26071,470.0
TA26071,551.5
TA26071,635.0
TA26081,846.5
TA26081,759.514
TA26081,677.53
TA26081,596.06
TA26081,518.04
TA26081,442.57
TA26081,368.59
TA26081,300.512
TA26081,232.527
TA26081,169.054
TA26081,109.518
TA26081,050.522
TA2608997.048
TA2608947.024
TA2608897.512
TA2608853.516
TA2608813.024
TA2608774.030
TA2608736.072
TA2608706.594
TA2608697.5706.5697.5706.5678.062.1199
TA2608644.0715.5644.0681.5650.53110.6166
TA2608653.5654.5630.5653.0624.5268.3212
TA2608611.5665.0611.5650.0606.5278.5326
TA2608570.5614.0555.0606.0591.0339.7625
TA2608559.5588.0559.0588.0577.0185.2227
TA2608553.0611.5553.0572.5565.54212.1233
TA2608533.5561.0533.5552.0556.53910.7633
TA2608461.0559.5461.0531.5551.5369.5242
TA2608526.0559.0526.0553.5526.5184.9615
TA260886.586.551.051.062.0702.17209
TA2608104.0104.063.573.575.5371.59193
TA2608122.0122.080.080.093.0281.34153
TA2608134.5134.5100.0100.0111.0211.19115
TA2608168.0168.0117.0140.0132.5724.92119
TA2608196.5196.5131.5158.0157.0614.8102
TA2608233.0233.0174.0185.0182.5151.5163
TA2608252.0252.0187.0212.5213.59510.4267
TA2608288.5297.0243.0247.5245.5354.5886
TA2608307.0309.0303.5308.5281.0152.384
TA2608351.0351.0351.0351.0321.030.5372
TA2608409.0413.5313.5340.0361.56110.56110
TA2608407.552
TA2608456.569
TA2608507.5507.5507.5507.5506.530.7639
TA2608561.524
TA2608620.5
TA2608680.5
TA2608742.0
TA2608811.5
TA2608882.5
TA2608954.5
TA26081,028.0
TA26081,109.0
TA26081,192.5
TA26081,278.0
TA26081,365.5
TA26081,456.0
TA26081,550.5
TA26081,625.0
TA26092,370.02,375.02,370.02,375.02,517.51214.25180
TA26092,469.5
TA26092,421.53
TA26092,373.53
TA26092,326.06
TA26092,279.09
TA26092,232.012
TA26092,185.513
TA26092,138.545
TA26092,092.023
TA26092,046.090
TA26092,001.028
TA26091,956.0109
TA26091,911.092
TA26091,982.51,982.51,982.51,982.51,866.510.99247
TA26091,821.5121
TA26091,750.01,750.01,750.01,750.01,778.543.5188
TA26091,694.0209
TA26091,609.5406
TA26091,530.0150
TA26091,453.0316
TA26091,377.5312
TA26091,309.5338
TA26091,282.01,282.01,282.01,282.01,242.521.28440
TA26091,168.51,201.01,168.51,201.01,181.563.55486
TA26091,098.01,234.51,098.01,144.51,125.52011.21484
TA26091,026.51,092.0925.51,092.01,071.552.61639
TA26091,040.51,040.51,040.51,040.51,024.552.59261
TA2609917.51,083.0917.5993.0980.5178.77723
TA2609880.51,058.5880.5890.0938.05023.05105
TA2609992.0992.0906.5906.5901.0136.3275
TA2609980.5980.5980.5980.5867.5115.3468
TA2609784.0878.0709.5770.0834.55822.99520
TA2609756.5888.5731.0800.0802.015761.49288
TA2609890.0890.0780.0780.0776.5125.05124
TA2609705.0880.0676.0676.0751.56124.48128
TA2609700.0834.5700.0719.0726.55823.097
TA2609642.5805.5640.0662.5702.014853.62291
TA2609638.5680.0638.5680.0679.5268.7834
TA2609666.0666.0666.0666.0661.562.012
TA2609675.0675.0637.5637.5643.061.9712
TA2609576.0654.5576.0617.0625.03310.1424
TA2609606.5627.5601.5601.5606.5185.4824
TA2609545.5693.0506.0580.0588.015046.03118
TA2609580.5745.5487.0530.0572.5298.1317
TA260928.034.020.021.523.56818.083,452
TA260925.5139
TA260927.527.527.527.528.030.04108
TA260929.529.529.529.530.060.09158
TA260932.532.532.532.532.030.05130
TA260935.535.533.533.535.5110.19132
TA260930.038.526.036.038.5180.3197
TA260942.042.035.035.042.040.08167
TA260948.554.036.536.545.51182.57262
TA260944.554.540.047.548.51122.57563
TA260951.053.550.550.552.5130.34388
TA260954.054.054.054.057.530.08385
TA260959.059.059.059.062.580.24345
TA260978.078.064.066.067.5180.6275
TA260985.085.065.067.572.5130.47245
TA260974.074.073.073.078.080.29284
TA260995.5102.568.084.584.535714.34825
TA2609116.0116.0116.0116.099.530.17193
TA2609141.5145.0102.5113.0115.0362.25240
TA2609167.5170.0155.5155.5134.5121.0242
TA2609181.5182.0160.5163.5157.0292.47704
TA2609240.0240.0170.0170.0181.0212.02342
TA2609255.5264.0190.0203.0212.5869.67284
TA2609272.5272.5229.0235.0245.0839.8291
TA2609345.5345.5263.5272.0283.0679.43189
TA2609315.5315.5308.0308.0326.5314.82288
TA2609451.5451.5350.0380.0371.56812.97257
TA2609424.0424.0424.0424.0423.530.64103
TA2609500.0500.0475.5475.5479.040.96106
TA2609490.0490.0486.0486.0535.5245.8582
TA2609597.569
TA2609654.5680.0586.0595.0663.5175.1636
TA2609780.0780.0620.5750.0729.55219.0573
TA2609805.5810.0710.0800.0796.08833.67109
TA2609920.0920.0780.5780.5869.5114.3739
TA2609968.0968.0849.0918.0944.05624.5387
TA26091,018.0
TA26091,092.5
TA26091,169.5
TA26091,157.51,190.51,131.51,133.51,250.06336.8568
TA26091,331.07
TA26091,412.0
TA26091,492.5
TA26091,573.5
TA26091,561.01,561.01,561.01,561.01,657.510.781
TA27011,630.0
TA27011,538.5
TA27011,446.0
TA27011,352.53
TA27011,260.03
TA27011,200.06
TA27011,150.09
TA27011,036.51,036.51,036.51,036.51,102.521.0721
TA27011,052.01,052.01,052.01,052.01,060.531.5825
TA27011,008.51,008.51,008.51,008.51,018.531.5139
TA2701964.0979.5964.0979.5977.094.3872
TA2701942.5103
TA2701886.0913.5886.0893.5908.0135.8584
TA2701866.0866.0862.5862.5873.562.5960
TA2701840.073
TA2701784.0833.5782.5829.0812.55321.56121
TA2701792.0792.0791.5791.5785.062.3871
TA2701700.0700.0700.0700.0758.020.7121
TA2701750.5758.0729.5729.5730.5145.1911
TA2701678.0705.5651.0699.5705.0248.2215
TA2701657.5738.0588.0683.0684.020771.3212
TA2701600.0689.0600.0600.0663.0299.4649
TA2701184.5193.0129.5148.0261.0352.78156
TA2701211.0225.0156.0178.0268.5545.19213
TA2701242.5242.5184.0206.0274.5394.3476
TA2701262.0262.0232.5236.0280.0182.2461
TA2701320.0320.0244.0294.0286.514821.04124
TA2701335.5367.5318.5327.5325.016427.1589
TA2701413.5414.5368.5378.0373.5305.8730
TA2701478.5478.5389.5408.5425.05712.5133
TA2701517.0546.0470.0480.0481.54912.6746
TA2701571.5606.0571.5588.0538.0205.8715
TA2701631.5643.0500.0592.5594.56218.2634
TA2701688.0709.0688.0709.0659.062.117
TA2701723.013
TA2701787.033
TA2701851.59
TA2701923.015
TA2701994.03
TA2701794.0794.0794.0794.01,065.010.41
TA27011,136.0
TA27011,209.0
TA27011,286.53
TA27011,364.02
相关资讯: