郑州商品交易所03月18日PTA期权收盘行情
发布时间：2026年03月18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
TA26052,846.521
TA26052,796.51
TA26052,746.51
TA26052,697.022
TA26052,647.012
TA26052,597.051
TA26052,547.552
TA26052,498.047
TA26052,448.075
TA26052,390.02,390.02,390.02,390.02,398.51214.34293
TA26052,348.5382
TA26052,299.0573
TA26052,249.5458
TA26052,199.5513
TA26052,150.0426
TA26052,100.5588
TA26052,051.01,015
TA26051,850.01,850.01,820.01,820.02,001.521.84988
TA26051,952.01,080
TA26051,903.01,929
TA26051,804.52,959
TA26051,718.01,718.01,718.01,718.01,707.054.34,286
TA26051,610.55,415
TA26051,620.01,649.51,424.51,499.01,515.54332.469,354
TA26051,546.51,546.51,287.51,327.01,422.09563.44,834
TA26051,450.01,450.01,155.51,225.01,331.0340212.433,595
TA26051,346.51,347.01,060.01,090.51,243.074.334,123
TA26051,185.51,297.0995.01,139.01,158.5604353.035,247
TA26051,150.01,222.0960.0960.01,076.5169.311,817
TA2605889.01,133.0830.0875.01,000.0231113.065,213
TA26051,029.01,029.0772.5785.5926.06224.631,298
TA2605891.01,011.5669.0748.0857.0650242.681,160
TA2605820.0900.0630.0700.0792.5433165.311,198
TA2605771.5860.0572.0640.0731.51,409492.22,255
TA2605651.0803.0517.0600.0674.53,9471,210.1415,153
TA2605635.0744.5475.0545.5622.01,905555.165,712
TA2605586.5690.5430.5508.0572.52,351612.491,427
TA2605565.0643.0392.5450.0528.06,9251,809.55,091
TA2605500.0594.5357.0410.0484.05,5651,360.851,957
TA2605482.0556.5324.5373.0447.512,8332,901.53,832
TA2605465.0517.5294.5344.0411.04,918995.141,622
TA2605420.0481.0268.0314.5378.05,7101,077.921,852
TA2605355.0447.5246.5283.5349.045,5018,258.6612,402
TA2605320.0412.0224.0261.5320.05,933965.192,753
TA2605294.0386.0205.0241.0295.04,606707.651,591
TA2605290.0359.0186.0214.0272.515,9612,297.059,356
TA2605294.5331.0169.5200.5249.53,749496.071,259
TA2605265.5307.5156.0180.0230.04,482488.971,112
TA2605245.5282.5141.5163.5213.01,116117.25840
TA2605209.5266.0128.5147.0196.04,232417.342,166
TA2605207.5243.0122.0134.0179.086174.83895
TA2605198.5214.0110.0125.0166.597178.64759
TA2605178.5213.098.5114.0154.01,08774.22945
TA2605178.0193.090.5104.5142.01,29885.241,180
TA2605160.0181.578.091.0130.036,2492,378.1320,586
TA26054.54.53.04.54.53,4966.6913,506
TA26055.06.04.55.04.52180.511,150
TA26056.06.05.05.55.0170.05700
TA26054.06.04.06.05.080.02501
TA26053.55.03.55.05.0510.11803
TA26055.07.55.06.05.5110.03684
TA26057.07.06.06.05.5100.03514
TA26056.58.05.56.56.0300.11,832
TA26056.06.06.06.06.0370.111,214
TA26056.06.05.05.06.540.011,102
TA26055.05.55.05.57.01470.42,455
TA26057.08.04.56.07.0310.093,100
TA26056.07.56.07.57.5370.124,360
TA26059.59.55.56.57.54181.345,706
TA260510.510.56.57.58.0700.251,786
TA26057.010.56.08.58.56632.764,356
TA260510.511.06.09.59.01,1644.663,953
TA260514.014.08.011.09.51,3096.35,262
TA260514.014.09.511.510.07464.196,596
TA260517.017.010.014.511.018,393123.641,586
TA260518.018.512.516.012.58706.428,461
TA260521.022.014.520.015.01,68015.177,593
TA260523.528.015.521.518.52,86127.776,579
TA260530.033.520.525.523.07,00688.9213,521
TA260538.040.026.033.030.03,36954.579,743
TA260550.050.033.043.539.01,67034.483,921
TA260570.070.042.554.550.51,29935.043,003
TA260586.088.054.069.566.05,450185.924,976
TA260589.0102.070.090.584.03,171140.81,820
TA2605136.0142.088.5114.0107.530,7851,683.0813,293
TA2605157.0162.0112.0140.5133.52,981207.921,775
TA2605191.5199.0138.5172.5164.53,018256.291,187
TA2605223.0240.0166.5207.0199.03,283333.072,243
TA2605275.0287.0200.0253.5238.03,617437.662,028
TA2605326.5347.0238.5303.5281.520,9562,991.65,390
TA2605369.5392.5279.5353.0328.52,952488.151,475
TA2605423.0450.0325.0393.0379.02,890545.071,699
TA2605482.0510.0372.5462.0434.03,741812.141,722
TA2605528.5568.0424.0525.0490.02,708664.371,172
TA2605601.0639.0480.0582.0553.52,283620.972,117
TA2605657.5705.5543.0650.0616.51,124347.961,177
TA2605740.5780.0605.0729.0683.5500176.92910
TA2605758.0853.0758.0853.0754.53414.17511
TA2605743.0934.0743.0930.5825.05524.48408
TA2605948.01,011.0942.01,011.0900.07336.19380
TA26051,092.51,092.51,092.01,092.5977.0158.1918
TA26051,175.51,175.51,175.51,175.51,054.5158.639
TA26051,134.53
TA26051,217.53
TA26051,300.022
TA26051,383.015
TA26051,470.531
TA26051,558.013
TA26051,645.523
TA26051,782.01,800.01,628.51,637.01,733.54236.53112
TA26062,396.0
TA26062,347.0
TA26062,297.54
TA26062,249.04
TA26062,200.018
TA26062,151.531
TA26062,102.518
TA26062,054.026
TA26062,006.019
TA26061,958.022
TA26061,910.027
TA26061,862.538
TA26061,768.041
TA26061,674.551
TA26061,582.031
TA26061,491.056
TA26061,401.565
TA26061,315.0135
TA26061,229.565
TA26061,149.035
TA26061,070.550
TA2606880.0880.0880.0880.0998.041.8293
TA2606929.039
TA2606867.560
TA2606809.533
TA2606758.531
TA2606628.0628.0628.0628.0711.5103.3510
TA2606600.5600.5545.5545.5668.072.0216
TA2606565.5687.0550.0550.0631.0113.4231
TA2606660.5692.5660.5692.5594.092.9288
TA2606616.5616.5479.5488.5561.582.07102
TA2606464.0464.0464.0464.0533.020.46222
TA2606468.0468.0435.5435.5504.0153.3124
TA2606414.0414.0411.0411.0477.5102.0758
TA2606530.5530.5381.5381.5455.5102.2537
TA2606523.0523.0351.0351.0433.5224.9916
TA2606468.0469.5330.5330.5411.5184.067
TA2606445.5447.0445.5447.0392.0204.254
TA2606424.0425.5323.0323.0375.5305.6715
TA2606389.5406.0389.5406.0359.0244.659
TA2606376.5414.0277.5277.5342.57213.5154
TA2606393.5393.5321.0326.0326.0366.4590
TA2606345.5369.0245.0268.0313.511719.089
TA260610.010.08.58.58.060.0360
TA26064.512.04.512.09.0110.06114
TA260611.011.510.011.510.0190.1176
TA260611.013.511.013.511.0230.15185
TA260613.513.513.513.512.530.02191
TA260615.015.015.015.013.530.02200
TA260617.017.014.014.015.060.05160
TA260618.018.016.016.016.570.06126
TA260620.520.518.018.018.560.06138
TA260622.022.020.020.020.560.06155
TA260624.024.024.024.022.530.04169
TA260627.527.525.525.524.550.07111
TA260634.034.033.533.530.5230.39139
TA260655.055.055.055.036.510.0391
TA260651.051.051.051.044.050.1371
TA260653.555
TA260676.578.553.064.563.0672.35289
TA260677.028
TA2606100.0100.0100.0100.091.020.123
TA2606110.550
TA2606159.5159.5159.5159.5131.510.0891
TA2606164.0170.5152.5152.5159.0131.0487
TA2606189.555
TA2606269.5272.5213.0272.5227.560.7567
TA2606269.552
TA2606350.0364.0350.0364.0318.030.5438
TA2606371.048
TA2606450.0487.5450.0487.5427.030.6948
TA2606489.533
TA2606552.024
TA2606666.5666.5666.5666.5619.582.5746
TA2606690.533
TA2606761.011
TA2606900.0914.0900.0912.0834.531.3613
TA2606912.0
TA2606989.5
TA26061,067.0
TA26061,147.5
TA26061,231.0
TA26061,314.0
TA26061,397.0
TA26061,480.0
TA26061,567.0
TA26072,341.56
TA26072,292.04
TA26072,243.04
TA26072,194.04
TA26072,145.09
TA26072,096.06
TA26072,047.011
TA26071,999.014
TA26071,950.59
TA26071,902.515
TA26071,854.521
TA26071,806.524
TA26071,713.021
TA26071,619.521
TA26071,528.528
TA26071,439.527
TA26071,353.015
TA26071,269.528
TA26071,190.057
TA26071,113.563
TA2607931.5931.5931.5931.51,042.031.454
TA2607974.559
TA2607787.0787.5787.0787.5912.562.3656
TA2607732.0750.0732.0750.0854.5166.1328
TA2607683.5701.5683.5701.5800.53111.2446
TA2607640.0663.5640.0657.5752.56622.2174
TA2607600.5600.5600.5600.5705.530.938
TA2607564.5564.5564.5564.5666.530.8548
TA2607531.0551.0531.0551.0629.061.6238
TA2607500.0527.0500.0527.0592.56416.6478
TA2607485.0497.5475.5486.0563.5399.5437
TA2607574.5574.5449.0456.5535.0419.7155
TA2607434.5443.5420.5427.5506.54710.2134
TA2607483.53
TA2607462.06
TA2607441.0
TA2607419.55
TA2607437.0443.0437.0443.0403.061.3220
TA2607387.59
TA2607388.5425.0388.5418.5372.58116.22138
TA2607382.5451.0263.5278.5357.07512.91182
TA2607376.0397.0341.0341.0341.5509.22143
TA2607348.5388.5230.0257.0330.09114.39108
TA26078.5112
TA26079.5137
TA260714.014.012.512.510.550.03147
TA260715.015.013.513.511.560.04147
TA260714.514.512.512.513.0190.12166
TA260716.018.513.513.514.0120.1187
TA260718.018.012.516.015.0270.21245
TA260719.521.516.516.517.0150.14193
TA260721.523.517.018.519.0180.18136
TA260721.026.021.026.020.5190.21120
TA260727.038.022.523.022.5270.37119
TA260729.539.024.524.524.5660.99147
TA260738.093.529.534.531.0751.32105
TA260745.560.536.036.037.5731.6351
TA260756.574.045.555.046.5782.184
TA260769.091.061.061.057.0993.35104
TA260788.092.075.075.071.01335.29270
TA2607101.5103.093.5102.087.0452.1558
TA2607132.5137.0125.5128.0107.0352.1852
TA2607157.5167.5154.5166.0130.5382.9167
TA2607187.5200.0187.5200.0158.5232.1345
TA2607202.0225.5195.0221.5190.5485.036
TA2607260.5292.0260.5268.5227.5141.8612
TA2607317.5343.5317.5343.5269.571.1327
TA2607371.5396.0371.5396.0315.081.4712
TA2607428.0452.0428.0452.0366.581.6919
TA2607488.5488.5488.5488.5419.0184.1922
TA2607479.56
TA2607541.54
TA2607705.0705.0705.0705.0604.531.066
TA2607773.5773.5773.5773.5675.031.168
TA2607844.5844.5844.5844.5745.531.279
TA2607816.53
TA2607992.0992.0992.0992.0893.531.495
TA26071,068.01,068.01,068.01,068.0971.531.63
TA26071,145.51,145.51,145.51,145.51,049.531.723
TA26071,224.01,224.01,224.01,224.01,128.031.846
TA26071,304.51,304.51,304.51,304.51,211.031.966
TA26071,385.51,385.51,385.51,385.51,295.032.086
TA26071,468.01,468.01,468.01,468.01,379.532.26
TA26071,551.51,551.51,551.51,551.51,463.532.336
TA26071,547.53
TA26071,635.53
TA26081,756.0
TA26081,664.014
TA26081,575.03
TA26081,486.06
TA26081,401.04
TA26081,316.57
TA26081,235.59
TA26081,156.012
TA26081,080.027
TA26081,009.554
TA2608948.518
TA2608896.022
TA2608845.038
TA2608801.018
TA2608757.09
TA2608718.516
TA2608682.024
TA2608645.538
TA2608524.0524.0521.0521.0614.571.9771
TA2608575.5581.5494.5494.5585.04111.388
TA2608547.5547.5471.0471.0556.0205.0594
TA2608572.0572.0464.0472.0528.0286.9372
TA2608497.0497.0434.0444.0505.0327.2819
TA2608475.0475.0410.0420.5482.57916.9450
TA2608454.5459.0389.5391.5459.5489.9234
TA2608435.0454.5369.5369.5436.5306.3739
TA2608416.0419.0352.5352.5419.091.7839
TA2608398.5398.5333.5333.5402.0152.7943
TA2608382.0395.0308.0325.0384.5569.8753
TA2608388.0420.0296.0314.0367.5538.6638
TA2608343.5388.0278.0278.0350.07911.7355
TA260838.545.029.529.536.5571.04195
TA260848.053.035.535.544.5210.5199
TA260858.569.558.566.055.0160.51145
TA260875.083.057.557.566.0511.95105
TA260893.0102.072.072.081.0150.68116
TA2608113.0125.051.089.095.5271.39100
TA2608131.5152.0113.0115.5114.5211.3563
TA2608157.5183.0141.0141.0134.5241.8476
TA2608218.5219.0170.5171.0158.0242.2786
TA2608259.0259.0208.5208.5187.0111.2796
TA2608237.0304.0237.0249.5225.591.1981
TA2608272.0116
TA2608363.5363.5363.5363.5321.030.5549
TA2608376.072
TA2608431.542
TA2608492.024
TA2608563.0583.0563.0583.0555.041.144
TA2608617.5
TA2608686.0
TA2608756.0
TA2608826.0
TA2608897.0
TA2608974.0
TA26081,050.5
TA26081,126.5
TA26081,203.0
TA26081,285.5
TA26081,367.5
TA26081,449.5
TA26081,531.5
TA26081,613.5
TA26092,455.0191
TA26092,406.5
TA26092,358.53
TA26092,310.53
TA26092,262.06
TA26092,214.09
TA26092,166.512
TA26092,119.513
TA26092,072.545
TA26092,025.523
TA26091,978.590
TA26091,932.028
TA26091,886.5109
TA26091,841.592
TA26091,688.51,688.51,688.51,688.51,796.010.84243
TA26091,751.0121
TA26091,706.0188
TA26091,619.5206
TA26091,642.51,642.51,349.51,372.51,534.56649.25376
TA26091,451.0148
TA26091,372.5316
TA26091,118.01,118.01,098.01,098.01,294.52815.75307
TA26091,221.5338
TA26091,200.01,200.01,200.01,200.01,151.510.6438
TA2609910.5910.5910.5910.51,084.031.37460
TA26091,023.0472
TA2609760.0820.0760.0820.0963.0280111.12506
TA2609700.0734.5700.0734.5908.08029.31259
TA2609733.5733.5733.5733.5858.010.37723
TA2609712.5712.5712.5712.5808.510.36105
TA2609765.575
TA2609725.574
TA2609740.0800.0571.0590.0686.5207.34532
TA2609667.0669.0585.0585.0652.0319.74299
TA2609642.5642.5630.5631.0621.5123.79127
TA2609607.0610.0483.0483.0591.5123.44127
TA2609520.0609.0491.0491.0562.0133.6291
TA2609553.0590.0450.0459.0538.515341.36202
TA2609542.0542.0434.0434.0516.5133.342
TA2609516.0523.5507.5523.5494.5164.1525
TA2609500.5507.0489.5507.0473.0153.7431
TA2609487.0487.0481.5481.5453.571.6839
TA2609467.5504.0457.5504.0438.0174.0953
TA2609449.5449.5330.0340.5422.5224.41106
TA2609426.5430.0330.0330.0407.081.5120
TA2609406.5421.5344.0348.5392.0183.4134
TA260922.023.519.522.520.03203.43,567
TA260920.021.016.021.022.0150.13126
TA260921.022.513.518.524.0100.09107
TA260919.019.015.515.526.080.07146
TA2609129.0129.0129.0129.027.510.06131
TA260918.518.518.518.529.550.05130
TA260930.030.025.025.032.0660.93223
TA260923.023.023.023.035.020.02169
TA260939.539.533.033.038.5230.45274
TA260941.5532
TA260940.044.537.039.544.5801.58354
TA260942.542.538.542.547.590.19390
TA260947.056.040.540.552.0350.77364
TA260950.550.541.041.057.0380.87258
TA260955.561.043.049.061.5651.7284
TA260960.070.054.560.066.5210.63292
TA260973.577.559.066.071.5331.121,060
TA260984.5193
TA260978.098.078.089.599.0241.02235
TA2609110.0115.0110.0115.0115.530.17244
TA2609134.5134.5106.0114.0136.0824.74750
TA2609131.5188.5125.5169.0157.51238.41331
TA2609175.0180.0140.0180.0184.0957.62303
TA2609199.5229.0172.0226.0213.517717.09249
TA2609220.0257.5216.5257.5245.0677.7201
TA2609259.5295.5259.5295.5283.040.57289
TA2609319.5370.0298.0340.5322.512519.83288
TA2609377.5377.5377.5377.5366.510.19106
TA2609434.5434.5434.5434.5415.510.22114
TA2609486.5486.5486.5486.5465.510.2483
TA2609546.0546.0546.0546.0521.510.2788
TA2609552.0626.0540.0626.0581.0195.3948
TA2609660.0689.0600.0665.0640.53210.22122
TA2609705.5109
TA2609786.0786.0786.0786.0774.010.3938
TA2609820.0880.0820.0880.0843.083.4988
TA2609912.5
TA2609988.5
TA26091,090.01,095.01,090.01,095.01,065.552.735
TA26091,138.01,138.01,138.01,138.01,143.084.5568
TA26091,220.57
TA26091,300.56
TA26091,384.0
TA26091,467.5
TA26091,551.51
TA26091,635.5
TA27011,462.0
TA27011,373.5
TA27011,285.0
TA27011,212.03
TA27011,152.53
TA27011,097.06
TA27011,045.59
TA2701994.021
TA2701950.528
TA2701926.0926.0925.0925.0906.562.7851
TA2701936.0936.0936.0936.0863.520.9481
TA2701827.5106
TA2701830.5845.0830.5845.0792.062.5187
TA2701818.5820.5815.0815.0755.5104.0963
TA2701783.0790.5782.5782.5724.0145.575
TA2701750.5765.0606.0626.5695.53211.38123
TA2701724.5734.5590.0597.0666.54113.5579
TA2701696.0712.5571.5610.0637.54814.61112
TA2701672.0679.5553.0560.5611.54413.1842
TA2701652.5654.0533.0537.5589.06518.4873
TA2701605.0626.5467.5522.0567.09124.53290
TA2701584.0584.0449.0516.0544.59123.32166
TA2701143.0149.0110.0120.0141.5382.41181
TA2701180.0180.0123.5158.0152.0211.63216
TA2701171.5189.5162.5187.0162.0393.45103
TA2701204.5222.5120.5217.5188.5505.0591
TA2701280.0280.0228.5242.5227.5212.56132
TA2701305.5305.5276.0287.0271.0243.43101
TA2701321.5321.5321.5321.5318.030.4836
TA2701351.5364.5351.5364.5365.591.6144
TA2701403.0403.0403.0403.0420.530.658
TA2701490.0490.0457.5457.5475.061.4221
TA2701575.0575.0575.0575.0531.030.8637
TA2701593.518
TA2701656.018
TA2701718.036
TA2701785.015
TA2701855.018
TA2701924.512
TA2701994.05
TA27011,066.5
TA27011,143.0
TA27011,219.03
TA27011,295.02
相关资讯: