郑州商品交易所11月09日PTA期权收盘行情
发布时间：2026年11月09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
TA26121,608.0
TA26121,558.0
TA26121,508.0
TA26121,458.0
TA26121,408.01
TA26121,358.01
TA26121,308.01
TA26121,208.06
TA26121,108.012
TA26121,008.01
TA2612908.04
TA2612834.5834.5834.5834.5808.510.4216
TA2612708.548
TA2612609.083
TA2612539.5572.0449.0451.5510.51,322334.47482
TA2612439.0473.5352.0358.0413.01,854378.59822
TA2612347.0376.5259.5267.0318.02,744439.83653
TA2612215.5282.0171.5176.0228.02,606300.24996
TA2612141.0195.099.0103.0147.54,319309.711,469
TA261289.5122.546.549.584.028,2901,116.736,734
TA261253.072.518.020.042.061,7011,210.0111,138
TA261227.040.56.08.020.0118,7521,059.717,104
TA261212.021.52.02.59.593,395478.6114,947
TA26128.010.50.51.05.041,560106.148,628
TA26124.55.50.50.52.522,15124.5710,729
TA26121.52.50.51.01.510,0965.395,100
TA26121.52.00.50.51.015,8126.6310,678
TA26120.51.00.50.50.54,5641.222,760
TA26120.51.00.50.50.52,0790.546,349
TA26120.51.00.50.50.58310.222,795
TA26120.50.50.50.50.57450.195,962
TA26120.50.50.50.50.56510.166,152
TA26120.50.50.50.50.57850.23,632
TA26120.50.50.50.50.5790.022,649
TA26120.50.50.50.50.5310.015,075
TA26120.52,512
TA26120.50.50.50.50.51160.033,851
TA26120.51,829
TA26120.50.50.50.50.51370.0318,488
TA26120.5622
TA26120.5788
TA26120.5587
TA26120.5782
TA26120.5457
TA26120.5351
TA26120.50.50.50.50.5171,581
TA26120.5402
TA26120.50.50.50.50.5780.02761
TA26120.50.50.50.50.56160.152,185
TA26121.01.00.50.50.51,2920.332,983
TA26121.51.50.50.50.56,4172.175,394
TA26122.02.00.51.00.55,4572.473,267
TA26123.54.00.52.01.011,99010.496,595
TA26127.57.51.03.52.523,33035.518,051
TA261211.011.02.05.55.040,598115.959,098
TA261222.022.04.513.510.0175,489996.6731,020
TA261232.537.58.027.020.072,082734.579,315
TA261264.066.019.054.039.577,9491,569.7612,020
TA2612108.0110.043.0100.576.029,9111,149.486,785
TA2612168.0176.087.5171.5134.05,096349.061,701
TA2612230.5262.5154.5255.5211.52,896309.053,331
TA2612303.0359.0240.0350.0301.51,982298.572,640
TA2612395.0453.5350.5453.5397.035069.253,938
TA2612475.5552.0451.5552.0494.54110.763,558
TA2612591.5650.0588.0650.0593.511737.151,874
TA2612699.0756.5674.0752.5693.0468168.142,820
TA2612771.0800.0768.5768.5792.56525.35715
TA2612896.0896.0871.5871.5892.5156.621,287
TA2612985.5985.5959.0959.0992.094.37953
TA26121,092.0272
TA26121,192.0
TA26121,292.0
TA26121,392.0
TA26121,492.0
TA26121,592.0
TA26121,692.0
TA26121,792.0
TA26121,892.0
TA27011,414.023
TA27011,364.5
TA27011,315.511
TA27011,267.012
TA27011,218.018
TA27011,170.021
TA27011,121.538
TA27011,026.0748
TA2701931.51,028
TA2701839.5909
TA2701749.51,161
TA2701662.01,329
TA2701579.01,105
TA2701527.0548.0453.5456.5501.01,153291.481,934
TA2701452.5472.5384.0386.5428.51,102238.862,074
TA2701385.0403.0320.5323.5362.01,452263.381,350
TA2701325.0340.0262.5270.5302.01,319196.711,718
TA2701269.5285.5217.0221.5250.01,530189.571,634
TA2701215.0238.0177.5183.5206.02,658275.222,532
TA2701188.0195.0143.0149.0168.52,435208.863,037
TA2701156.0159.5115.5119.5137.51,832127.333,509
TA2701123.0131.593.597.5111.52,173120.024,989
TA2701105.5108.076.079.592.01,65875.985,632
TA270176.088.562.065.075.52,03777.033,181
TA270170.073.551.052.562.03,282102.793,898
TA270162.062.041.544.552.02,24657.982,962
TA270150.551.035.537.043.05,233114.775,404
TA270141.042.529.531.536.52,44244.432,860
TA270136.036.024.526.031.05167.923,750
TA270128.532.020.520.526.52953.732,813
TA270124.026.517.519.023.096410.177,569
TA270121.023.015.015.519.51,98717.978,379
TA27016.07.05.07.05.51,0233.032,950
TA27017.07.55.57.56.5640.22840
TA27017.57.57.57.57.51946
TA27018.510.58.510.58.5140.071,043
TA27018.512.07.512.09.54131.91,022
TA270111.013.511.013.511.51580.981,179
TA270114.016.511.516.013.02,15815.26,235
TA270118.521.514.521.017.51,14410.011,608
TA270125.026.519.526.523.01,84421.972,318
TA270132.535.526.035.031.01,83228.842,882
TA270143.047.534.046.041.03,10464.223,021
TA270160.062.546.061.053.512,022332.712,524
TA270180.081.060.080.570.03,112110.374,368
TA270191.0105.578.5105.592.01,19255.253,204
TA2701120.0136.0102.5132.5119.02,765168.326,605
TA2701142.0172.0134.5171.0152.01,337102.463,046
TA2701229.5229.5169.0219.0192.04,618449.536,404
TA2701234.0271.0213.5271.0240.02,179261.854,045
TA2701287.0328.0268.5325.0295.51,475217.442,861
TA2701354.5394.0325.5391.0358.0907163.542,438
TA2701422.5465.0394.5463.5427.0892190.052,225
TA2701489.0547.0463.5542.0500.5983247.21,308
TA2701524.5524.5524.5524.5581.010.2617,887
TA2701664.51,814
TA2701776.0776.0739.5739.5751.020.761,505
TA2701874.0874.0872.0872.0840.520.871,293
TA2701931.5637
TA27011,025.0256
TA27011,119.039
TA27011,214.559
TA27011,280.01,365.01,280.01,365.01,311.0106.53248
TA27011,407.0
TA2702866.0
TA2702783.5
TA2702703.5
TA2702626.51
TA2702555.08
TA2702486.03
TA2702424.07
TA2702367.03
TA2702314.59
TA2702272.013
TA2702234.512
TA2702205.065
TA2702182.0138
TA2702163.5166
TA2702148.0321
TA2702136.0282
TA2702124.0341
TA2702115.0192
TA2702107.0174
TA270299.0283
TA270292.0331
TA270270.071.569.569.567.01284.49171
TA270287.093.579.091.584.01104.99262
TA2702109.0109.0109.0109.0103.530.16126
TA2702111.0111.0111.0111.0126.510.0658
TA2702160.0160.0159.0159.0154.5181.43144
TA2702192.0192.0192.0192.0185.530.29272
TA2702223.062
TA2702265.539
TA2702299.0320.0299.0320.0312.540.62130
TA2702369.569
TA2702432.0135
TA2702502.099
TA2702580.0580.0580.0580.0578.5102.977
TA2702659.549
TA2702744.0140
TA2702831.560
TA2702919.012
TA27021,010.07
TA27021,101.5
TA27021,193.05
TA27021,286.0
TA27031,298.0
TA27031,251.5
TA27031,206.0
TA27031,161.0
TA27031,116.0
TA27031,071.5
TA27031,028.54
TA2703985.53
TA2703901.518
TA2703820.012
TA2703742.512
TA2703667.015
TA2703598.029
TA2703530.522
TA2703469.026
TA2703411.591
TA2703358.036
TA2703311.568
TA2703269.059
TA2703240.548
TA2703210.0218.5197.0197.0220.5363.85205
TA2703209.0101
TA2703199.040
TA2703189.076
TA2703182.0148
TA2703175.0249
TA2703167.5159
TA2703159.5179
TA270381.081.081.081.0154.530.12275
TA270351.051.013.532.527.560.09187
TA270330.5140
TA270372.072.038.538.535.520.0674
TA270340.065
TA270345.0128
TA270350.578
TA270355.563.054.563.057.0461.36113
TA270359.570.559.570.564.0561.89162
TA270376.585.076.585.079.580.32129
TA270393.5106.593.5106.597.540.21160
TA2703119.0129.5115.5129.5120.0171.02128
TA2703144.0164
TA2703174.0236
TA2703206.5298
TA2703244.547
TA2703286.028
TA2703332.535
TA2703385.071
TA2703442.031
TA2703512.5106
TA2703592.027
TA2703680.514
TA2703770.09
TA2703859.032
TA2703952.0101
TA27031,044.528
TA27031,136.519
TA27031,228.015
TA27031,322.57
TA2704701.0
TA2704629.0
TA2704560.0
TA2704499.0
TA2704441.59
TA2704372.5372.5372.5372.5391.530.5615
TA2704329.0329.0329.0329.0347.030.4928
TA2704290.5293.5290.5293.5308.060.8827
TA2704279.5286.0257.0257.0275.010514.4469
TA2704243.5251.5237.0245.0246.5617.4554
TA2704212.0218.0212.0215.5221.5242.5821
TA2704179.0179.0179.0179.0202.030.273
TA2704158.5158.5158.5158.5182.530.243
TA2704168.5
TA2704127.0127.0127.0127.0155.560.386
TA2704142.515
TA2704146.512
TA2704174.512
TA2704217.5217.5217.5217.5204.510.114
TA2704243.015
TA2704299.5299.5299.5299.5284.530.4518
TA2704353.5353.5350.5350.5334.061.0624
TA2704403.5403.5403.5403.5388.530.6115
TA2704449.0
TA2704515.0
TA2704586.0
TA2704660.5
TA2704740.0
TA2704820.0
TA2704905.53
TA2704991.53
TA27041,078.0
TA2705999.02
TA2705956.5
TA2705915.5
TA2705836.528
TA2705758.548
TA2705687.026
TA2705617.531
TA2705555.526
TA2705496.021
TA2705445.578
TA2705397.0107
TA2705358.5104
TA2705321.0137
TA2705284.5285.0283.5285.0292.581.14173
TA2705265.523
TA2705243.059
TA2705224.099
TA2705206.066
TA2705192.024
TA2705179.564
TA2705127.5127.5127.5127.5168.030.1977
TA2705115.5115.5115.5115.5157.030.17314
TA2705101.5108.596.096.0149.0231.22146
TA2705169.0169.090.090.0108.520.13134
TA2705115.592
TA2705124.0109
TA2705122.0126.5120.5126.5144.5150.9587
TA2705150.0151.5149.5151.5165.5181.3890
TA2705193.534
TA2705223.039
TA2705252.0255.5252.0255.5260.591.1439
TA2705300.0300.0291.5294.5299.5172.5176
TA2705332.5332.5329.5329.5348.581.34109
TA2705399.066
TA2705459.547
TA2705521.5100
TA2705591.526
TA2705663.521
TA2705740.520
TA2705820.55
TA2705902.0
TA2705987.0
TA27051,074.0
TA27051,161.5
TA27051,250.0
TA27051,341.5
TA2707742.5
TA2707674.5
TA2707612.5
TA2707552.5
TA2707501.5
TA2707440.0440.0440.0440.0453.061.343
TA2707402.0433.5402.0428.0412.0418.630
TA2707377.0378.0357.0357.0374.5234.330
TA2707350.0350.0341.0341.0342.0427.2431
TA2707312.5312.5309.0312.0315.0314.8442
TA2707287.5287.5285.5285.5289.091.2910
TA2707269.56
TA2707251.515
TA2707206.5221.0206.5211.5234.5131.416
TA2707193.5202.5193.5196.5220.5212.0724
TA2707233.0
TA2707251.5256.5247.5247.5263.5334.1730
TA2707283.0297.5283.0297.5300.5456.5426
TA2707335.5336.0327.5332.5339.5335.4627
TA2707369.5373.5369.5373.5387.091.6712
TA2707426.5442.0424.5442.0437.0275.8521
TA2707495.03
TA2707556.5
TA2707622.53
TA2707694.5
TA2707767.5
TA2707846.5
TA2707927.5
TA27071,009.0
TA27071,094.5
相关资讯: