郑州商品交易所05月07日PTA期权收盘行情
发布时间：2026年05月07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
TA26062,354.0
TA26062,304.0
TA26062,254.04
TA26062,204.04
TA26062,154.020
TA26062,104.031
TA26062,054.018
TA26062,004.026
TA26061,954.019
TA26061,904.022
TA26061,854.027
TA26061,804.036
TA26061,704.041
TA26061,604.050
TA26061,504.030
TA26061,404.056
TA26061,304.064
TA26061,123.01,123.01,123.01,123.01,204.021.12130
TA26061,104.065
TA26061,004.535
TA2606905.0107
TA2606850.0850.0703.5703.5805.541.54267
TA2606750.0750.0641.0641.0707.0185.97350
TA2606544.0544.0544.0544.0609.0102.72355
TA2606380.0454.5380.0449.5513.010122.63730
TA2606418.0418.0330.0331.0419.58315.161,051
TA2606400.0404.5239.0240.5330.020234.341,877
TA2606300.0314.5158.5158.5248.03,013340.192,402
TA2606258.0258.0102.0105.5176.06,486493.934,831
TA2606148.0170.564.064.5118.027,8961,333.199,887
TA2606140.5140.536.036.576.024,945893.764,193
TA260680.080.019.020.047.0106,7482,501.9619,885
TA260638.058.510.010.529.027,153377.835,332
TA260622.032.55.06.017.519,988174.065,596
TA260613.020.53.03.511.035,906205.819,458
TA260613.013.01.52.07.09,19532.373,698
TA26065.58.51.52.04.020,64255.838,554
TA26065.55.50.51.52.56,1538.122,315
TA26062.54.00.51.01.54,3223.812,290
TA26061.52.50.50.51.02,7341.642,315
TA26061.52.00.50.50.51,4400.791,082
TA26061.52.00.50.50.52,5030.982,805
TA26060.51.50.51.00.56660.241,164
TA26061.51.50.50.50.57,2512.559,169
TA26060.50.50.50.50.583,320
TA26060.5251
TA26060.5183
TA26060.5190
TA26060.5211
TA26060.50.50.50.50.517505
TA26060.5209
TA26060.5124
TA26060.5192
TA26060.50.50.50.50.512280
TA26060.5168
TA26061.01.00.50.50.51560.043,952
TA26060.50.50.50.50.55514
TA26060.5652
TA26060.51.00.51.00.5230.01417
TA26060.51.00.51.00.52130.08928
TA26061.01.50.51.50.52,2501.1910,271
TA26061.51.50.51.00.54080.171,248
TA26061.01.50.51.50.58260.462,129
TA26061.52.51.01.50.59050.731,616
TA26061.03.51.02.51.01,5381.762,602
TA26062.56.02.05.02.022,71044.5220,101
TA26062.08.52.08.53.05,72915.024,363
TA26064.012.03.511.55.513,21055.593,724
TA26068.019.55.517.59.024,084157.656,135
TA260611.531.09.030.015.529,435292.784,757
TA260623.050.515.550.026.0101,5961,610.9412,162
TA260640.080.526.078.544.031,379808.444,666
TA260660.0123.548.0122.072.029,4821,114.253,915
TA260683.0185.080.0184.5114.032,0601,761.232,916
TA2606115.0257.5115.0245.0172.07,507628.341,382
TA2606210.0338.0188.5338.0243.05,854764.581,638
TA2606289.0429.0262.0429.0325.01,707281.02527
TA2606375.0523.5341.0523.5413.51,240256.42435
TA2606440.5613.5437.0609.5506.5831214.25251
TA2606543.5719.0523.5719.0602.5822249.94184
TA2606700.015
TA2606798.513
TA2606897.513
TA2606997.012
TA26061,096.515
TA26061,196.59
TA26061,296.09
TA26061,396.036
TA26072,320.56
TA26072,270.54
TA26072,220.53
TA26072,170.53
TA26072,120.59
TA26072,071.06
TA26072,021.010
TA26071,971.013
TA26071,921.59
TA26071,871.520
TA26071,733.01,733.01,733.01,733.01,821.521.7321
TA26071,772.024
TA26071,672.521
TA26071,573.021
TA26071,474.028
TA26071,375.027
TA26071,277.015
TA26071,179.028
TA26071,082.557
TA2607987.563
TA2607894.572
TA2607803.092
TA2607716.0108
TA2607633.0226
TA2607554.0230
TA2607508.5508.5412.5412.5480.5204.61181
TA2607490.0490.0346.0346.0413.06512.94164
TA2607425.0425.0291.0291.5353.030350.8242
TA2607340.0345.0237.0237.0298.524633.24311
TA2607309.5317.0193.0193.0250.050566.94378
TA2607252.5258.5156.0158.5207.538036.28521
TA2607210.0233.0120.0120.0172.52,158176.554,347
TA2607179.5188.0101.0101.0142.044431.741,037
TA2607148.5159.581.581.5115.552027.53276
TA260798.5132.569.070.594.538816.62373
TA260795.0110.050.550.577.086129.5603
TA260777.592.038.038.061.51,04429.831,304
TA260763.075.531.031.050.01,40535.211,716
TA260763.063.023.023.040.02,49838.992,265
TA260751.051.018.018.032.56439.36844
TA260737.042.014.014.025.56689.02874
TA260734.034.013.017.020.51111.22431
TA260730.033.011.011.016.51,30612.921,661
TA26072.0163
TA26072.070
TA26072.0141
TA26072.5103
TA26072.5124
TA26072.5168
TA26073.0153
TA26073.0147
TA26073.095
TA26073.061
TA26073.5115
TA26074.04.52.54.03.5700.12542
TA26072.02.52.02.54.0383
TA26072.53.02.53.05.070.0150
TA26073.56.03.56.05.5450.13172
TA26076.58.04.58.07.02170.67350
TA26078.015.08.010.08.5590.26531
TA260712.015.510.515.011.02441.55875
TA260717.020.514.020.514.0580.49558
TA260720.025.020.023.519.0250.27390
TA260723.535.022.535.026.076311.56633
TA260730.050.030.046.534.52,59851.541,360
TA260740.564.540.564.047.578420.78594
TA260755.086.054.584.064.01,29947.01945
TA260773.0110.072.0109.085.080437.59636
TA2607100.0142.094.0135.0111.01,53088.181,176
TA2607120.5180.0120.5179.5143.557643.51543
TA2607160.5227.0156.0227.0183.029627.7553
TA2607210.0276.5196.5267.0228.541950.91497
TA2607253.0334.5242.0326.0280.056779.0369
TA2607307.0390.0296.5390.0337.511018.86236
TA2607380.0468.5371.0455.5402.015633.66238
TA2607437.0532.0437.0532.0471.58620.73130
TA2607500.0595.0500.0595.0544.57320.487
TA2607580.5684.0580.5684.0623.53310.6548
TA2607705.55
TA2607790.07
TA2607878.57
TA2607968.05
TA26071,060.55
TA26071,154.08
TA26071,248.53
TA26071,344.510
TA26081,657.0
TA26081,559.514
TA26081,464.03
TA26081,369.06
TA26081,275.54
TA26081,184.07
TA26081,094.09
TA26081,007.012
TA2608921.027
TA2608839.554
TA2608760.518
TA2608685.022
TA2608614.038
TA2608545.018
TA2608483.013
TA2608423.515
TA2608370.524
TA2608325.541
TA2608287.069
TA2608254.588
TA2608211.5211.5211.5211.5224.560.6588
TA2608199.072
TA2608175.531
TA2608155.061
TA2608131.5131.5114.0114.0137.0130.869
TA2608131.0131.0127.0131.0120.5110.7147
TA2608125.5125.5122.5122.5107.560.3778
TA260894.091
TA260883.5138
TA260868.068.068.068.074.020.07102
TA260880.580.560.060.065.0180.66166
TA260872.573.051.551.558.0240.7618
TA26088.5105
TA260811.012.511.012.511.540.02131
TA260813.514.013.514.016.040.0386
TA260821.521.521.021.020.590.0996
TA260827.583
TA260835.572
TA260845.582
TA260858.063
TA260872.058
TA260890.568
TA2608113.5113.5113.5113.5111.040.2348
TA2608135.0137
TA2608163.557
TA2608172.5205.5172.5205.5194.590.8852
TA2608206.0241.5202.0241.5232.0212.3127
TA2608272.015
TA2608319.04
TA2608373.0
TA2608434.5
TA2608501.5
TA2608571.0
TA2608645.0
TA2608721.0
TA2608800.5
TA2608882.5
TA2608965.0
TA26081,051.5
TA26081,138.5
TA26081,227.5
TA26081,317.5
TA26081,408.03
TA26081,501.0
TA26092,388.5198
TA26092,339.0
TA26092,289.53
TA26092,240.03
TA26092,190.56
TA26092,141.010
TA26092,001.52,001.52,001.52,001.52,092.011.013
TA26092,043.013
TA26091,994.043
TA26091,945.024
TA26091,896.066
TA26091,760.01,760.01,760.01,760.01,848.032.6429
TA26091,800.087
TA26091,751.583
TA26091,616.51,616.51,616.51,616.51,703.543.23201
TA26091,675.01,675.01,675.01,675.01,656.010.8498
TA26091,609.0186
TA26091,515.0166
TA26091,339.51,433.01,321.01,321.01,422.553.37294
TA26091,353.01,353.01,246.01,246.01,331.5117.22145
TA26091,200.01,200.01,175.51,175.51,242.021.19317
TA26091,155.0279
TA26091,070.0332
TA2609988.5370
TA2609926.0926.0831.5831.5908.57032.22312
TA2609849.5849.5849.5849.5833.562.54255
TA2609664.0664.0664.0664.0761.051.71427
TA2609642.5644.0642.5644.0693.5103.22260
TA2609628.5823
TA2609628.0628.0507.5507.5569.5153.99247
TA2609575.0575.0444.5458.5513.014133.71,078
TA2609534.0534.0398.5405.5463.516033.54392
TA2609470.0478.5354.0367.0415.023447.281,105
TA2609430.5441.5312.5321.5374.512823.76514
TA2609403.0403.0278.5282.0334.0807135.02981
TA2609359.5359.5249.0256.0301.546067.29476
TA2609365.0365.0220.0223.5269.51,081145.81,320
TA2609270.0294.0194.5200.5242.071584.05866
TA2609258.0266.0171.5175.5218.067267.86818
TA2609224.5228.0152.5156.0194.01,095114.41,202
TA2609220.0220.0136.0147.0176.578165.29509
TA2609183.0199.5120.0124.0158.540430.33275
TA2609174.0174.5105.0109.5142.544829.92245
TA2609154.0162.094.097.5130.084849.12443
TA2609139.5154.583.086.5117.51,05655.43468
TA2609136.5136.574.075.5105.533116.8564
TA2609144.0144.058.062.097.06,680279.573,790
TA26098.510.57.59.05.03891.726,408
TA26099.59.59.59.55.520.01180
TA26099.59.59.59.56.030.01139
TA260910.010.010.010.07.060.03145
TA260911.011.011.011.07.540.02136
TA260910.012.510.012.58.590.05136
TA260912.519.512.514.09.5360.3338
TA260914.014.014.014.010.570.05154
TA260916.017.014.516.012.0850.66577
TA260913.0447
TA260917.517.517.517.514.560.05258
TA260918.019.518.019.516.050.05339
TA260921.021.021.021.018.060.06335
TA260923.023.023.023.020.090.1289
TA260935.035.025.525.522.0190.26294
TA260930.030.026.026.024.540.06294
TA260923.533.523.533.027.01,20218.283,978
TA260935.536.035.536.033.090.16241
TA260931.042.531.042.540.5340.6309
TA260944.058.544.050.549.5140.35358
TA260954.068.553.567.059.51925.8552
TA260969.584.556.584.572.543816.442,022
TA260980.0100.075.0100.087.0703.24601
TA2609101.0122.5101.0121.5105.023613.0596
TA2609125.5144.0106.0144.0125.054034.52628
TA2609140.5174.5140.5174.5149.519815.99244
TA2609160.0207.5155.0205.0176.02,669238.242,436
TA2609192.0240.0188.0240.0208.527429.79566
TA2609221.0278.0212.5278.0242.531340.29876
TA2609260.0322.0243.5313.0283.552276.01,795
TA2609292.0374.0292.0373.0326.517330.18682
TA2609343.5427.0332.0420.5376.027954.75474
TA2609407.5483.5393.0476.5427.028364.01466
TA2609440.5546.0436.0527.5485.525864.12371
TA2609498.0607.5498.0596.0545.08423.92234
TA2609609.0670.5604.5648.0611.55818.5193
TA2609663.0736.5662.5725.0679.06121.32128
TA2609742.0812.0742.0812.0751.0218.2971
TA2609880.0889.5863.0865.0826.53414.9449
TA2609902.581
TA2609984.036
TA26091,065.559
TA26091,149.023
TA26091,236.034
TA26091,435.51,435.51,435.51,435.51,323.510.7238
TA26091,411.036
TA26091,440.01,440.01,424.51,424.51,502.042.8650
TA27011,402.0
TA27011,323.0
TA27011,244.5
TA27011,171.53
TA27011,099.03
TA27011,029.58
TA2701964.09
TA2701898.526
TA2701838.539
TA2701781.547
TA2701794.0794.0794.0794.0724.531.1974
TA2701675.5107
TA2701688.0688.0688.0688.0628.531.03114
TA2701582.576
TA2701542.5542.5542.5542.5545.010.27134
TA2701509.0215
TA2701474.0209
TA2701445.5226
TA2701437.5440.0437.5440.0418.561.32202
TA2701417.0419.5353.5353.5391.5183.57274
TA2701397.5397.5332.5336.5367.0224.17394
TA2701368.5379.0299.5312.0346.57312.56547
TA2701295.5295.5287.5287.5326.091.326
TA2701320.0320.0266.0266.5305.5243.5321
TA2701316.5316.5235.5235.5287.08612.1369
TA2701115.0148.0115.0131.0120.0463.05387
TA2701129.5129.5129.5129.5140.530.19313
TA2701160.5268
TA2701191.0191.0191.0191.0187.030.29192
TA2701199.0244.0199.0244.0213.591.04204
TA2701223.5280.0223.5260.0243.0283.61148
TA2701273.0273.0273.0273.0276.030.41143
TA2701291.5528.5113.5360.0310.0142.19149
TA2701349.083
TA2701390.597
TA2701396.5450.0396.5450.0432.5142.9794
TA2701482.041
TA2701533.543
TA2701586.537
TA2701648.043
TA2701710.524
TA2701774.027
TA2701844.55
TA2701916.06
TA2701988.03
TA27011,062.56
TA27011,141.04
TA27011,219.0
TA27011,297.5
TA27011,378.0
相关资讯: