郑州商品交易所06月25日PTA期权收盘行情
发布时间:2026年06月25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
TA2608689.5
TA2608642.06
TA2608594.57
TA2608502.514
TA2608389.0389.0388.0388.0414.020.395
TA2608303.5303.5303.5303.5331.010.157
TA2608277.0277.0212.0233.5255.519521.73187
TA2608255.5259.0149.5173.0189.514,9721,353.571,334
TA2608189.5189.5105.5124.0136.019,9531,317.672,643
TA2608182.0182.070.585.594.027,6831,268.513,115
TA2608110.0110.048.058.063.037,5101,154.693,701
TA260875.077.031.037.042.520,624432.542,689
TA260856.056.020.523.528.569,687949.079,773
TA260833.033.012.514.519.019,222168.47,578
TA260825.525.59.09.513.038,330243.0314,033
TA260815.516.05.05.59.012,10245.374,869
TA260810.511.53.03.56.010,04225.516,187
TA26088.08.02.02.54.517,06431.4311,830
TA26085.05.01.51.53.03,2224.214,153
TA26083.53.51.01.52.03,4153.454,343
TA26082.52.51.01.01.52,7262.033,103
TA26082.02.00.51.01.01,8871.082,792
TA26082.02.51.01.51.04,8313.718,616
TA26081.51.50.51.00.57060.311,403
TA26081.52.00.51.00.51,3420.741,944
TA26081.51.50.51.00.5280.011,164
TA26080.50.50.50.50.51160.031,006
TA26080.51.00.51.00.51450.04916
TA26080.50.50.50.50.51060.03537
TA26080.50.50.50.50.5250.01559
TA26080.50.50.50.50.52720.07571
TA26080.50.50.50.50.51480.04672
TA26080.50.50.50.50.52230.061,771
TA26080.51.00.50.50.52,0430.523,410
TA26085.013.55.011.010.05,44028.472,321
TA26087.516.07.513.012.518,562116.663,062
TA26089.021.57.517.515.073,762611.8414,611
TA260813.031.511.024.522.537,036432.42,675
TA260819.547.518.537.534.039,712683.645,345
TA260830.070.526.056.551.078,7392,029.857,720
TA260845.0103.540.082.075.569,3662,713.464,511
TA260865.5147.561.0120.0109.5134,8927,442.049,600
TA260894.0201.590.0172.5156.047,5553,702.383,648
TA2608138.0268.0127.0233.5214.029,3253,070.913,173
TA2608186.0346.0176.5301.5283.017,3042,414.042,456
TA2608256.5427.5250.0387.0362.07,0651,276.71,747
TA2608327.0516.0303.5463.5448.06,0351,350.794,080
TA2608447.5608.5436.5550.5538.51,558414.181,979
TA2608500.0701.0500.0640.5632.51,132354.141,557
TA2608632.0803.0627.0741.0728.0902328.491,336
TA2608770.0870.0770.0846.5825.53815.55821
TA2608925.5925.5921.0921.0923.520.921,104
TA26081,010.01,010.01,000.01,010.01,022.56633.42729
TA26081,158.01,158.01,156.01,156.01,121.56838.82335
TA26081,221.0307
TA26081,320.5445
TA26081,420.53
TA26081,520.0
TA26081,620.0
TA26081,720.0
TA26081,820.0
TA26081,920.0
TA26082,020.0
TA26082,120.0
TA26082,220.0
TA26082,320.0
TA26082,420.03
TA26082,520.0
TA26091,300.01,303.01,217.01,259.51,273.55031.14338
TA26091,171.01,171.01,171.01,171.01,225.0105.8610
TA26091,198.51,198.51,183.51,183.51,176.02313.6720
TA26091,150.01,150.01,089.01,135.01,127.53318.5630
TA26091,107.51,107.51,107.51,107.51,079.0105.5423
TA26091,031.010
TA2609983.512
TA2609882.5882.5882.5882.5936.5104.4123
TA2609889.545
TA2609843.024
TA2609797.576
TA2609752.040
TA2609708.087
TA2609664.093
TA2609621.5201
TA2609580.098
TA2609506.0506.0506.0506.0538.510.25190
TA2609453.5457.0453.5457.0461.0225.01165
TA2609455.5455.5364.0364.0389.5244.76293
TA2609473.5473.5274.5306.0324.51,527241.76464
TA2609371.5371.5222.0255.0267.03,090400.761,261
TA2609298.0298.0178.5207.0217.06,157648.81,518
TA2609250.5250.5144.5166.5175.07,473630.291,151
TA2609175.5176.5115.5131.5140.59,031608.071,871
TA2609164.0164.092.5105.5113.510,478576.633,907
TA2609111.5115.075.083.091.56,302277.053,307
TA2609100.0100.060.567.573.58,341299.463,719
TA260973.073.549.552.560.03,48398.673,183
TA260957.057.540.043.549.03,78887.773,977
TA260949.054.033.536.039.59,600183.696,246
TA260938.539.527.528.033.04,33466.843,585
TA260931.532.023.523.526.56,01680.475,870
TA260926.026.519.520.022.52,52827.722,829
TA260921.522.016.016.518.51,54414.112,853
TA260919.019.013.514.015.51,1398.962,934
TA260915.516.012.013.013.08315.661,150
TA260915.515.511.013.011.07,03745.3313,927
TA260911.013.59.09.09.57053.47765
TA260910.010.07.58.07.53941.721,880
TA26098.59.07.07.06.56222.391,856
TA26097.57.56.06.05.51,2213.971,552
TA26096.06.05.05.55.01,0072.831,855
TA26096.06.05.05.04.05201.361,466
TA26095.05.04.04.53.5990.22558
TA26094.54.54.04.03.01710.37704
TA26093.54.53.54.02.52530.44734
TA26095.05.03.04.02.01,9923.947,943
TA26095.513.54.510.55.55,21126.098,275
TA26097.013.52.510.07.09804.7361
TA260911.014.010.010.58.02511.41180
TA260912.015.012.012.59.51100.71226
TA260910.016.510.016.511.54843.25334
TA260911.520.511.517.513.52282.08301
TA260913.524.013.519.015.51,58015.14941
TA260915.024.015.020.018.5480.48286
TA260920.527.520.024.521.55246.35668
TA260927.536.527.536.525.0751.12600
TA260925.040.522.032.529.52814.76397
TA260935.547.035.542.033.53156.6481
TA260931.554.031.541.039.561412.65679
TA260932.062.031.550.045.55,814145.3872
TA260936.571.036.557.053.07,191203.61,339
TA260940.581.040.565.561.06,758219.421,519
TA260947.094.545.074.569.529,3171,074.6211,397
TA260962.0121.562.099.092.011,967588.232,531
TA260980.0154.580.0127.5120.516,7771,042.183,630
TA2609107.0197.0106.0163.0155.019,9381,595.384,049
TA2609140.0246.0140.0206.0197.010,6861,075.152,822
TA2609180.0303.0162.0260.0247.015,3731,878.613,616
TA2609224.5366.5219.5321.0304.55,610867.352,312
TA2609189.5436.5189.5389.0370.03,328612.452,972
TA2609315.5511.0315.5462.0442.51,691372.752,901
TA2609440.5596.0439.0541.0520.52,876774.348,278
TA2609510.0676.5510.0621.5602.01,188363.813,909
TA2609608.5766.0608.5708.5688.0880304.877,954
TA2609694.0850.0694.0773.0777.0350133.264,571
TA2609773.5949.0773.5890.0867.514261.866,104
TA2609856.0998.0856.0998.0960.5209.33,039
TA26091,054.5789
TA26091,150.0705
TA26091,333.01,333.01,333.01,333.01,246.0106.67516
TA26091,299.01,354.01,299.01,342.51,343.09160.8399
TA26091,452.01,452.01,435.01,435.01,440.52215.88215
TA26091,538.0170
TA26091,636.5128
TA26091,735.080
TA26091,834.081
TA26091,933.062
TA26092,032.058
TA26092,131.531
TA26092,231.034
TA26092,330.538
TA26092,430.537
TA26092,546.02,560.52,546.02,560.52,530.056.3953
TA2610427.0
TA2610366.0
TA2610309.5
TA2610259.5
TA2610216.09
TA2610182.5189.0182.5188.5180.0222.0413
TA2610166.0166.0145.5152.0148.5352.7111
TA2610121.03
TA2610105.0108.5105.0105.0100.080.4217
TA261082.096.581.090.580.5492.1131
TA261078.078.060.564.065.0742.5853
TA261058.558.553.053.052.5210.5929
TA261041.57
TA261047.047.041.541.533.5210.4624
TA261026.512
TA261022.528.022.528.021.020.0314
TA261021.021.518.518.516.5890.8983
TA261013.015
TA261010.031
TA261017.017.04.010.58.0140.08126
TA261014.514.511.011.06.0210.14275
TA2610137.0170.0135.0162.0152.5463.4945
TA2610182.5202.0182.5201.5190.5141.3823
TA2610222.0270.0220.0250.0234.0414.9116
TA2610283.012
TA2610319.5320.0319.5320.0339.550.827
TA2610403.010
TA2610471.050
TA2610543.539
TA2610578.0578.0578.0578.0621.520.626
TA2610702.021
TA2610786.06
TA2610873.03
TA2610962.0
TA26101,053.5
TA26101,146.5
TA26101,241.0
TA26101,336.53
TA26101,433.0
TA26101,530.0
TA26101,628.0
TA26101,726.5
TA2611463.0463.0463.0463.0451.030.693
TA2611390.5
TA2611336.06
TA2611287.59
TA2611246.518
TA2611211.04
TA2611175.0183.0175.0183.0178.530.273
TA2611153.08
TA2611129.53
TA2611110.012
TA261199.099.088.088.093.090.4212
TA261178.526
TA261160.060.060.060.066.050.1540
TA261160.060.052.552.556.0100.2847
TA261152.552.545.045.047.0100.2446
TA261146.547.046.547.039.590.221
TA261137.537.530.030.033.0100.1759
TA261128.030
TA261123.512
TA2611165.0174.5161.5164.0167.0151.2415
TA2611192.0192.0192.0192.0205.560.618
TA2611250.515
TA2611301.521
TA2611359.512
TA2611423.534
TA2611490.515
TA2611564.527
TA2611640.018
TA2611720.015
TA2611802.526
TA2611887.539
TA2611975.036
TA26111,064.533
TA26111,155.021
TA26111,247.515
TA26111,340.59
TA26111,435.59
TA26111,531.0
TA2701447.0
TA2701420.5420.5420.5420.5416.010.211
TA2701387.015
TA2701331.0364.0331.0349.5338.0498.57157
TA2701300.5317.0300.5303.5295.5578.68118
TA2701262.5277.0258.0264.0259.5628.19147
TA2701227.5243.0205.0231.5229.0566.39175
TA2701221.0221.0180.0184.0201.5403.89272
TA2701175.0175.0158.0170.0179.0191.63244
TA2701140.0144.0140.0144.0158.060.43225
TA2701124.5130.5124.5130.0141.0523.38183
TA2701114.5117.5100.0109.5125.0231.28127
TA2701113.0113.087.097.5111.01205.79203
TA2701114.5115.080.084.5100.0703.39175
TA270174.574.569.069.088.5411.52168
TA270178.578.561.564.079.5461.46197
TA270150.059.050.056.572.0310.85222
TA270150.050.050.050.064.0401.14250
TA270142.043.041.041.557.5270.56185
TA270139.039.039.039.052.560.12132
TA270135.036.535.036.547.090.17160
TA270132.532.532.532.542.030.05233
TA270132.032.025.529.038.51732.42663
TA270128.528.526.027.035.0120.16440
TA270123.026.521.523.531.5911.12304
TA270123.526.522.526.028.52473.0577
TA270131.531.522.026.026.06478.531,679
TA2701177.0208.5161.5183.5179.528826.56199
TA2701191.0225.5191.0204.0198.516016.24199
TA2701170.0248.0170.0223.5218.51,184124.431,768
TA2701260.0300.0235.5259.0269.060579.05899
TA2701307.5350.0292.5332.0325.549377.09968
TA2701365.0410.0334.5384.0388.549990.461,179
TA2701440.0476.0428.0428.0457.0388.64446
TA2701462.0469.0462.0469.0528.020.47380
TA2701570.0580.0570.0580.0605.0185.18211
TA2701683.0163
TA2701680.0754.5680.0754.5765.011241.27171
TA2701840.0840.0840.0840.0848.5177.17111
TA2701950.0950.0950.0950.0934.010.48161
TA27011,000.01,006.01,000.01,006.01,021.52010.0375
TA27011,154.01,154.01,153.01,153.01,109.521.1551
TA27011,200.540
TA27011,292.060
TA27011,383.524
TA27011,477.027
TA27011,571.05
TA27011,665.56
TA27011,760.53
TA27011,856.56
TA27011,952.54
TA27012,049.0
TA27012,146.0
TA27012,243.5
相关资讯: