郑州商品交易所08月14日PTA期权收盘行情
发布时间：2026年08月14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
TA2610927.5
TA2610878.0
TA2610829.0
TA2610780.0
TA2610731.011
TA2610635.08
TA2610541.5128
TA2610425.0541.5399.0534.0451.51,208281.66476
TA2610343.5451.0316.5445.0366.51,115214.81650
TA2610266.0364.0243.5361.5289.01,106170.44459
TA2610204.0289.5182.0287.5222.52,480277.04884
TA2610149.0227.5133.0220.0167.014,6441,236.762,015
TA2610120.0172.097.5169.5123.024,6811,534.874,916
TA261081.0130.070.5126.590.021,7051,008.694,721
TA261065.096.550.095.566.537,6911,254.847,983
TA261046.072.536.070.549.014,785359.743,256
TA261035.055.526.054.536.525,270459.563,742
TA261030.042.519.041.027.515,556227.013,112
TA261021.033.514.532.021.514,915159.043,539
TA261017.026.511.525.016.526,703245.426,795
TA261014.020.58.520.013.07,38949.632,617
TA261011.016.56.516.510.58,45745.532,409
TA26108.014.05.512.58.02,1508.391,078
TA26106.511.04.511.06.51,8856.071,178
TA26106.09.04.09.05.51,7965.291,243
TA26105.57.53.07.54.52,7536.044,242
TA26104.04.52.52.52.09621.541,615
TA26105.05.03.53.53.01,1212.431,189
TA26105.56.04.04.03.52,4155.791,176
TA26106.57.04.54.55.01,5844.891,197
TA26108.59.55.56.06.08,47431.285,937
TA261012.513.57.58.010.02,83816.073,482
TA261020.022.511.512.016.017,337151.27,146
TA261033.034.018.018.526.06,91988.363,844
TA261050.057.528.028.541.09,266201.364,985
TA261077.081.544.045.063.512,891432.44,598
TA2610113.5126.568.070.597.014,555729.493,740
TA2610177.0177.0102.5104.0141.010,538722.623,391
TA2610223.5236.5148.0150.0197.04,772449.781,859
TA2610290.5309.5204.5211.5264.02,348311.151,113
TA2610362.0387.5274.5275.5340.0995160.24816
TA2610452.5473.0350.5354.0422.51,044212.01757
TA2610510.0388
TA2610601.0181
TA2610748.0748.0742.5746.0694.53814.1315
TA2610789.534
TA2610886.04
TA2610983.03
TA26101,081.0
TA26101,179.5
TA26101,278.0
TA26101,377.0
TA2611948.5
TA2611900.53
TA2611852.56
TA2611805.53
TA2611759.03
TA2611713.06
TA2611624.0
TA2611539.06
TA2611435.5530.5412.0526.0459.038686.26276
TA2611357.0453.5340.5450.5386.037172.17209
TA2611298.0382.5283.5379.5320.029347.13134
TA2611246.0315.5231.5303.5262.536148.33267
TA2611200.0263.5184.5262.0213.064671.85363
TA2611151.0215.5149.0212.5172.051047.07452
TA2611127.0174.0120.0168.5139.067950.92386
TA2611102.5141.597.5141.0112.094756.05548
TA261182.5114.077.0111.090.551924.95309
TA261165.092.061.591.572.567024.96318
TA261154.575.050.074.059.563119.04152
TA261146.062.541.062.549.01,01424.48210
TA261139.051.534.051.540.074815.56231
TA261131.042.528.042.533.586014.35258
TA261126.035.523.035.528.078011.29376
TA261120.529.520.028.523.57869.12833
TA261111.011.09.59.58.51310.64152
TA261113.013.010.010.010.5690.39139
TA261115.015.511.011.513.05893.83430
TA261118.018.513.513.516.02832.43204
TA261121.522.516.016.019.02993.02255
TA261126.027.519.019.023.53544.25341
TA261138.539.527.527.534.03776.58298
TA261154.056.539.039.048.557113.15407
TA261178.080.555.055.068.587130.611,119
TA2611107.5111.077.578.095.062328.35396
TA2611150.0150.0105.0109.0129.087950.68683
TA2611192.0197.5141.0143.0171.059450.39373
TA2611238.5252.5184.5186.5221.060666.66279
TA2611310.5313.5236.0237.5279.519126.19231
TA2611370.5381.5296.0297.0346.031251.09172
TA2611443.5467.0366.5366.5419.019340.28230
TA2611523.5542.5436.0438.5497.029972.08312
TA2611579.044
TA2611665.530
TA2611754.521
TA2611845.518
TA2611939.09
TA26111,033.09
TA26111,128.5
TA2612965.5
TA2612919.0
TA2612873.0
TA2612827.5
TA2612782.5
TA2612739.0
TA2612695.5
TA2612613.0
TA2612535.03
TA2612462.5
TA2612395.5
TA2612337.016
TA2612285.548
TA2612262.0262.0262.0262.0241.060.7585
TA2612202.051
TA2612170.5105
TA2612144.0111
TA2612121.06
TA2612103.515
TA261288.097
TA261276.0102
TA261219.572
TA261222.5109
TA261226.5172
TA261231.099
TA261236.0108
TA261242.048
TA261248.56
TA261265.53
TA261287.56
TA2612114.03
TA2612147.03
TA2612188.0
TA2612236.0
TA2612290.5
TA2612351.0
TA2612419.0
TA2612492.0
TA2612568.5
TA2612650.5
TA2612734.5
TA2612822.0
TA2701925.0
TA2701880.5
TA2701837.09
TA2701793.512
TA2701751.518
TA2701710.521
TA2701624.5656.0624.5647.0670.0103.2338
TA2701551.0579.0551.0579.0594.041.13545
TA2701496.0579.0478.0576.0522.537597.27740
TA2701434.0512.0413.5512.0456.024956.52623
TA2701375.5447.5359.0443.0397.519036.48963
TA2701323.0392.5307.0392.5344.0641109.63673
TA2701280.0341.5264.5341.5296.01,146166.13795
TA2701246.5296.0227.5294.5256.51,248159.461,369
TA2701212.0257.0195.0257.0221.0926100.64855
TA2701182.0221.5169.0219.5190.577873.52892
TA2701161.5193.5147.0193.5165.51,01884.48763
TA2701137.0167.5127.5167.5142.559643.1520
TA2701119.5145.0110.5144.5125.566741.03610
TA2701103.5127.096.5127.0109.01,79097.15574
TA270192.0111.084.5111.096.51,81287.09722
TA270181.098.074.597.584.52,423101.492,709
TA270171.586.565.586.575.01,31749.121,079
TA270175.576.075.576.067.0361.36435
TA270154.568.052.568.059.0491.41228
TA270149.060.047.060.053.0471.18249
TA270144.049.042.046.548.0300.68636
TA270142.542.541.542.043.0420.88397
TA270139.539.535.537.038.5561.01321
TA270132.038.031.537.035.51482.54380
TA270132.038.029.538.032.586213.993,985
TA270139.040.033.033.036.01933.351,066
TA270145.545.537.537.541.01633.45973
TA270152.053.043.543.547.580119.031,088
TA270159.559.549.049.054.069718.95723
TA270167.567.556.056.061.553416.37833
TA270178.079.063.563.570.535112.37736
TA270189.091.073.073.580.056622.91,982
TA2701115.5115.592.093.0103.037218.971,127
TA2701142.5146.5116.5116.5131.077451.81,021
TA2701180.5184.5148.0148.0164.085173.261,185
TA2701220.5229.5182.5183.5204.592397.96650
TA2701270.0278.5221.0225.0251.01,066137.691,355
TA2701321.5335.5273.5275.5302.0893139.36536
TA2701382.5396.5327.5329.0361.5686124.38700
TA2701452.5460.5388.0388.0426.027355.85455
TA2701522.0532.0457.5461.0494.512330.76533
TA2701607.5609.5522.0522.0569.08724.16474
TA2701645.0113
TA2701727.549
TA2701810.052
TA2701897.066
TA2701985.024
TA27011,074.527
TA27011,166.55
TA27011,258.56
TA27011,352.03
TA27011,446.57
TA27011,541.05
TA27011,636.5
TA27011,733.0
TA27011,820.01,821.51,812.01,812.01,829.510898.15115
TA2703955.0
TA2703912.0
TA2703870.5
TA2703830.0
TA2703790.0
TA2703750.5
TA2703713.54
TA2703677.03
TA2703607.014
TA2703542.06
TA2703483.510
TA2703429.012
TA2703382.032
TA2703328.5337.5328.5330.5339.081.3323
TA2703301.025
TA2703268.014
TA2703239.03
TA2703213.59
TA2703192.036
TA2703171.045
TA2703155.081
TA270356.5128
TA270363.5120
TA270371.567
TA270381.027
TA270379.579.579.579.590.530.1261
TA2703101.015
TA2703113.57
TA2703126.5
TA2703156.0
TA2703189.5
TA2703230.53
TA2703274.510
TA2703326.521
TA2703382.510
TA2703443.54
TA2703509.59
TA2703579.53
TA2703653.02
TA2703730.01
TA2703808.57
TA2703892.0
TA2705756.0
TA2705720.5
TA2705687.5
TA2705622.0
TA2705562.5
TA2705506.0
TA2705457.54
TA2705410.513
TA2705371.523
TA2705334.563
TA2705303.594
TA2705285.5290.5285.5290.5275.020.2986
TA2705249.0132
TA2705220.0220.0220.0220.0227.5202.2140
TA2705150.027
TA2705164.021
TA2705180.015
TA2705213.518
TA2705253.09
TA2705295.07
TA2705345.04
TA2705397.03
TA2705456.5
TA2705518.0
TA2705585.5
TA2705655.5
TA2705728.5
TA2705805.5
相关资讯: