郑州商品交易所11月12日PTA期权收盘行情
发布时间：2026年11月12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
TA27011,308.523
TA27011,259.0
TA27011,209.511
TA27011,160.512
TA27011,111.518
TA27011,062.521
TA27011,014.038
TA2701917.0748
TA2701822.01,028
TA2701729.0909
TA2701638.01,161
TA2701550.51,326
TA2701493.0520.5429.0518.5467.536185.86980
TA2701413.5441.0354.5435.5390.01,270251.071,757
TA2701342.5365.0280.5358.5320.01,532247.262,056
TA2701285.0297.5218.0293.5258.03,155409.311,740
TA2701230.0243.0163.0232.0205.08,367867.92,383
TA2701176.0193.5126.5186.0161.08,544692.853,499
TA2701150.0153.591.0146.5125.513,975909.575,037
TA2701113.0120.078.0112.097.513,320671.24,498
TA270189.093.058.087.075.516,522626.454,358
TA270168.075.044.568.059.047,6891,410.939,217
TA270156.556.532.053.545.528,110649.557,850
TA270144.545.027.540.536.017,132308.913,043
TA270125.538.020.032.529.029,910409.725,643
TA270129.029.017.525.522.519,018214.124,160
TA270122.524.014.020.018.518,164164.5710,777
TA270118.518.511.516.515.03,47125.442,863
TA270114.514.59.513.512.55,19329.782,468
TA270113.013.07.011.010.02,88013.232,093
TA270110.010.06.09.08.53,53313.469,101
TA27019.09.53.56.57.06,87720.347,627
TA27015.05.03.54.03.58611.833,186
TA27015.05.54.04.04.02510.57765
TA27016.06.05.05.04.53600.94884
TA27016.56.55.55.55.54551.3808
TA27017.58.06.56.56.59033.161,165
TA27019.09.57.57.57.56082.52991
TA270110.012.08.59.59.08,48941.469,356
TA270113.515.011.011.012.55,72636.896,089
TA270117.019.514.515.017.56,40554.222,958
TA270123.031.519.521.024.010,907128.095,059
TA270132.037.527.028.033.013,109210.486,102
TA270142.054.537.540.045.529,672671.3112,272
TA270162.073.052.054.562.08,265256.235,111
TA270183.097.571.575.084.55,698239.584,800
TA2701112.0132.096.5102.0114.59,010511.447,490
TA2701150.0173.0129.0136.0152.56,156466.962,993
TA2701195.0229.0171.0178.5199.09,831978.136,402
TA2701248.0292.5222.0230.5255.03,165399.384,524
TA2701312.0347.5282.0287.0319.01,374218.22,561
TA2701358.5421.5351.0351.5391.0987194.081,835
TA2701449.0525.0425.0429.0469.01,033241.361,790
TA2701540.5540.5540.0540.0552.05414.61,170
TA2701638.517,820
TA2701768.0768.0768.0768.0729.010.381,813
TA2701805.0806.0805.0806.0821.541.611,499
TA2701915.51,293
TA2701997.0997.0954.0954.01,011.020.98637
TA27011,107.5256
TA27011,205.039
TA27011,302.559
TA27011,401.0248
TA27011,499.5
TA2702739.0
TA2702656.0
TA2702569.5611.5569.5611.5577.5164.7610
TA2702493.0536.5492.0534.5502.5174.3617
TA2702423.0465.5416.0465.5432.56213.4328
TA2702358.0398.5351.5390.5370.513324.1586
TA2702295.5340.0294.5340.0314.5693105.17497
TA2702254.0289.5248.0289.5265.0962122.8660
TA2702215.0244.0204.5244.0223.01,307141.29590
TA2702180.5205.5172.5202.5189.087479.81376
TA2702155.5172.5147.5171.5159.574057.41355
TA2702129.5145.5124.0145.0135.51,18677.07715
TA2702116.0123.5104.5121.0115.51,56385.92945
TA270296.5105.088.5102.097.51,76682.691,005
TA270285.089.574.587.584.01,55962.43680
TA270272.076.563.576.071.01,53452.6617
TA270261.566.554.066.061.51,48943.65343
TA270254.054.054.054.052.530.08189
TA270247.547.546.547.045.0310.73172
TA270240.040.038.039.039.0771.51244
TA270233.534.528.033.033.01211.98329
TA270264.572.558.060.563.51,32643.67546
TA270282.092.074.576.080.01,33855.27772
TA2702103.0112.093.095.0101.01,29866.88752
TA2702122.5140.5116.0119.5126.01,52599.461,195
TA2702163.0172.0145.0145.0155.543934.87132
TA2702212.5212.5178.5179.0193.041340.43383
TA2702259.0259.0219.5224.5236.5879106.31321
TA2702300.5311.5266.0273.0286.5874131.49694
TA2702362.5372.0321.0329.5344.546683.09515
TA2702430.0430.0382.0383.5410.012825.79141
TA2702500.0506.5476.5476.5480.515437.92103
TA2702556.079
TA2702635.555
TA2702717.524
TA2702794.5794.5794.5794.5803.531.1990
TA2702890.540
TA2702980.512
TA27021,071.07
TA27021,163.5
TA27021,257.55
TA27021,351.5
TA27031,178.5
TA27031,132.5
TA27031,086.5
TA27031,040.5
TA2703994.5
TA2703950.5
TA2703906.54
TA2703862.03
TA2703778.018
TA2703695.512
TA2703618.012
TA2703556.0556.0556.0556.0545.030.8318
TA2703476.041
TA2703415.528
TA2703359.5280
TA2703305.0333.0287.5320.5308.523434.7720
TA2703299.5299.5248.5277.5266.572794.63980
TA2703261.5261.5214.5240.0229.043549.05613
TA2703226.5226.5187.5195.0197.0636.1174
TA2703196.5197.5161.0167.5170.548941.34499
TA2703172.0172.0139.5160.5147.070351.751,005
TA2703125.5142.5121.5142.0128.577649.661,013
TA2703112.5123.0105.5123.0112.041823.43546
TA270398.598.591.593.098.5512.45242
TA270393.593.578.578.587.026611.42509
TA270381.083.067.583.076.577929.05710
TA270366.070.066.070.068.520.07149
TA270358.059.058.059.061.020.06178
TA270352.052.050.550.554.530.08279
TA270310.530.510.530.529.020.02185
TA270333.0140
TA270337.037.036.536.537.060.1175
TA270341.065
TA270345.0116
TA270343.052.043.049.550.52676.74251
TA270357.558.553.555.056.53068.55321
TA270365.565.559.061.062.02838.87297
TA270377.079.572.574.577.51104.22407
TA270393.099.593.094.094.535517.13566
TA2703113.5123.0113.5115.5117.043025.39552
TA2703139.5151.0138.5140.0143.527219.64312
TA2703168.5183.0168.5170.5174.01069.18179
TA2703205.0223.0205.0210.0212.59810.73343
TA2703248.0269.0245.5245.5256.048062.34676
TA2703303.5319.0303.5317.0304.57211.22250
TA2703364.0377.0343.0349.0362.06712.0102
TA2703424.071
TA2703491.528
TA2703559.5559.5559.5559.5564.561.68189
TA2703640.5286
TA2703721.514
TA2703804.09
TA2703890.532
TA2703978.5101
TA27031,067.528
TA27031,159.519
TA27031,251.515
TA27031,344.57
TA2704680.0
TA2704609.5
TA2704541.5
TA2704481.5
TA2704425.0
TA2704372.5372.5372.5372.5374.530.5615
TA2704310.0327.5310.0327.5329.560.9633
TA2704278.0288.5273.5288.5288.5121.6946
TA2704242.5253.5242.5251.0253.591.1239
TA2704222.5222.5220.5220.5222.060.6675
TA2704195.0195.0195.0195.0195.530.2957
TA2704171.521
TA2704151.5151.5151.5151.5152.030.236
TA2704146.0148.5146.0146.0134.5241.7621
TA2704129.0129.0129.0129.0118.530.199
TA2704106.57
TA270494.515
TA2704135.5136.5131.0131.5135.5181.215
TA2704163.0164.5159.5159.5164.590.7315
TA2704196.0197.5188.5188.5196.090.8715
TA2704236.5236.5236.5236.5235.530.357
TA2704276.0276.0276.0276.0278.030.4118
TA2704327.027
TA2704381.024
TA2704439.515
TA2704504.0
TA2704571.5
TA2704644.5
TA2704720.0
TA2704806.5806.5806.5806.5799.531.213
TA2704889.0889.0889.0889.0881.531.333
TA2704965.03
TA27041,052.53
TA27041,140.0
TA2705878.02
TA2705838.0
TA2705800.0
TA2705724.028
TA2705654.048
TA2705586.026
TA2705525.531
TA2705469.5469.5469.5469.5467.530.729
TA2705416.0416.0414.5414.5417.0102.0724
TA2705371.0371.0367.0367.0369.091.6681
TA2705330.0330.0330.0330.0328.530.5110
TA2705294.0294.0294.0294.0290.030.44107
TA2705262.0262.0254.5254.5258.560.77137
TA2705235.0235.0233.0233.0228.060.7176
TA2705207.0210.5207.0210.5204.550.5223
TA2705185.5190.0185.5189.0181.0111.0353
TA2705165.0165.0165.0165.0162.510.0898
TA2705151.5151.5151.5151.5146.030.2363
TA2705130.024
TA2705127.5127.5124.0124.0118.520.1364
TA2705107.077
TA270590.090.090.090.096.010.05314
TA270590.090.090.090.088.520.09130
TA2705102.5134
TA2705112.095
TA2705119.5120.5119.5119.5123.5110.66109
TA2705144.5144.5143.0143.0147.060.4381
TA2705172.0172.0172.0172.0176.010.0989
TA2705207.534
TA2705246.0246.0244.0244.0246.060.7446
TA2705285.5285.5285.5285.5287.030.4339
TA2705332.0332.0332.0332.0335.530.578
TA2705385.5385.5360.0369.0387.050.94112
TA2705442.5442.5442.5442.5445.030.6666
TA2705506.0506.0506.0506.0506.030.7650
TA2705567.5574.0567.5574.0573.5113.1492
TA2705636.5641.0636.5641.0642.561.9223
TA2705708.0708.0708.0708.0718.031.0621
TA2705781.5781.5781.5781.5794.031.1720
TA2705863.0863.0863.0863.0874.531.292
TA2705957.0
TA27051,041.0
TA27051,128.5
TA27051,216.0
TA27051,305.0
TA27051,396.5
TA2707783.5
TA2707718.5
TA2707657.0
TA2707594.0
TA2707533.5
TA2707481.0
TA2707430.5
TA2707389.03
TA2707350.030
TA2707318.030
TA2707289.031
TA2707254.0254.0254.0254.0263.560.7839
TA2707227.5227.5224.0224.0244.060.6819
TA2707211.0217.5207.5207.5225.0151.6121
TA2707201.0203.5190.5190.5208.5333.2466
TA2707196.519
TA2707140.0146.0140.0146.0184.540.2940
TA2707194.5
TA2707215.0215.0195.5211.5228.5222.3422
TA2707252.0252.0248.0248.0266.0121.512
TA2707301.530
TA2707340.026
TA2707386.027
TA2707434.512
TA2707492.021
TA2707551.53
TA2707618.5
TA2707688.53
TA2707761.5
TA2707841.0
TA2707921.0
TA27071,003.5
TA27071,090.0
TA27071,177.5
相关资讯: