郑州商品交易所03月30日PTA期权收盘行情
发布时间：2026年03月30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
TA26052,793.02,929.52,793.02,847.52,836.079.9821
TA26052,786.01
TA26052,736.0
TA26052,686.023
TA26052,636.012
TA26052,586.049
TA26052,536.033
TA26052,486.028
TA26052,436.075
TA26052,386.0291
TA26052,336.5382
TA26052,286.5573
TA26052,236.5458
TA26052,187.0513
TA26052,137.0426
TA26052,087.5577
TA26052,037.51,015
TA26051,988.0950
TA26051,938.51,080
TA26051,865.51,908.01,865.51,908.01,889.0109.521,926
TA26051,812.01,812.01,802.01,802.01,790.532.712,933
TA26051,709.01,730.01,709.01,714.01,692.554.33,942
TA26051,619.51,619.51,383.01,477.01,595.02820.264,966
TA26051,542.01,542.01,358.51,366.51,498.51711.918,645
TA26051,403.04,607
TA26051,323.51,400.01,168.51,171.51,309.03321.353,122
TA26051,270.01,270.01,265.01,265.01,216.085.073,888
TA26051,180.01,200.01,000.01,000.01,126.06538.34,270
TA26051,037.51,752
TA26051,000.01,100.0202.0825.0952.0283124.844,140
TA2605920.0944.5742.0762.5870.0114.51995
TA2605866.0866.0661.0694.5790.5134.75936
TA2605731.5731.5620.0633.5717.0289.491,058
TA2605688.5725.5525.5545.0646.5965289.022,132
TA2605611.0676.0458.0482.0580.51,874537.1414,901
TA2605570.0643.0401.5421.5521.01,703437.754,568
TA2605548.0548.0349.0374.0463.52,908646.721,928
TA2605498.5572.5303.0322.5414.58,9691,798.364,441
TA2605436.5498.0263.0290.5367.511,9332,153.892,950
TA2605369.5451.0228.5244.0328.028,1194,549.748,911
TA2605300.5381.5198.0211.5290.09,6221,361.453,191
TA2605300.0333.5170.0181.5258.59,2331,166.893,505
TA2605289.0303.5142.0151.5228.048,5145,226.1220,125
TA2605257.0283.0124.5132.0204.011,3261,126.052,541
TA2605228.0250.0107.5114.0180.59,319816.572,748
TA2605229.5229.591.095.0162.025,4051,901.9814,037
TA2605167.5181.080.582.0144.56,825449.411,822
TA2605150.0169.567.567.5128.56,811392.091,748
TA2605142.0144.060.060.5116.02,464107.674,340
TA2605126.5137.549.553.0104.015,851719.269,309
TA2605114.5116.044.548.093.01,36951.31,749
TA260590.0106.537.542.085.03,166116.131,491
TA260550.096.033.037.576.53,12090.491,667
TA260582.598.028.533.068.54,952123.561,835
TA260585.085.528.033.563.074,9052,066.6939,907
TA26052.04.01.52.00.53,5804.5514,296
TA26052.02.02.02.00.5310.031,167
TA26052.02.02.02.00.51704
TA26052.52.52.52.50.53497
TA26056.06.04.04.00.5120.03835
TA26052.52.52.52.50.51686
TA26050.5511
TA26054.04.53.03.00.51780.291,707
TA26054.54.54.54.50.531,201
TA26054.04.03.03.01.060.011,079
TA26054.54.52.03.51.080.012,447
TA26053.55.03.05.01.01060.22,967
TA26054.05.03.03.51.5900.164,163
TA26053.08.03.03.51.58662.536,082
TA26052.56.02.53.52.03490.71,721
TA26054.08.03.03.52.01,0092.444,383
TA26053.56.53.04.02.52860.693,920
TA26057.07.03.04.53.07121.724,721
TA26058.08.04.04.03.51140.326,675
TA26058.59.55.07.04.017,64863.0646,707
TA26059.011.54.58.05.51,7635.828,278
TA26059.512.55.58.57.58683.857,071
TA260512.514.57.010.510.06693.676,375
TA260514.020.09.014.513.52,33816.0711,725
TA260519.527.511.521.018.010,542104.5215,136
TA260523.033.014.025.524.02,80736.35,427
TA260534.0120.016.034.031.02,93748.025,227
TA260536.055.023.544.040.56,133125.696,597
TA260550.070.533.057.052.06,790188.53,836
TA260570.589.044.075.566.572,6982,539.125,094
TA260574.0109.056.593.584.58,468372.291,951
TA260597.0132.073.0114.0105.08,918500.252,244
TA2605140.0168.094.0142.5131.57,505519.562,306
TA2605170.0193.5120.0178.5161.05,867485.322,231
TA2605188.0233.0150.0212.0195.020,1082,036.488,619
TA2605240.0275.0185.0255.0235.07,545911.142,660
TA2605274.5321.0220.5299.0278.06,760973.72,147
TA2605296.0375.0263.5350.5328.58,4741,407.42,829
TA2605379.5433.5303.0409.0381.56,1131,190.172,838
TA2605454.5495.5369.5475.0441.52,856639.414,726
TA2605510.0560.5437.5543.0503.51,065272.152,429
TA2605583.5633.5508.5619.0572.0804231.081,622
TA2605670.0670.0670.0670.0642.051.68527
TA2605733.0733.0707.5707.5717.520.72398
TA2605794.0385
TA2605850.0850.0850.0850.0875.02410.2344
TA2605957.5964.0950.0950.0957.53818.22646
TA26051,041.5116
TA26051,091.01,182.51,079.01,177.01,129.06535.98649
TA26051,217.022
TA26051,306.015
TA26051,397.531
TA26051,489.541
TA26051,581.570
TA26051,676.0152
TA26062,459.0
TA26062,410.0
TA26062,361.04
TA26062,312.54
TA26062,264.018
TA26062,215.531
TA26062,167.018
TA26062,119.026
TA26062,071.019
TA26062,023.522
TA26061,976.027
TA26061,928.538
TA26061,835.541
TA26061,742.551
TA26061,653.031
TA26061,563.556
TA26061,477.065
TA26061,392.0135
TA26061,200.01,200.01,200.01,200.01,309.510.665
TA26061,230.535
TA26061,152.550
TA2606968.0968.0968.0968.01,080.541.9489
TA2606899.5912.0899.5912.01,009.573.1841
TA2606942.5942.5849.0849.0943.562.6956
TA2606880.5880.5778.5790.5880.5114.4426
TA2606815.5823.0699.0699.0820.03915.4643
TA2606764.0769.0677.5677.5766.03211.930
TA2606715.0718.5631.0638.0712.5227.4439
TA2606670.0671.5587.5589.0665.56721.6343
TA2606640.0640.0540.0541.0621.0329.41120
TA2606587.0588.0517.5517.5577.0256.8975
TA2606550.0649.0467.5479.5541.53910.04190
TA2606517.0517.0467.5467.5506.5184.43143
TA2606475.5475.5407.0407.0472.0224.9581
TA2606500.0571.5385.0385.0444.0543126.291,245
TA2606429.5442.0386.0386.0417.5142.8586
TA2606405.0419.5340.0340.0391.591.75121
TA2606385.5427.0315.0315.0368.0386.7628
TA2606355.5374.5355.5374.5349.071.2744
TA2606341.5341.5282.5282.5330.0152.2751
TA2606329.0336.0268.5268.5311.0111.74114
TA2606306.0306.0250.0250.0294.08511.98256
TA2606290.0302.5231.0231.0280.510914.76205
TA2606285.5294.0223.0227.0267.560678.44281
TA260610.033.06.510.08.51720.84226
TA260612.012.012.012.09.530.02122
TA26069.09.09.09.011.030.01175
TA260610.014.510.014.512.570.04186
TA260612.015.011.513.513.5100.07205
TA260611.013.010.013.015.0500.26273
TA260618.518.517.017.016.5100.09172
TA260620.520.515.020.019.0280.27128
TA260622.022.520.520.521.0100.11132
TA260624.525.523.024.523.5100.12171
TA260626.526.525.525.525.590.12183
TA260631.533.527.529.028.5350.53147
TA260634.534.530.033.035.5180.3141
TA260635.044.035.044.042.5190.4119
TA260649.553.549.553.552.5140.3692
TA260661.061.061.061.063.030.0979
TA260669.077.066.077.076.0451.63381
TA260674.088.574.084.091.050.2170
TA2606107.0107.0104.5104.5108.5150.829
TA2606127.0127.0127.0127.0129.530.1970
TA2606150.5150.5150.5150.5151.030.2398
TA2606161.0198.5158.0198.5179.0292.56114
TA2606209.0235.5204.0235.5207.5495.4968
TA2606243.0271.0232.0271.0241.5394.9358
TA2606281.0309.5270.5309.5278.0497.1855
TA2606321.5349.5321.5349.5317.571.1326
TA2606367.0400.0359.0390.0363.0234.4243
TA2606416.5416.5408.5408.5409.551.0383
TA2606460.0460.0460.0460.0462.0194.3752
TA2606524.5575.0518.5575.0517.0215.8746
TA2606537.0618.0537.0618.0573.0133.72100
TA2606635.0685.0603.0684.0637.0134.1637
TA2606661.0752.5661.0752.5702.0134.5420
TA2606724.5824.0724.5824.0767.0134.9627
TA2606787.5898.0787.5898.0839.0114.7520
TA2606919.0973.5919.0973.5912.562.8412
TA2606994.01,051.0994.01,051.0986.063.0715
TA26061,071.01,071.01,071.01,071.01,062.031.6112
TA26061,149.51,149.51,149.51,149.51,142.531.7212
TA26061,229.51,229.51,229.51,229.51,223.531.8412
TA26061,311.51,311.51,311.51,311.51,304.531.9715
TA26061,387.09
TA26061,473.56
TA26061,560.0
TA26072,455.56
TA26072,406.54
TA26072,358.04
TA26072,309.04
TA26072,260.59
TA26072,212.56
TA26072,164.511
TA26072,117.014
TA26072,069.09
TA26072,021.515
TA26071,974.521
TA26071,928.024
TA26071,835.521
TA26071,744.521
TA26071,655.028
TA26071,567.027
TA26071,482.015
TA26071,398.028
TA26071,318.557
TA26071,240.563
TA26071,166.051
TA26071,095.559
TA2607945.5945.5945.5945.51,026.020.9554
TA2607886.5886.5886.5886.5963.531.3323
TA2607831.0831.0831.0831.0902.031.2543
TA2607780.0780.0780.0780.0845.531.1767
TA2607731.5731.5731.5731.5793.020.7338
TA2607687.0687.0687.0687.0741.020.6945
TA2607645.5645.5645.5645.5697.510.3238
TA2607655.081
TA2607613.565
TA2607599.0599.0539.0539.0580.051.4455
TA2607547.059
TA2607515.03
TA2607488.0215
TA2607430.5430.5430.5430.5463.530.653
TA2607439.56
TA2607386.5386.5386.5386.5416.020.3920
TA2607367.0367.0367.0367.0397.530.5523
TA2607385.5385.5349.0349.0380.5101.87131
TA2607361.5380.5329.0329.0364.0234.17176
TA2607360.5370.0312.5338.5347.58815.77157
TA2607325.5360.0301.5301.5331.08414.18208
TA260712.512.512.512.510.530.02103
TA260713.518.513.518.512.050.04104
TA260715.520.514.514.513.580.07106
TA260719.022.013.522.015.0170.15109
TA260721.023.517.023.516.5320.31113
TA260722.022.018.019.018.5480.48124
TA260723.027.021.527.020.5240.28206
TA260725.027.524.527.523.0180.23148
TA260728.528.526.526.525.0120.17100
TA260729.529.529.529.527.5110.1688
TA260732.532.531.531.530.5170.2793
TA260737.537.537.537.534.030.06149
TA260742.044.042.043.541.0240.5295
TA260753.053.052.052.050.060.1648
TA260762.562.555.555.560.570.2189
TA260772.575.572.575.572.560.22123
TA260779.091.075.091.087.5652.64284
TA2607102.5104.0102.5104.0103.060.3162
TA2607121.0132.5121.0132.5123.5100.6253
TA2607147.5147.5147.5147.5145.020.1562
TA2607164.5164.5157.5157.5170.590.7242
TA2607199.036
TA2607242.5242.5242.5242.5229.530.3615
TA2607260.5260.5260.5260.5266.530.3926
TA2607301.5301.5296.0296.0304.5121.7919
TA2607341.0349.5341.0349.5348.081.3822
TA2607389.0389.0389.0389.0395.061.1819
TA2607442.56
TA2607498.54
TA2607555.57
TA2607613.57
TA2607679.56
TA2607746.53
TA2607813.57
TA2607886.03
TA2607961.55
TA26071,037.06
TA26071,113.06
TA26071,194.06
TA26071,276.56
TA26071,429.01,429.01,429.01,429.01,359.510.718
TA26071,442.53
TA26071,526.03
TA26081,886.5
TA26081,797.014
TA26081,708.53
TA26081,622.06
TA26081,537.54
TA26081,454.57
TA26081,376.59
TA26081,299.012
TA26081,226.027
TA26081,155.554
TA26081,087.018
TA26081,025.022
TA2608964.038
TA2608907.518
TA2608855.59
TA2608804.516
TA2608759.024
TA2608717.041
TA2608676.069
TA2608639.088
TA2608606.594
TA2608546.0546.0546.0546.0574.561.6872
TA2608569.5571.0569.5569.5543.0123.4228
TA2608540.0543.0494.0494.0518.5133.564
TA2608511.5516.5511.5515.5494.5123.0855
TA2608484.0492.5484.0492.0471.0122.9354
TA2608460.0469.5444.0456.0447.5398.9563
TA2608439.0447.5422.5422.5428.56213.57101
TA2608414.0424.0398.0411.0411.510521.82119
TA2608395.5407.0381.0381.0395.0428.496
TA2608378.0395.5334.5334.5378.09918.98141
TA260850.059.537.059.547.01152.7176
TA260845.060.544.056.557.5752.06101
TA260869.571.052.568.568.5782.5554
TA260881.585.065.084.082.0371.4386
TA260896.5102.083.099.097.5351.6879
TA260899.0119.593.0119.5114.0522.7572
TA2608132.0135.5126.0135.5135.5211.3767
TA2608152.0152.0150.0150.0157.590.6866
TA2608180.0180.0180.0180.0184.030.2771
TA2608202.0202.0202.0202.0213.530.371
TA2608242.0253.5233.5248.5244.0273.3158
TA2608277.0294.0268.5284.5282.0456.32128
TA2608317.0333.0307.0316.0320.0487.6351
TA2608358.5381.5350.5377.5363.06010.9155
TA2608408.0431.5401.0421.0410.5275.5833
TA2608458.515
TA2608512.54
TA2608570.0
TA2608628.0
TA2608691.0
TA2608757.5
TA2608825.0
TA2608892.5
TA2608967.5
TA26081,043.0
TA26081,118.5
TA26081,194.5
TA26081,275.5
TA26081,358.0
TA26081,440.5
TA26081,523.0
TA26092,594.5182
TA26092,546.0
TA26092,498.03
TA26092,450.53
TA26092,402.56
TA26092,354.59
TA26092,308.012
TA26092,261.013
TA26092,214.543
TA26092,168.023
TA26092,121.566
TA26092,075.028
TA26092,030.0109
TA26091,985.092
TA26091,940.0243
TA26091,895.5121
TA26091,850.5188
TA26091,764.0206
TA26091,679.0337
TA26091,594.0148
TA26091,332.01,332.01,332.01,332.01,514.510.67317
TA26091,435.5306
TA26091,358.0337
TA26091,285.5435
TA26091,214.0452
TA26091,049.51,062.01,049.51,062.01,145.552.64421
TA26091,003.01,003.01,003.01,003.01,082.021.0482
TA2609947.0947.0947.0947.01,019.520.95211
TA2609893.5893.5893.5893.5961.020.89721
TA2609831.0844.0831.0844.0907.552.09114
TA2609854.578
TA2609806.093
TA2609735.5802.0735.5802.0762.520.77526
TA2609660.5693.5660.5693.5720.051.68422
TA2609700.5710.0641.5641.5679.05218.11937
TA2609654.5675.0651.0675.0645.5134.27125
TA2609612.5133
TA2609628.5628.5509.0518.0580.0184.85249
TA2609588.0600.0477.5477.5551.5113.198
TA2609543.0550.0543.0550.0527.030.82136
TA2609503.554
TA2609480.075
TA2609457.071
TA2609395.0467.0377.5385.0440.05510.83167
TA2609423.591
TA2609400.0433.0345.0381.0407.56212.08374
TA260923.023.019.021.521.54164.184,215
TA260923.5153
TA260925.5104
TA260928.528.528.528.528.030.04143
TA260930.0112
TA260932.5118
TA260935.5179
TA260939.0143
TA260925.525.525.525.542.010.01273
TA260945.5514
TA260949.0315
TA260953.0368
TA260957.5347
TA260962.5254
TA260973.073.073.073.067.530.11269
TA260968.068.068.068.072.530.1306
TA260978.098.573.597.078.01245.231,335
TA260992.5103.580.081.591.080.36197
TA2609108.0108.0108.0108.0105.540.22258
TA2609103.5103.5103.5103.5120.510.05269
TA2609132.0162.5116.0127.5140.5141.01755
TA2609160.5411
TA2609182.0200.0161.0200.0182.590.79389
TA2609210.0259
TA2609190.5240.5186.5240.5237.590.91199
TA2609278.5278.5278.5278.5268.510.14283
TA2609313.0340.0281.5325.0304.56810.46335
TA2609324.0354.5324.0354.5340.520.34106
TA2609404.5404.5404.5404.5382.020.4110
TA2609420.0420.0399.5399.5427.530.6277
TA2609473.5109
TA2609505.5566.0505.5566.0524.541.0969
TA2609606.0615.5606.0615.5580.030.91185
TA2609614.0617.0614.0617.0636.541.23239
TA2609661.0700.0661.0700.0695.05017.0972
TA2609758.0758.0740.0740.0760.531.12124
TA2609800.0800.0800.0800.0827.010.46
TA2609880.0880.0880.0880.0893.510.4420
TA2609964.017
TA26091,000.01,000.01,000.01,000.01,039.042.083
TA26091,114.516
TA26091,190.054
TA26091,266.56
TA26091,349.06
TA26091,432.07
TA26091,408.51,563.51,312.01,563.51,514.553.6616
TA27011,581.5
TA27011,505.0
TA27011,433.5
TA27011,363.53
TA27011,294.53
TA27011,231.06
TA27011,169.09
TA27011,108.021
TA27011,052.019
TA2701999.546
TA2701945.0964.0910.5910.5948.0146.6670
TA2701914.0922.0914.0922.0899.062.75100
TA2701861.5875.5840.0844.0856.52811.95105
TA2701823.0823.0782.0782.0815.0249.5970
TA2701776.5776.5730.0730.0774.54516.8699
TA2701740.0774.5699.0705.0740.05720.82180
TA2701698.0743.5660.0666.0709.07425.44138
TA2701736.0736.0625.0625.0679.07826.05144
TA2701633.5690.0599.0608.5650.08025.0127
TA2701601.0666.0553.0577.5624.09327.65165
TA2701409.0835.0409.0554.0602.510329.64368
TA2701595.0613.5516.0523.0581.516546.41324
TA2701145.5164.5142.5164.5161.590.68234
TA2701161.5187.5161.5177.5184.0151.35201
TA2701186.5213.0186.5199.0211.5171.67241
TA2701222.5241.0220.0224.0241.0455.19182
TA2701254.0275.0245.5260.5270.5364.73237
TA2701297.5308.5297.5298.0306.0274.08194
TA2701331.5344.5331.5338.5343.0183.04166
TA2701376.0385.5376.0379.0380.5183.41183
TA2701421.0434.0421.0431.5423.5214.4981
TA2701471.5482.0465.0465.0469.5214.99108
TA2701527.5530.5527.5530.5516.092.3864
TA2701561.5590.0561.5590.0566.061.7330
TA2701620.5620.5618.5618.5622.061.8642
TA2701672.0672.0672.0672.0679.031.0137
TA2701732.5732.5732.5732.5737.031.143
TA2701801.024
TA2701869.024
TA2701937.52
TA27011,006.53
TA27011,079.03
TA27011,156.56
TA27011,234.04
相关资讯: