郑州商品交易所04月01日PTA期权收盘行情
发布时间：2026年04月01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
TA26052,584.021
TA26052,534.01
TA26052,484.0
TA26052,434.023
TA26052,384.012
TA26052,334.549
TA26052,284.533
TA26052,234.528
TA26052,184.575
TA26051,950.01,950.01,950.01,950.02,134.510.98290
TA26052,000.02,000.02,000.02,000.02,085.011.0382
TA26052,035.0572
TA26051,985.0458
TA26051,935.5513
TA26051,650.01,650.01,650.01,650.01,885.510.83426
TA26051,600.01,600.01,590.01,590.01,836.032.39576
TA26051,786.51,015
TA26051,736.5950
TA26051,687.01,079
TA26051,648.51,648.51,648.51,648.51,637.510.821,921
TA26051,564.51,564.51,300.01,300.01,538.542.872,931
TA26051,440.03,943
TA26051,323.51,365.01,110.51,110.51,342.084.784,965
TA26051,400.01,400.01,020.01,020.01,244.56438.828,634
TA26051,220.51,298.5891.0898.51,148.03,8081,923.283,597
TA26051,169.01,169.0817.5819.51,052.53416.843,084
TA26051,041.01,110.5704.5705.5958.54218.653,865
TA2605928.01,009.0695.5700.0867.0342155.514,166
TA2605592.0592.0592.0592.0778.0113.261,732
TA2605830.0830.0470.0472.5692.019953.34,110
TA2605600.0600.0399.5415.5610.014333.21955
TA2605650.0679.5350.0350.0534.0267.16916
TA2605580.0580.0285.0290.0463.511125.421,041
TA2605459.0539.0225.0232.0398.53,081495.292,609
TA2605409.0475.0181.5188.0340.015,1661,731.3412,842
TA2605350.5412.0150.0155.0289.59,7131,213.245,146
TA2605299.5356.5122.0126.0245.516,3772,072.722,636
TA2605250.5307.097.0102.0206.536,4363,540.788,130
TA2605208.0260.080.585.5173.510,178949.522,544
TA2605188.0226.066.569.0146.050,7693,582.513,143
TA2605151.0188.556.057.5121.58,033508.383,282
TA2605130.0159.546.546.5102.59,872483.033,976
TA2605100.0136.040.542.585.563,8232,655.7518,348
TA260594.5114.032.032.572.011,160410.592,946
TA260572.097.527.027.060.58,981263.083,800
TA260560.082.524.025.051.032,577771.0311,292
TA260554.069.521.022.043.05,396114.171,952
TA260550.064.018.019.536.06,279108.862,926
TA260544.053.015.015.530.510,725161.512,491
TA260537.545.012.013.026.013,235183.956,494
TA260532.539.512.014.022.099914.791,245
TA260525.034.010.511.519.01,00810.971,452
TA260523.030.59.510.516.01,52014.431,339
TA260522.526.57.57.513.53,09125.121,540
TA260520.028.05.57.012.061,082466.331,869
TA26051.52.51.02.50.55,0714.1213,177
TA26052.02.01.01.50.51900.151,131
TA26050.5704
TA26050.5532
TA26052.02.02.02.01.02788
TA26054.04.02.53.01.0120.02662
TA26052.52.52.52.51.0250.03492
TA26052.52.52.52.51.0190.021,694
TA26051.01,201
TA26051.51,074
TA26052.02.02.02.01.542,437
TA26051.53.01.53.01.52060.262,911
TA26053.03.52.03.52.01740.244,078
TA26052.53.51.03.52.01,1631.255,531
TA26053.04.02.54.02.51700.281,647
TA26053.54.01.54.02.55930.854,587
TA26053.54.02.02.53.06730.953,877
TA26054.04.53.04.53.54440.744,651
TA26054.55.03.05.03.51830.46,639
TA26055.57.04.57.04.512,62335.0847,304
TA26055.57.54.07.55.51,0973.348,058
TA26058.510.04.08.57.01,6356.136,886
TA26059.514.05.013.09.01,3175.746,534
TA260511.017.57.016.011.54,34425.312,229
TA260518.027.09.524.514.518,768158.418,540
TA260521.036.011.527.019.52,48126.495,406
TA260527.048.015.546.025.03,00140.445,028
TA260536.062.520.560.533.512,223219.987,730
TA260547.585.028.581.544.511,827274.234,284
TA260560.0111.039.5109.558.0134,0884,452.8129,914
TA260583.0141.053.0137.076.58,084337.822,380
TA260599.0174.570.0173.5100.514,675792.052,883
TA2605130.5219.592.5217.5129.59,335640.312,313
TA2605161.0268.0118.0268.0165.07,299664.641,942
TA2605208.0329.0151.5324.5206.038,1994,005.857,775
TA2605245.0392.0188.5392.0256.08,5561,069.02,900
TA2605284.5465.5232.0465.5311.55,196789.762,127
TA2605330.0540.0280.0540.0372.03,147561.02,756
TA2605413.5616.5342.0616.5439.0902213.522,530
TA2605480.0707.5399.0707.5511.5848226.714,698
TA2605531.5783.5468.0767.0587.0728229.472,343
TA2605629.0880.0539.5874.5668.01,487593.921,203
TA2605685.5863.0615.0841.0751.0227.54491
TA2605747.51,069.5695.51,059.0837.511850.94337
TA26051,038.01,155.51,038.01,155.5926.0126.34378
TA2605892.0912.5892.0912.51,016.07634.62344
TA2605979.51,012.0979.51,012.01,108.02512.47646
TA26051,070.01,104.51,070.01,104.51,201.521.09116
TA26051,214.51,214.51,173.01,197.01,295.51710.13631
TA26051,297.51,297.51,269.01,269.01,391.031.9319
TA26051,487.015
TA26051,584.031
TA26051,681.041
TA26051,778.570
TA26051,876.5152
TA26062,204.0
TA26062,155.0
TA26062,106.04
TA26062,057.04
TA26062,008.518
TA26061,960.031
TA26061,911.018
TA26061,863.526
TA26061,815.519
TA26061,767.522
TA26061,720.027
TA26061,673.038
TA26061,580.041
TA26061,487.551
TA26061,398.031
TA26061,309.556
TA26061,224.065
TA26061,168.01,168.01,168.01,168.01,140.010.58135
TA26061,060.565
TA2606983.035
TA2606910.550
TA2606839.589
TA2606775.041
TA2606711.559
TA2606655.524
TA2606600.539
TA2606620.0620.0599.0599.0553.051.5431
TA2606457.5526.0371.0371.0507.0132.9653
TA2606509.5522.0427.0522.0465.581.9540
TA2606383.5477.5383.5406.0429.0275.51132
TA2606434.0440.5349.5440.5392.5275.23112
TA2606456.5456.5317.5343.0363.510018.22236
TA2606372.0372.0325.0325.0335.0376.41163
TA2606356.5385.5211.5212.0307.5639.19159
TA2606360.0380.0195.5236.5286.520929.921,291
TA2606307.5307.5179.5179.5266.0739.598
TA2606273.5276.5247.0273.0245.5537.15122
TA2606287.0291.5182.0182.0229.5455.62631
TA2606240.5240.5238.5238.5215.0586.6639
TA2606224.5224.5159.0159.0200.5475.0258
TA2606264.5264.5209.5209.5186.0272.9495
TA2606195.5195.5140.0140.0175.5141.26273
TA2606187.0195.5131.0131.0166.0221.82220
TA2606175.0190.0120.0130.5156.050840.32617
TA26067.510.07.010.07.060.02259
TA26068.0122
TA26068.512.08.512.09.030.02176
TA260612.516.512.516.510.520.01178
TA260613.013.013.013.011.530.02207
TA260620.023.08.021.513.01871.76354
TA260616.016.016.016.014.530.02169
TA260618.021.018.021.016.560.06126
TA260620.020.020.020.018.530.03133
TA260622.525.522.525.521.040.05173
TA260625.025.025.025.023.030.04185
TA260625.027.520.025.026.0280.34178
TA260645.045.026.029.533.0570.83165
TA260640.5119
TA260651.092
TA260658.065.558.065.562.0150.4586
TA260683.0108.060.090.076.527512.11554
TA260668.570.568.570.592.590.3180
TA2606113.026
TA2606146.0146.0146.0146.0135.0292.0783
TA2606173.5173.5173.5173.5162.020.1797
TA2606171.0244.0150.0232.0191.0363.18119
TA2606185.5305.0185.0305.0226.5121.5878
TA2606262.558
TA2606270.0435.5270.0435.5306.571.2357
TA2606351.524
TA2606345.0540.5345.0530.0403.56212.4479
TA2606426.0500.0426.0500.0457.551.1652
TA2606483.0559.5483.0559.5515.582.1356
TA2606543.5543.5543.5543.5578.520.5465
TA2606612.0638.0612.0638.0641.5175.28102
TA2606648.0675.0648.0675.0712.5175.7458
TA2606745.0745.0745.0745.0784.0134.932
TA2606818.5818.5818.5818.5856.5145.8133
TA2606935.020
TA26061,014.012
TA26061,093.515
TA26061,177.012
TA26061,262.012
TA26061,347.512
TA26061,433.015
TA26061,522.59
TA26061,612.56
TA26061,702.010
TA26072,220.06
TA26072,171.54
TA26072,124.04
TA26072,076.04
TA26072,028.09
TA26071,980.56
TA26071,933.511
TA26071,887.014
TA26071,840.59
TA26071,794.015
TA26071,747.521
TA26071,702.524
TA26071,613.021
TA26071,524.521
TA26071,440.028
TA26071,355.527
TA26071,275.515
TA26071,197.028
TA26071,122.057
TA26071,050.563
TA2607981.051
TA2607917.559
TA2607855.054
TA2607798.523
TA2607744.543
TA2607606.0606.0606.0606.0692.592.7370
TA2607648.038
TA2607603.545
TA2607563.038
TA2607528.080
TA2607493.065
TA2607461.055
TA2607434.059
TA2607408.03
TA2607381.5215
TA2607361.5361.5359.0359.0361.071.2612
TA2607339.0339.0336.5336.5342.081.3616
TA2607323.029
TA2607304.032
TA2607289.0140
TA2607275.5184
TA2607234.5234.5234.5234.5262.530.35178
TA2607223.5223.5169.5169.5249.5121.27235
TA260715.015.015.015.015.530.0285
TA260716.516.516.516.517.030.0280
TA260719.581
TA260716.519.016.519.021.550.05100
TA260724.0109
TA260715.021.515.021.526.5360.32130
TA260724.027.522.522.529.590.11164
TA260730.030.030.030.032.530.05121
TA260732.533.028.533.036.0320.4865
TA260735.035.027.030.539.5360.5762
TA260736.040.533.040.543.0210.3783
TA260740.544.034.044.048.5390.74135
TA260758.5105
TA260770.048
TA260774.579.071.071.085.0130.5181
TA260720.576.020.576.0100.020.05122
TA260797.5131.590.0130.0120.0271.59269
TA2607157.5161.5157.5161.5141.060.4859
TA2607169.0169.0169.0169.0166.030.2550
TA2607197.0197.0197.0197.0194.030.359
TA2607197.0240.0197.0240.0224.5101.142
TA2607277.0277.0277.0277.0260.560.8339
TA2607323.0323.0323.0323.0297.060.9721
TA2607340.526
TA2607386.019
TA2607476.0478.5457.5457.5434.0133.0527
TA2607488.519
TA2607544.06
TA2607603.04
TA2607667.57
TA2607732.07
TA2607799.56
TA2607872.03
TA2607945.57
TA26071,019.03
TA26071,098.05
TA26071,178.06
TA26071,259.06
TA26071,339.56
TA26071,424.06
TA26071,510.58
TA26071,597.03
TA26071,683.53
TA26081,668.0
TA26081,580.014
TA26081,496.03
TA26081,412.56
TA26081,334.04
TA26081,256.57
TA26081,182.59
TA26081,112.012
TA26081,043.027
TA2608981.054
TA2608919.518
TA2608863.022
TA2608810.038
TA2608758.018
TA2608713.09
TA2608669.516
TA2608627.024
TA2608591.041
TA2608556.569
TA2608522.588
TA2608492.588
TA2608466.572
TA2608440.531
TA2608414.564
TA2608393.058
TA2608374.051
TA2608355.060
TA2608335.0336.5278.0278.0336.0538.68101
TA2608339.5352.0266.0266.0318.09815.6156
TA2608306.5329.0286.5286.5304.5182.79111
TA2608275.5284.0244.0244.0291.0182.41123
TA260866.066.066.066.060.020.0774
TA260881.091.070.591.072.0180.71101
TA260896.0117.588.0117.587.5180.8557
TA2608103.586
TA2608152.5152.5152.5152.5124.560.4276
TA2608158.5199.5143.5186.5146.5151.2966
TA2608204.5204.5204.5204.5172.530.3164
TA2608202.5234.5202.5234.5201.560.6660
TA2608235.5273.5235.5273.5232.091.1665
TA2608274.5314.0274.5314.0269.591.3465
TA2608295.0359.0295.0359.0307.591.5152
TA2608336.0409.0336.0409.0350.091.72122
TA2608380.5380.5380.5380.5397.030.5751
TA2608428.0515.5428.0515.5444.092.0652
TA2608479.0479.5479.0479.5498.561.4427
TA2608554.515
TA2608611.04
TA2608674.5
TA2608739.5
TA2608805.0
TA2608874.0
TA2608947.5
TA26081,021.0
TA26081,094.5
TA26081,172.5
TA26081,252.5
TA26081,333.0
TA26081,413.5
TA26081,495.0
TA26081,581.0
TA26081,667.0
TA26092,316.0182
TA26092,268.0
TA26092,220.03
TA26092,172.53
TA26092,125.06
TA26092,077.59
TA26092,031.012
TA26091,985.013
TA26091,938.543
TA26091,892.523
TA26091,847.066
TA26091,802.528
TA26091,758.0109
TA26091,713.592
TA26091,669.5243
TA26091,626.5121
TA26091,584.5188
TA26091,500.0206
TA26091,438.01,438.01,198.01,213.51,418.595.77331
TA26091,339.5148
TA26091,261.5317
TA2609995.5995.5995.5995.51,189.02411.95305
TA2609964.0964.0964.0964.01,118.042.01337
TA2609896.5896.5896.5896.51,049.541.87436
TA2609880.0880.0880.0880.0986.010.44452
TA2609808.0810.5783.0810.5923.0166.33402
TA2609700.0762.0700.0728.5866.03612.94466
TA2609849.5849.5667.0667.0812.03211.43202
TA2609678.5678.5642.0676.0758.58127.32721
TA2609715.5765.0715.5715.5713.062.22113
TA2609629.0629.0629.0629.0669.020.6379
TA2609710.0710.0552.5552.5625.530.9993
TA2609668.5668.5515.5515.5589.551.52527
TA2609581.5630.0487.5487.5555.010230.19499
TA2609541.0586.0416.0416.0521.05412.26946
TA2609570.5573.5433.5483.0491.5296.98123
TA2609411.0411.0374.0374.0466.071.34136
TA2609525.5534.5340.0345.0440.56914.45210
TA2609471.0471.0320.5329.0415.5295.2391
TA2609449.0449.0305.0305.0395.0264.9122
TA2609425.0425.0411.0411.0376.5122.5254
TA2609290.0290.0282.0282.0358.5111.5662
TA2609290.0290.0290.0290.0340.030.4480
TA2609302.5303.5298.5303.5323.0182.71184
TA2609265.5265.5265.5265.5310.030.495
TA2609330.0330.0250.0265.0297.5567.88394
TA2609244.0244.0222.0225.0284.5192.225
TA260926.526.520.522.517.05005.874,225
TA260919.5182
TA260922.0113
TA260923.530.523.529.524.570.1121
TA260927.0126
TA260928.528.528.528.530.030.04118
TA260936.036.036.036.033.510.02175
TA260937.5137
TA260943.043.043.043.041.010.02271
TA260947.547.547.547.545.010.02513
TA260949.5313
TA260955.0368
TA260960.5347
TA260980.580.580.580.566.010.04254
TA260971.5259
TA260965.090.565.090.578.5351.28279
TA260996.0121.585.0118.586.020911.011,307
TA2609104.5130.0104.5125.0101.5170.96216
TA2609119.5258
TA2609116.0179.0116.0179.0140.0120.73280
TA2609137.0200.0121.0200.0161.5342.84770
TA2609181.5241.0181.5241.0188.550.51413
TA2609190.0280.0190.0280.0216.514218.28342
TA2609236.5325.5228.5325.5247.5597.64282
TA2609268.0358.0260.0358.0283.5578.17225
TA2609297.5400.0296.0400.0319.512221.18267
TA2609340.0462.0340.0447.5362.05610.89312
TA2609383.5528.0383.5528.0407.0337.8498
TA2609430.5556.0430.5556.0453.092.04109
TA2609472.0596.5472.0596.5506.5112.8573
TA2609544.0597.0542.5597.0561.571.93107
TA2609601.5711.0599.0703.0617.53210.6151
TA2609578.0776.0578.0776.0681.09629.46270
TA2609703.0889.5703.0889.5745.583.4231
TA2609914.0914.0914.0914.0811.031.3772
TA2609900.0986.5900.0986.5880.541.8699
TA26091,068.51,068.51,068.51,068.5954.010.536
TA26091,028.019
TA26091,102.017
TA26091,181.083
TA26091,372.51,372.51,372.51,372.51,261.563.9513
TA26091,500.01,500.01,500.01,500.01,342.564.559
TA26091,424.06
TA26091,506.06
TA26091,592.57
TA26091,535.01,535.01,535.01,535.01,679.021.5418
TA26091,765.5
TA27011,382.5
TA27011,308.5
TA27011,235.0
TA27011,162.53
TA27011,095.53
TA27011,029.06
TA2701964.09
TA2701667.0819.0667.0819.0906.041.4823
TA2701852.019
TA2701805.046
TA2701767.570
TA2701731.0100
TA2701694.5105
TA2701664.570
TA2701636.099
TA2701607.0180
TA2701578.0138
TA2701579.5583.0574.5583.0555.592.61146
TA2701552.5552.5542.5542.5533.592.47130
TA2701527.5527.5478.0478.0511.0246.12171
TA2701501.5501.5453.0453.0488.5307.3398
TA2701380.0472.5349.0392.0468.06914.87357
TA2701168.0227.0168.0222.0184.022222.3168
TA2701193.0235.0185.5235.0209.5313.14189
TA2701241.5245.0222.0244.0234.5303.57232
TA2701266.5282.5266.5276.5261.0212.86176
TA2701290.0313.0290.0313.0293.0304.49221
TA2701322.0352.0322.0352.0325.0427.08179
TA2701373.0398.5373.0398.5358.5305.7148
TA2701420.0429.5420.0429.5399.5214.45168
TA2701467.0476.0467.0476.0444.061.4178
TA2701544.5544.5544.5544.5495.561.63105
TA2701556.561
TA2701618.530
TA2701680.539
TA2701749.537
TA2701819.043
TA2701889.024
TA2701958.524
TA27011,035.02
TA27011,111.03
TA27011,187.53
TA27011,263.56
TA27011,342.04
相关资讯: