郑州商品交易所06月20日PTA期权日行情
发布时间:2025年06月20日 15:55
合约代码今开盘最高价最低价今收盘今结算成交量(手)持仓量成交额(万元)DELTA
TA508C41500.000.000.000.00993.00000.000.9905
TA508C42000.000.000.000.00943.50000.000.9880
TA508C42500.000.000.000.00894.00000.000.9846
TA508C43000.000.000.000.00844.50000.000.9810
TA508C4350829.00829.00829.00829.00795.50200.810.9757
TA508C4400747.00787.00747.00787.00746.502170.770.9699
TA508C4450724.50724.50660.00660.00698.0031051.040.9621
TA508C4500616.50616.50596.00596.00649.5063501.810.9532
TA508C4550640.50640.50547.00559.00602.00262577.400.9414
TA508C4600562.00602.00498.50528.00554.506931718.030.9278
TA508C4650509.50557.50457.50470.50508.5010480225.600.9098
TA508C4700477.00506.50413.50434.00463.004999910.920.8894
TA508C4750427.00457.00372.00381.00419.00348086.820.8632
TA508C4800385.00430.50324.50351.00376.504102,66876.810.8325
TA508C4850334.00383.50289.50311.50335.504361,75573.810.7976
TA508C4900326.50342.00257.50275.00298.002,2971,881322.180.7558
TA508C4950292.00302.50222.50245.00263.009031,211118.150.7100
TA508C5000235.50275.00192.50214.00230.508,1453,324903.010.6610
TA508C5100166.50214.00143.00160.00177.5011,2015,151977.520.5573
TA508C5200135.00171.50107.00119.00137.5027,0515,5131,859.020.4593
TA508C5300101.00134.0076.0089.00109.0030,5435,9431,585.480.3762
TA508C540083.00109.0055.0065.0089.5021,0704,104852.600.3106
TA508C550062.0084.0043.0049.0075.0055,8049,1311,765.810.2598
TA508C560050.0067.0032.0037.0064.0033,9717,838859.250.2195
小计192,12652,1749,466.82
TA508P41501.002.001.002.002.001,6873,2141.07-0.0102
TA508P42001.502.501.002.002.004842,5200.42-0.0125
TA508P42501.502.501.502.502.504391,5960.44-0.0158
TA508P43002.503.501.502.503.501,7032,1072.36-0.0193
TA508P43502.504.002.503.504.501,6312,4182.73-0.0244
TA508P44004.006.003.005.505.505,1034,58111.38-0.0300
TA508P44506.007.504.506.006.501,6143,6714.88-0.0377
TA508P45007.509.506.507.508.5010,3567,66839.47-0.0465
TA508P45508.5011.508.009.5010.503,1752,41215.47-0.0582
TA508P460010.0015.5010.0012.0013.508,7944,97354.58-0.0716
TA508P465014.0020.0014.0016.5017.003,5845,33028.12-0.0895
TA508P470020.0026.5019.0022.0021.5013,0957,081139.78-0.1098
TA508P475027.5034.0024.0028.0027.504,5854,06765.27-0.1359
TA508P480036.0044.0030.0036.5035.0023,0269,598419.23-0.1664
TA508P485043.0056.5039.0046.0044.005,1822,600120.83-0.2013
TA508P490056.5072.0049.5059.0056.5011,2253,347334.24-0.2430
TA508P495071.5090.0063.0074.5071.005,5301,310208.42-0.2888
TA508P500090.00111.5077.0095.5088.5011,7812,471555.45-0.3377
TA508P5100137.00162.50114.00140.00135.507,7591,831540.25-0.4414
TA508P5200194.50226.50169.00201.00195.504,4001,366432.88-0.5393
TA508P5300253.50299.50235.00267.00267.0077034799.27-0.6225
TA508P5400333.00376.50311.50348.50347.0027319546.08-0.6882
TA508P55000.000.000.000.00432.50010.00-0.7390
TA508P5600498.00724.00498.00520.00521.501795.43-0.7794
小计126,21374,7133,128.03
TA509C38001,215.001,215.001,215.001,215.001,218.00192011.540.9635
TA509C38500.000.000.000.001,168.50030.000.9607
TA509C39000.000.000.000.001,119.00050.000.9580
TA509C39500.000.000.000.001,070.00030.000.9551
TA509C40001,006.501,007.001,006.501,007.001,020.5016578.060.9519
TA509C40500.000.000.000.00971.5001210.000.9479
TA509C4100909.50910.50901.00901.00922.002220510.000.9439
TA509C4150849.50849.50843.00843.00873.0022060.850.9396
TA509C4200836.00836.00795.00808.00823.5083243.220.9351
TA509C4250756.00762.00752.50756.00774.5094323.410.9302
TA509C4300703.50732.00666.50693.50725.506372,038227.500.9239
TA509C4350655.00700.00655.00700.00677.50341,14311.570.9158
TA509C4400675.00675.00607.00607.00629.5081,6462.610.9060
TA509C4450587.00590.50530.00546.50582.00751,69420.680.8942
TA509C4500539.00584.50492.50507.50536.50931,30825.640.8765
TA509C4550499.00539.00453.50474.00492.50451,52411.600.8559
TA509C4600455.50500.00405.00425.00451.002182,19349.190.8289
TA509C4650417.50489.00126.00373.00411.001061,17721.690.7991
TA509C4700383.00420.00333.50352.00374.505702,198109.130.7635
TA509C4750355.50387.50301.00318.50340.004961,92885.130.7263
TA509C4800313.00347.50265.50285.00308.009345,261140.430.6866
TA509C4850285.50315.00237.50256.50279.007842,278109.880.6459
TA509C4900230.00290.00212.50227.50252.004,1633,648536.900.6051
TA509C4950225.00263.50188.50196.50228.001,8512,086208.740.5644
TA509C5000204.00247.00168.00185.00205.0019,65315,9582,037.740.5247
TA509C5100131.50202.00131.50148.50166.506,0095,361497.840.4495
TA509C5200125.00170.00108.00119.00135.508,3605,273549.240.3818
TA509C5300100.00135.0086.5092.50110.006,1943,467339.510.3224
TA509C540092.00110.0070.5077.0089.006,1081,482277.520.2705
TA509C550072.0099.5058.0061.5072.008,0163,312301.670.2253
TA509C560064.0077.5048.0050.5059.005,5993,012172.910.1888
TA509C570051.5066.0040.0040.0048.005,0381,998130.380.1574
TA509C580041.5058.0032.5035.0038.5021,44612,660463.680.1304
小计96,51384,0216,368.26
TA509P38003.505.503.005.0012.502,85517,3975.88-0.0365
TA509P38503.504.003.504.0013.00641,0970.11-0.0391
TA509P39004.505.504.505.5013.501652,4780.41-0.0418
TA509P39500.000.000.000.0014.0009200.00-0.0445
TA509P40005.007.505.007.0015.008117,3242.88-0.0477
TA509P40506.508.006.508.0015.501178990.41-0.0515
TA509P41007.5010.007.508.5016.501971,3700.92-0.0554
TA509P41508.5010.508.509.5017.004171,5651.89-0.0596
TA509P420010.5012.5010.5011.5018.009622,8435.69-0.0640
TA509P425013.5014.5013.0013.5018.501,0831,7337.54-0.0687
TA509P430017.0018.5015.0017.5019.503,74411,07931.74-0.0749
TA509P435018.0020.0017.5020.0021.003002,3222.76-0.0829
TA509P440024.5025.5020.5024.5023.002,4854,05628.30-0.0925
TA509P445027.0030.5024.5029.0025.503,5352,75348.93-0.1041
TA509P450033.0038.5031.0036.0030.007,15116,946122.10-0.1216
TA509P455038.0044.5035.5041.5036.004,5223,54488.77-0.1420
TA509P460045.5054.0043.5050.5044.008,4196,008201.15-0.1687
TA509P465057.0065.5052.5062.0054.003,8523,620111.07-0.1983
TA509P470068.5079.5063.5073.5067.505,6454,777198.91-0.2337
TA509P475083.00445.5070.5089.5083.002,6473,525111.90-0.2708
TA509P480098.50114.5090.00106.00101.003,3512,664170.59-0.3103
TA509P4850118.00135.50107.50128.00121.503,5382,254216.42-0.3509
TA509P4900138.50159.50127.50151.00144.004,1042,843292.46-0.3917
TA509P4950165.00188.50144.00178.00170.004,7731,715400.24-0.4323
TA509P5000192.50216.00176.50206.00197.003,0801,410296.85-0.4720
TA509P5100254.00282.00233.50269.00258.501,578725201.15-0.5472
TA509P5200315.50351.50299.50337.00327.00707798114.47-0.6150
TA509P5300402.00430.00374.50415.00401.005426010.73-0.6746
TA509P5400481.00517.00460.00495.00480.0018624844.39-0.7266
TA509P5500561.50561.50546.00546.00562.0042751.12-0.7721
TA509P5600666.50689.00662.00689.00649.007327524.43-0.8089
TA509P5700733.00733.00732.00732.00738.0015695.49-0.8407
TA509P58000.000.000.000.00828.500400.00-0.8681
小计70,434109,8322,749.69
TA510C41500.000.000.000.00770.50000.000.9443
TA510C42000.000.000.000.00724.00000.000.9308
TA510C42500.000.000.000.00679.00000.000.9143
TA510C43000.000.000.000.00634.50000.000.8968
TA510C43500.000.000.000.00591.50000.000.8755
TA510C44000.000.000.000.00549.00000.000.8537
TA510C44500.000.000.000.00509.00000.000.8274
TA510C45000.000.000.000.00469.50000.000.8010
TA510C45500.000.000.000.00432.50000.000.7705
TA510C46000.000.000.000.00396.00000.000.7399
TA510C46500.000.000.000.00363.00000.000.7059
TA510C47000.000.000.000.00330.00000.000.6720
TA510C47500.000.000.000.00301.00000.000.6358
TA510C4800258.00258.00258.00258.00272.00230.260.5999
TA510C4850233.00233.00233.00233.00247.002120.230.5632
TA510C4900247.00247.00247.00247.00223.003150.370.5269
TA510C49500.000.000.000.00202.000420.000.4914
TA510C5000178.50197.00178.50197.00182.007640.670.4566
TA510C51000.000.000.000.00148.500490.000.3918
TA510C5200118.00209.00118.00209.00121.00201281.310.3337
TA510C530096.50120.5096.5099.0098.0027271.420.2820
小计613404.26
TA510P415019.5019.5018.5018.5013.00121020.11-0.0552
TA510P420018.5022.5018.5022.5017.0021940.22-0.0681
TA510P425027.0027.0027.0027.0021.503720.04-0.0840
TA510P43000.000.000.000.0027.000670.00-0.1009
TA510P43500.000.000.000.0034.000420.00-0.1218
TA510P44000.000.000.000.0041.500270.00-0.1432
TA510P445047.0047.0047.0047.0051.507270.16-0.1690
TA510P450056.5066.0056.5066.0061.506180.18-0.1952
TA510P45500.000.000.000.0074.500360.00-0.2254
TA510P460088.5088.5083.0083.0087.50690.26-0.2558
TA510P4650105.00105.00105.00105.00104.50360.16-0.2895
TA510P47000.000.000.000.00121.00030.00-0.3233
TA510P47500.000.000.000.00142.00000.00-0.3593
TA510P48000.000.000.000.00162.50060.00-0.3952
TA510P48500.000.000.000.00187.50000.00-0.4318
TA510P49000.000.000.000.00213.00000.00-0.4681
TA510P49500.000.000.000.00241.50000.00-0.5036
TA510P50000.000.000.000.00271.50000.00-0.5384
TA510P51000.000.000.000.00337.50000.00-0.6033
TA510P52000.000.000.000.00409.50000.00-0.6617
TA510P53000.000.000.000.00486.50000.00-0.7137
小计585091.14
TA511C41000.000.000.000.00790.00000.000.9229
TA511C41500.000.000.000.00744.50000.000.9091
TA511C42000.000.000.000.00699.50000.000.8948
TA511C42500.000.000.000.00656.00000.000.8768
TA511C43000.000.000.000.00612.50000.000.8584
TA511C43500.000.000.000.00571.50000.000.8367
TA511C44000.000.000.000.00531.00000.000.8137
TA511C44500.000.000.000.00492.00000.000.7883
TA511C45000.000.000.000.00455.00000.000.7608
TA511C45500.000.000.000.00419.00000.000.7320
TA511C46000.000.000.000.00386.00000.000.7009
TA511C46500.000.000.000.00353.50030.000.6694
TA511C47000.000.000.000.00324.50050.000.6359
TA511C47500.000.000.000.00296.00050.000.6027
TA511C48000.000.000.000.00271.000100.000.5689
TA511C48500.000.000.000.00247.000120.000.5354
TA511C4900237.00237.00237.00237.00225.503450.360.5027
TA511C4950217.00219.00217.00219.00206.506420.650.4708
TA511C5000196.50212.00188.00188.00187.5087858.890.4398
TA511C51000.000.000.000.00157.500290.000.3831
TA511C52000.000.000.000.00133.000580.000.3329
TA511C5300100.00125.50100.00125.50112.0021601.190.2883
小计11735411.09
TA511P410022.0023.0019.0023.0022.0015810.16-0.0755
TA511P415026.5027.0022.5027.0026.5020640.25-0.0886
TA511P420032.0032.0026.5032.0031.0010250.15-0.1023
TA511P425038.0038.0031.5037.0037.5017680.31-0.1198
TA511P430041.5044.0038.0043.5044.0012300.25-0.1377
TA511P435045.5051.5045.5051.5052.5010110.25-0.1589
TA511P440061.0061.0061.0061.0062.003610.09-0.1814
TA511P445069.0069.0069.0069.0073.00360.10-0.2064
TA511P450084.5084.5084.5084.5085.50660.25-0.2335
TA511P45500.000.000.000.0099.00030.00-0.2620
TA511P46000.000.000.000.00115.50030.00-0.2929
TA511P4650123.00123.00123.00123.00133.00360.18-0.3242
TA511P4700142.00142.00142.00142.00153.50380.21-0.3574
TA511P4750163.50163.50163.50163.50174.50380.25-0.3906
TA511P48000.000.000.000.00199.50040.00-0.4243
TA511P48500.000.000.000.00225.50030.00-0.4577
TA511P4900248.00248.00248.00248.00253.50370.37-0.4904
TA511P49500.000.000.000.00284.00030.00-0.5223
TA511P50000.000.000.000.00314.50030.00-0.5535
TA511P51000.000.000.000.00384.00000.00-0.6104
TA511P52000.000.000.000.00459.00000.00-0.6609
TA511P53000.000.000.000.00537.50000.00-0.7059
小计1084002.83
TA601C38000.000.000.000.001,015.000580.000.9667
TA601C38500.000.000.000.00967.000410.000.9585
TA601C39000.000.000.000.00919.500450.000.9485
TA601C39500.000.000.000.00872.500120.000.9374
TA601C40000.000.000.000.00826.500260.000.9252
TA601C40500.000.000.000.00781.500120.000.9105
TA601C41000.000.000.000.00737.00050.000.8956
TA601C41500.000.000.000.00694.500760.000.8768
TA601C4200676.00676.00676.00676.00652.0012650.340.8580
TA601C4250638.50638.50585.00602.50612.0052501.500.8358
TA601C4300593.50593.50543.50543.50572.5072111.970.8129
TA601C4350527.50572.50527.50531.00535.5061841.650.7879
TA601C4400526.50526.50526.50526.50500.0011410.260.7614
TA601C44500.000.000.000.00465.500980.000.7341
TA601C4500432.00463.50432.00463.50434.0031640.670.7051
TA601C4550395.00435.00395.00399.00402.50322346.430.6764
TA601C4600367.00400.50367.00369.00375.00132492.450.6463
TA601C4650349.50378.00335.00339.00348.00113291.950.6166
TA601C4700341.50352.00320.00320.00323.00286384.570.5871
TA601C4750301.00329.00283.00283.00300.50512557.720.5577
TA601C4800272.50309.00262.50274.00278.0040043257.550.5291
TA601C4850256.00294.00239.00253.50259.007830510.180.5013
TA601C4900238.00262.50223.00232.50240.508439010.370.4743
TA601C4950212.50242.50208.00213.50222.50763888.600.4480
TA601C5000196.00228.00192.00197.50207.503461,24936.990.4234
TA601C5100175.00198.50163.50172.50179.0021952619.550.3764
TA601C5200155.00176.00142.00148.00155.5074359557.510.3350
TA601C5300131.00149.50121.50127.00134.0073930349.610.2963
TA601C5400115.00132.50105.00111.50117.501,12331866.010.2638
TA601C5500101.50116.0091.5095.00101.501,59974882.540.2328
TA601C560083.50102.0083.5089.5089.50493772.370.2078
小计5,6148,924430.78
TA601P380011.5012.0010.0011.0010.501321,8790.73-0.0368
TA601P385017.5017.5017.5017.5012.50204000.18-0.0437
TA601P390015.0015.0015.0015.0015.50184280.14-0.0524
TA601P395018.0018.0018.0018.0018.5065190.05-0.0623
TA601P400024.0024.0021.5021.5022.50347650.38-0.0734
TA601P40500.000.000.000.0027.5004780.00-0.0869
TA601P410033.0033.5030.5032.0032.501046901.68-0.1009
TA601P415041.5041.5038.5038.5040.00494440.95-0.1186
TA601P420048.0048.0042.0046.5047.50909052.02-0.1367
TA601P425058.5058.5053.5056.0057.0036150310.08-0.1580
TA601P430068.0070.5062.0067.0067.501,1431,43037.11-0.1802
TA601P435080.0082.5075.5080.5079.5035160613.75-0.2046
TA601P440095.5096.5090.5093.5093.501874908.65-0.2305
TA601P4450111.00112.50105.00109.50109.0022245111.97-0.2573
TA601P4500128.00130.00121.00129.50127.0020233312.67-0.2859
TA601P4550149.50152.50139.50148.00145.0023028816.66-0.3142
TA601P4600169.00172.50155.00163.50167.50922227.48-0.3441
TA601P4650195.00195.00175.00189.00190.0012417611.55-0.3736
TA601P4700221.00221.00203.50217.00214.50682867.24-0.4030
TA601P4750243.50248.00229.00243.50241.0012518114.91-0.4322
TA601P4800275.00279.00250.00272.00268.0011122414.78-0.4609
TA601P4850305.00305.00283.00294.00298.5010718315.51-0.4886
TA601P4900338.50338.50320.50324.50329.50381406.28-0.5156
TA601P4950366.50369.00347.50356.50361.00887315.64-0.5421
TA601P5000393.00400.50393.00400.50395.5015342.96-0.5668
TA601P5100474.50474.50474.50474.50466.001150.24-0.6142
TA601P5200529.00539.00529.00539.00541.503120.80-0.6561
TA601P5300607.50636.00607.50636.00619.003120.93-0.6954
TA601P54000.000.000.000.00702.000100.00-0.7285
TA601P55000.000.000.000.00785.000110.00-0.7603
TA601P56000.000.000.000.00872.500130.00-0.7860
小计3,92412,201215.32
TA合计495,168343,46822,378.22
总计495,168343,46822,378.22

说明:

(1) 价格:元/吨

(2) 成交量、持仓量:手(单边计算)

(3) 成交额:万元(单边计算)

相关资讯: