郑州商品交易所03月03日PTA期权收盘行情
发布时间：2026年03月03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
TA26041,360.0
TA26041,310.0
TA26041,260.0
TA26041,210.0
TA26041,160.0
TA26041,110.0
TA26041,060.0
TA26041,010.0
TA2604960.5
TA2604910.5
TA2604860.5
TA2604811.0
TA2604761.065
TA2604680.0680.0680.0680.0712.010.3458
TA2604662.577
TA2604680.0680.0680.0680.0613.520.68290
TA2604558.0642.5490.5609.5564.5424119.56427
TA2604439.0545.0380.0518.5469.0970216.81997
TA2604369.5454.0301.0435.0377.02,678490.852,435
TA2604267.5359.0214.5337.0292.04,220596.475,698
TA2604206.0283.5151.5257.0218.56,391669.834,704
TA2604160.0216.0107.0179.0159.031,0922,501.436,729
TA2604117.0164.078.0132.5117.050,6963,084.966,453
TA260473.5124.557.097.088.036,3431,654.265,860
TA260480.098.045.075.069.048,1491,747.3614,858
TA260453.577.033.558.556.016,935452.083,496
TA260440.062.526.046.047.0145,2883,148.7218,013
TA26040.50.50.50.50.5200.0176
TA26040.538
TA26040.539
TA26040.556
TA26040.578
TA26040.50.50.50.50.5210.0192
TA26040.5582
TA26040.50.50.50.50.5230.01461
TA26040.50.50.50.50.54130.11,209
TA26040.51.00.51.00.5130.01710
TA26040.51.00.51.01.04900.22869
TA26040.51.50.51.51.03630.191,134
TA26040.52.00.52.01.51,2950.742,741
TA26041.02.50.52.02.01,6150.981,526
TA26041.04.51.03.52.56,4198.054,953
TA26041.56.01.04.03.55,0468.913,012
TA26043.06.52.56.05.030,22858.9313,400
TA26048.011.55.09.09.528,559111.59,972
TA260415.020.010.516.017.044,967340.412,208
TA260428.541.021.528.032.557,770902.548,409
TA260460.078.041.548.058.535,2671,012.584,054
TA2604100.0132.574.083.099.026,3411,283.575,055
TA2604162.0203.0121.0136.5157.010,415794.531,991
TA2604247.5274.0183.0196.0228.0958102.07251
TA2604310.5366.0256.5272.0308.5731112.24381
TA2604394.5394.5346.0346.0396.030.57
TA2604483.0483.5457.0457.0486.571.685
TA26051,519.51,519.51,519.51,519.51,530.021.5226
TA26051,480.01
TA26051,430.01
TA26051,380.524
TA26051,331.012
TA26051,281.051
TA26051,231.552
TA26051,182.062
TA26051,117.01,117.01,113.01,113.01,133.021.1277
TA26051,065.51,073.01,060.01,072.01,084.02915.5286
TA26051,075.01,082.01,021.01,082.01,035.084.23385
TA2605936.01,036.0934.01,030.0986.57133.58612
TA2605900.0980.0900.0980.0938.05526.75528
TA2605890.0524
TA2605843.0437
TA2605775.0775.0755.0755.0796.0124.64686
TA2605784.0784.0784.0784.0749.5103.921,065
TA2605670.0730.0660.0705.0704.072.421,053
TA2605638.0720.0632.5713.5659.05718.331,376
TA2605590.5682.0529.0648.5616.01,195359.112,363
TA2605496.0599.0457.0524.5533.0408108.13,854
TA2605440.0515.0375.5491.5456.02,114471.276,548
TA2605369.0454.5316.0421.0387.52,645496.776,916
TA2605303.0389.5261.5352.0328.010,2951,632.912,896
TA2605260.0337.0223.5312.0277.59,6271,326.113,601
TA2605230.0292.0185.0262.0236.013,3691,599.717,422
TA2605195.5255.0156.5218.0203.07,018729.696,104
TA2605193.0222.0134.0193.5177.523,0742,069.3916,817
TA2605150.0195.0115.0177.0156.53,259247.263,674
TA2605130.0173.096.5148.0139.526,1941,762.3811,462
TA26051.52.51.52.01.06730.72,726
TA26052.02.52.02.51.01120.12654
TA26051.52.51.52.51.51710.21498
TA26052.02.02.02.01.51327
TA26053.03.53.03.52.070.01590
TA26053.04.03.04.02.51050.18529
TA26054.04.54.04.03.0410.08381
TA26052.05.02.05.03.52320.461,354
TA26053.53.53.53.54.511,091
TA26054.56.04.54.55.5100.031,078
TA26055.05.55.05.56.530.012,689
TA26058.510.07.59.08.05292.273,229
TA260510.510.58.010.510.03901.915,291
TA260512.513.510.510.511.52,52415.197,929
TA260514.015.012.513.014.57585.172,289
TA260519.019.014.515.517.51,94615.985,494
TA260519.022.017.018.021.01,95219.164,447
TA260522.025.019.520.525.51,65718.667,300
TA260526.032.023.024.030.51,89825.966,120
TA260530.539.529.531.537.58,778151.6910,774
TA260549.059.044.546.054.04,640119.816,391
TA260583.587.565.068.077.05,388202.826,815
TA2605115.0126.093.0103.0108.05,349294.526,962
TA2605146.5175.5132.0145.0148.08,477651.674,495
TA2605212.5234.0180.5197.0197.54,586472.153,408
TA2605270.0292.0235.0241.5256.03,774486.62,064
TA2605340.0360.5298.0311.5322.51,105182.251,038
TA2605414.5432.0373.0373.5397.0654131.58572
TA2605458.0458.0458.0458.0475.5122.7596
TA2605589.0589.0545.0560.0558.58122.5122
TA26061,123.5
TA26061,074.5
TA26061,026.04
TA2606978.04
TA2606930.518
TA2606883.531
TA2606837.018
TA2606791.526
TA2606747.519
TA2606704.022
TA2606662.027
TA2606621.041
TA2606544.041
TA2606474.052
TA2606412.031
TA2606358.556
TA2606304.0304.0304.0304.0313.050.7678
TA2606289.5306.0289.5306.0275.060.89139
TA2606147.5253.5147.5253.5244.060.765
TA2606198.0280.0198.0223.5220.5182.1633
TA2606250.0250.0198.0198.0200.0121.4254
TA2606157.0225.0100.0189.0186.0636.0994
TA26068.08.08.08.03.530.0133
TA26069.59.59.59.55.030.0148
TA260612.012.012.012.06.530.02160
TA260614.515.014.515.08.560.04134
TA260650.050.013.515.011.0380.57161
TA260650.050.017.519.014.0290.3143
TA260623.023.018.018.018.090.09134
TA260627.027.027.027.022.530.0457
TA260632.032.032.032.028.060.167
TA260641.541.541.541.534.530.0668
TA260650.050.050.050.042.530.0838
TA260656.056.046.546.551.560.1539
TA260681.081.066.566.574.060.2231
TA2606110.0110.094.094.0103.560.3131
TA2606150.0150.0129.5129.5141.560.4228
TA2606174.5187.5174.5187.5187.570.6431
TA2606241.517
TA2606302.515
TA2606387.5387.5387.5387.5371.530.5816
TA2606447.520
TA2606503.0503.0503.0503.0526.520.58
TA2606612.06
TA26071,122.56
TA26071,075.54
TA26071,029.04
TA2607982.54
TA2607937.59
TA2607893.06
TA2607849.011
TA2607806.514
TA2607764.59
TA2607724.515
TA2607685.521
TA2607647.524
TA2607578.521
TA2607552.0552.0552.0552.0518.030.8321
TA2607491.5491.5491.5491.5464.030.7428
TA2607438.5438.5438.5438.5415.030.6627
TA2607393.0393.0393.0393.0374.530.5918
TA2607337.027
TA2607350.0350.0319.5319.5304.0132.2354
TA2607284.0284.0284.0284.0274.530.4330
TA2607257.0257.0257.0257.0249.030.3927
TA260799.099.018.018.0225.070.3117
TA260717.017.012.012.015.060.0440
TA260719.519.514.514.518.060.0549
TA260723.023.017.517.521.560.0651
TA260722.522.521.021.025.060.0736
TA260731.531.525.525.530.060.0991
TA260732.532.530.030.035.060.0957
TA260738.538.536.036.041.060.1145
TA260745.545.542.542.548.560.1333
TA260756.556.550.550.556.060.1627
TA260765.565.565.565.566.060.233
TA260774.074.070.070.077.060.2223
TA260786.586.582.082.089.060.2521
TA2607113.0113.0110.5110.5119.060.3412
TA2607128.5128.5128.5128.5158.030.199
TA2607203.518
TA2607239.0239.0239.0239.0254.030.3624
TA2607296.0296.0296.0296.0313.030.4418
TA2607342.5354.0342.5354.0374.550.8923
TA2607424.5424.5424.5424.5441.030.6411
TA2607494.5494.5494.5494.5511.571.7412
TA2607569.5569.5569.5569.5585.030.8512
TA2607646.0646.0646.0646.0660.530.979
TA26091,380.01,409.01,370.01,405.01,346.04430.66414
TA26091,297.0
TA26091,249.53
TA26091,202.03
TA26091,155.06
TA26091,109.09
TA26091,063.513
TA26091,019.513
TA2609973.0973.0973.0973.0976.031.4614
TA2609933.523
TA2609892.524
TA2609852.028
TA2609814.0109
TA2609776.595
TA2609740.0253
TA2609706.0121
TA2609708.5708.5708.5708.5672.5103.54197
TA2609611.0215
TA2609572.0573.0543.0543.0554.061.66640
TA2609502.0523.0470.0523.0504.0123.02242
TA2609439.0457.5434.5434.5459.019443.3348
TA2609450.0450.0450.0450.0419.071.58419
TA2609380.0399.0367.5399.0383.5173.25234
TA2609330.0369.0301.0340.0352.5183.03568
TA2609345.5360.0320.0360.0324.5498.14637
TA2609297.5333.5275.0299.0301.56510.45847
TA2609296.0301.5250.5272.0278.518524.97654
TA26099.011.08.09.57.53801.682,349
TA26099.0139
TA260911.599
TA260914.5153
TA260918.0120
TA260922.0121
TA260928.039.028.030.026.580.12178
TA260934.534.534.534.532.530.05161
TA260939.0215
TA260946.5564
TA260960.562.048.053.055.5691.94429
TA260963.563.562.562.564.5180.57357
TA260970.575.068.571.576.0551.96278
TA260982.587.077.081.588.5492.02226
TA260997.5101.086.096.0101.5432.04270
TA2609113.5124.599.5109.0117.5311.74285
TA2609128.0145.0115.0130.0133.0231.42318
TA2609171.0179
TA2609216.5220.0190.5195.5213.0495.08236
TA2609260.5274.0260.5274.0262.520.27256
TA2609350.0350.0307.5319.0316.5152.56193
TA2609388.0409.0351.0351.0375.0326.4156
TA2609453.5475.5409.5409.5439.0163.56177
TA2609507.0364
TA2609543.5583.5543.5583.5578.020.5627
TA2609654.033
TA2609705.0714.0705.0714.0730.072.5247
相关资讯: