郑州商品交易所04月17日PTA期权收盘行情
发布时间：2026年04月17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
TA26062,170.0
TA26062,120.0
TA26062,070.04
TA26062,020.04
TA26061,970.028
TA26061,920.031
TA26061,870.018
TA26061,820.026
TA26061,770.024
TA26061,720.024
TA26061,670.027
TA26061,620.038
TA26061,520.541
TA26061,421.550
TA26061,323.030
TA26061,225.556
TA26061,128.564
TA26061,033.0134
TA2606940.065
TA2606849.035
TA2606761.0107
TA2606666.0666.0640.0640.0676.0185.87297
TA2606595.0311
TA2606531.5569.5490.5503.0519.511931.17329
TA2606458.5494.0400.0430.0449.026460.1755
TA2606386.0423.5333.0360.0384.0746142.83908
TA2606360.0367.5278.5313.0324.51,992327.031,528
TA2606287.5312.0231.5255.0273.53,544472.092,922
TA2606260.0267.5190.5214.0230.06,226722.364,279
TA2606220.0226.5155.5178.0193.010,6141,042.655,422
TA2606173.0191.0130.5148.0160.52,947236.652,470
TA2606170.0170.0106.0123.0135.022,2511,523.2514,810
TA2606127.0135.088.0102.0112.53,969221.142,820
TA2606108.0116.073.582.093.52,462115.663,223
TA260696.099.059.066.078.010,961427.946,546
TA260676.084.050.060.064.02,25278.141,485
TA260665.071.041.545.554.03,809106.063,132
TA260652.062.035.039.544.01,47632.961,350
TA260644.053.530.032.037.03176.63909
TA260637.546.526.028.030.02243.91628
TA260634.540.021.022.525.53555.17735
TA260627.537.017.017.021.07538.692,025
TA260627.031.514.514.517.54955.721,287
TA260632.032.013.014.514.59,57796.2710,448
TA26063.53.53.03.00.5560.093,996
TA26060.5140
TA26060.5209
TA26060.5205
TA26063.53.53.53.50.52233
TA26063.53.53.53.50.5280.05483
TA26061.51.51.51.50.51231
TA26060.5125
TA26062.55.02.54.00.5320.05169
TA26064.54.54.04.50.5460.09265
TA26065.55.55.55.50.5220.04165
TA26066.07.55.56.01.02980.933,983
TA26067.57.57.07.51.5190.07413
TA26068.510.58.010.52.5620.24924
TA26068.59.58.59.54.090.04480
TA260613.516.512.012.56.5910.51930
TA260617.519.016.016.510.03,54030.7411,360
TA260623.023.018.519.514.51,48514.762,355
TA260629.529.525.026.021.02,09027.592,321
TA260637.537.530.530.530.52,17237.782,801
TA260649.551.043.544.042.01,24828.911,833
TA260659.067.556.061.057.018,380566.4211,695
TA260684.085.070.078.076.02,747106.241,883
TA260694.0109.091.5102.0100.52,891145.731,999
TA2606125.0140.5115.5129.5129.51,943126.21,727
TA2606155.0179.0148.0173.0164.52,378196.552,513
TA2606185.0226.0185.0211.5205.01,930199.551,276
TA2606258.0277.5231.0266.5253.52,826363.01,944
TA2606322.0336.5286.0314.5310.057589.12678
TA2606384.0403.0345.0377.5372.537169.8346
TA2606436.5475.5410.0446.5440.032571.63322
TA2606525.0529.0480.5520.5514.54712.03141
TA2606592.076
TA2606672.578
TA2606757.080
TA2606843.012
TA2606932.515
TA26061,022.513
TA26061,115.513
TA26061,208.512
TA26061,304.015
TA26061,399.09
TA26061,495.59
TA26061,664.51,665.01,650.01,650.01,592.5119.1536
TA26072,157.06
TA26072,107.04
TA26072,057.54
TA26072,008.04
TA26071,958.59
TA26071,909.06
TA26071,860.011
TA26071,811.014
TA26071,762.09
TA26071,713.015
TA26071,664.021
TA26071,615.524
TA26071,519.521
TA26071,424.021
TA26071,330.028
TA26071,237.027
TA26071,146.015
TA26071,057.528
TA2607971.057
TA2607888.063
TA2607807.072
TA2607732.092
TA2607659.5109
TA2607590.5590.5590.5590.5592.510.3150
TA2607534.0534.0534.0534.0530.510.27166
TA2607462.5541.5462.5473.5472.551.21118
TA2607410.5466.0385.0385.0421.5204.3112
TA2607366.5407.5350.0350.0373.08917.19124
TA2607326.0372.0307.0307.0332.5345.68192
TA2607295.0331.0270.5270.5293.5203.02214
TA2607265.0301.5258.0263.0262.0374.95216
TA2607233.0248.0223.0223.0231.5779.03245
TA2607214.0219.5192.0198.5207.5636.58169
TA2607187.5214.5165.5165.5184.511010.2873
TA2607170.5193.5147.0156.0165.523919.88256
TA2607151.0173.0136.0140.0148.526320.12131
TA2607139.5155.5121.5122.0132.515010.23147
TA2607124.5143.5108.0109.5120.51137.3471
TA2607109.033
TA260798.096
TA260796.5103.577.085.090.0160.68160
TA260788.5100.070.580.582.5311.24179
TA260773.085.564.068.075.02036.91456
TA26073.5203
TA26071.55.51.55.54.0287
TA26077.57.56.56.54.030.01135
TA26075.0116
TA26073.03.03.03.05.51125
TA26076.5142
TA26077.0135
TA26074.54.54.54.58.01103
TA26079.068
TA260710.561
TA260711.5104
TA260713.0167
TA260711.011.011.011.017.020.01105
TA260721.571
TA260727.5154
TA260734.0417
TA260735.537.035.537.043.550.09367
TA260748.548.544.044.554.01292.95293
TA260761.062.556.558.567.51674.89217
TA260778.578.572.075.084.51094.13195
TA260799.5100.091.096.0103.01386.56164
TA2607118.0126.0115.0126.0128.0583.42266
TA2607148.0155.0143.0155.0155.0584.24274
TA2607188.0191.5176.5186.0188.0686.2252
TA2607228.0231.0214.5223.5225.5505.47158
TA2607272.5273.0256.0273.0267.5172.28161
TA2607305.5323.0304.5315.5316.0284.41120
TA2607369.5377.5353.0377.5367.07714.19269
TA2607418.5438.0418.5437.5426.5377.94271
TA2607489.0498.5489.0489.5487.0112.71292
TA2607556.0559.0556.0556.5555.030.84107
TA2607624.59
TA2607700.03
TA2607776.57
TA2607857.03
TA2607940.05
TA26071,023.57
TA26071,111.57
TA26071,200.05
TA26071,288.05
TA26071,380.08
TA26071,472.53
TA26071,564.510
TA26081,542.0
TA26081,450.514
TA26081,359.53
TA26081,271.06
TA26081,184.04
TA26081,099.57
TA26081,018.09
TA2608939.012
TA2608864.027
TA2608791.554
TA2608725.018
TA2608660.022
TA2608602.038
TA2608545.518
TA2608497.013
TA2608449.516
TA2608409.024
TA2608370.541
TA2608336.569
TA2608307.088
TA2608277.588
TA2608255.072
TA2608233.031
TA2608212.561
TA2608196.574
TA2608181.062
TA2608165.575
TA2608154.098
TA2608143.5153
TA2608133.0111
TA2608119.0119.0118.5118.5123.040.24183
TA260836.094
TA260836.536.536.536.544.010.02125
TA260853.065
TA260864.094
TA260877.080
TA260892.069
TA2608110.584
TA2608131.063
TA2608156.059
TA2608183.068
TA2608215.550
TA2608252.0252.0252.0252.0250.030.38137
TA2608292.058
TA2608334.552
TA2608385.527
TA2608437.515
TA2608496.54
TA2608557.5
TA2608623.0
TA2608693.0
TA2608763.0
TA2608840.0
TA2608917.5
TA2608996.5
TA26081,080.0
TA26081,164.0
TA26081,248.5
TA26081,336.5
TA26081,425.5
TA26081,514.5
TA26081,604.03
TA26092,160.02,180.02,160.02,180.02,195.05054.15196
TA26092,146.0
TA26092,098.03
TA26092,049.53
TA26092,001.56
TA26091,953.510
TA26091,905.513
TA26091,858.013
TA26091,811.043
TA26091,764.024
TA26091,717.066
TA26091,670.029
TA26091,624.0108
TA26091,578.592
TA26091,533.5243
TA26091,488.0121
TA26091,443.0188
TA26091,356.0206
TA26091,269.5314
TA26091,186.0148
TA26091,105.0317
TA26091,026.5301
TA2609952.0333
TA2609879.0404
TA2609812.5422
TA2609746.5296
TA2609760.0760.0665.5665.5687.53612.31433
TA2609639.0652.0614.5614.5630.5288.86505
TA2609580.5595.0554.5566.0578.09326.48796
TA2609560.5560.5510.5518.5530.09826.07181
TA2609487.5531.5465.5485.0484.0598146.521,152
TA2609453.0484.0422.0438.5445.026359.13209
TA2609420.0427.5392.0405.0407.041884.51,136
TA2609384.5392.0364.0368.0373.028753.45446
TA2609249.0380.0249.0340.5343.542272.41,168
TA2609325.5330.5302.0307.0314.043969.39275
TA2609288.5330.0277.0288.0290.047369.15524
TA2609266.0293.0254.0264.5268.030541.43495
TA2609245.5273.0235.5235.5246.538447.83620
TA2609227.0255.0218.0219.0228.042649.12381
TA2609210.0236.0203.0203.0212.573678.96209
TA2609191.5215.0191.5215.0197.550.51166
TA2609182.098
TA2609196.0196.0180.0180.0171.0242.24152
TA2609168.5170.0154.5154.5160.5161.35155
TA2609152.0152.0152.0152.0150.010.08324
TA2609144.0159.5127.0129.0140.046232.092,077
TA260916.017.514.015.515.03122.54,787
TA260916.0179
TA260917.517.517.517.518.010.01113
TA260921.021.021.021.020.030.03133
TA260921.522.021.522.022.090.1136
TA260922.525.022.523.523.5150.18135
TA260925.528.525.527.025.5380.51319
TA260927.027.026.527.028.5130.18149
TA260929.032.029.031.031.5300.45317
TA260932.533.532.533.534.5240.4514
TA260935.536.535.536.537.560.11309
TA260944.544.544.544.540.560.13372
TA260944.5326
TA260950.550.550.550.549.030.08292
TA260954.554.550.053.553.5130.33298
TA260959.559.559.559.558.030.09319
TA260963.071.560.063.062.51123.542,494
TA260975.5240
TA260993.093.083.086.088.5130.58311
TA260997.097.095.095.0105.020.1334
TA2609124.0128.0115.0119.5123.51207.34838
TA2609149.5151.0136.5146.5144.536726.651,857
TA2609165.0171.0161.0171.0169.5171.4435
TA2609196.5196.5189.0195.5195.5555.29277
TA2609224.0228.5216.0221.0228.525228.07364
TA2609260.0263.0247.5260.0262.018623.95275
TA2609327.0330.0286.5295.0302.036955.661,780
TA2609373.5373.5335.0340.5344.514024.2443
TA2609412.0412.0380.0394.5391.527353.39446
TA2609470.0476.0427.5438.0442.5462102.37709
TA2609498.0513.0487.0492.0495.5407100.64407
TA2609561.5570.5546.0552.5556.016345.05227
TA2609613.5625.5612.0615.0617.513641.82309
TA2609680.5684.5676.5684.5683.09331.62269
TA2609747.0756.0747.0753.5752.511041.4122
TA2609822.595
TA2609898.042
TA2609965.0965.0965.0965.0975.010.4838
TA26091,053.035
TA26091,134.081
TA26091,218.035
TA26091,302.064
TA26091,386.517
TA26091,474.532
TA26091,563.537
TA26091,652.525
TA26091,742.035
TA27011,186.5
TA27011,115.5
TA27011,047.0
TA2701983.03
TA2701932.0932.0932.0932.0920.062.783
TA2701865.08
TA2701818.5818.5818.5818.5814.562.459
TA2701764.025
TA2701721.541
TA2701679.047
TA2701637.083
TA2701601.5108
TA2701567.0115
TA2701532.579
TA2701501.0135
TA2701466.0466.0466.0466.0473.530.7229
TA2701441.0449.0435.0447.5446.0306.65227
TA2701415.5421.0409.5414.5418.5398.11248
TA2701386.5401.5382.0390.0395.05410.54242
TA2701373.0373.0358.0365.0374.08114.82314
TA2701342.0357.0335.5357.0352.5539.14458
TA2701318.0339.0295.5317.5331.56510.44546
TA2701200.0200.0161.0183.5187.0575.1371
TA2701226.0227.5200.0209.5215.0363.88318
TA2701253.5253.5237.5242.5245.5546.59309
TA2701287.5293.5270.0281.0280.5456.3237
TA2701324.0324.0307.0307.0316.060.95209
TA2701359.5148
TA2701408.0128
TA2701456.5155
TA2701512.081
TA2701568.597
TA2701625.064
TA2701688.541
TA2701752.546
TA2701816.543
TA2701884.046
TA2701955.027
TA27011,026.527
TA27011,097.55
TA27011,172.56
TA27011,250.03
TA27011,328.06
TA27011,405.54
相关资讯: