郑州商品交易所04月20日PTA期权收盘行情
发布时间：2026年04月20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
TA26062,064.5
TA26062,014.5
TA26061,965.04
TA26061,915.04
TA26061,865.520
TA26061,815.531
TA26061,766.018
TA26061,716.526
TA26061,667.019
TA26061,617.522
TA26061,568.027
TA26061,518.536
TA26061,420.041
TA26061,322.050
TA26061,224.530
TA26061,127.556
TA26061,032.064
TA2606937.0134
TA2606844.565
TA2606754.035
TA2606666.0107
TA2606550.0590.0520.0560.0582.5205.67300
TA2606350.0500.0350.0500.0504.061.33310
TA2606400.0500.0250.0456.0431.036675.77311
TA2606315.0447.0200.0372.5364.01,389246.0917
TA2606232.0362.5200.0315.0304.02,472359.451,027
TA2606180.5315.0123.5251.5252.06,794817.482,038
TA2606140.0266.5100.0199.0207.58,178817.783,088
TA2606150.0218.5101.0167.5170.012,9021,071.654,525
TA2606110.0186.583.5137.0138.019,9281,377.236,116
TA2606100.5146.560.0115.0111.56,456354.242,987
TA260660.5132.558.090.091.036,0301,573.8115,073
TA260647.0100.041.074.074.05,412194.623,065
TA260659.082.033.057.059.57,740224.963,244
TA260633.066.029.547.549.019,157453.466,388
TA260643.055.029.541.039.54,63692.671,358
TA260622.045.518.032.532.56,498102.653,514
TA260616.038.016.029.026.53,20742.361,462
TA260621.032.013.024.022.01,40715.72999
TA260611.027.511.020.518.09569.18705
TA260615.023.011.515.015.07355.94865
TA260610.518.54.014.012.51,85612.442,082
TA260613.516.58.013.010.51,4068.031,403
TA260610.015.08.011.59.014,43080.013,933
TA26064.04.02.53.01.53720.544,129
TA26063.03.02.02.52.02670.34264
TA26063.53.53.03.02.0550.08183
TA26063.53.53.53.52.5300.05190
TA26062.5233
TA26064.04.51.03.03.02180.4498
TA26063.0231
TA26063.5125
TA26064.0169
TA26065.56.05.55.54.5130.04278
TA26064.04.04.04.05.030.01165
TA260615.015.04.04.55.51,8865.974,549
TA26067.58.54.54.57.52860.79585
TA260612.512.55.56.59.05912.05844
TA260613.513.57.58.011.51910.96593
TA260615.017.59.010.014.53642.381,005
TA260635.535.513.014.019.09,69591.1812,136
TA260625.529.015.518.024.03,98743.02,892
TA260643.043.020.023.531.53,79254.073,253
TA260646.051.023.032.041.04,56392.463,418
TA260659.067.027.043.053.04,658119.132,313
TA260699.5105.050.560.569.549,1881,737.8215,460
TA2606149.0150.065.578.590.58,019367.013,085
TA2606145.0146.047.0103.0117.511,054657.712,262
TA2606189.5240.0103.5132.5150.56,557500.682,183
TA2606245.5256.0121.0172.5190.08,788858.42,333
TA2606338.0338.096.0222.5238.05,254615.091,769
TA2606307.5344.5130.0274.0293.53,300471.161,938
TA2606389.0412.0299.0330.0355.5729126.09715
TA2606470.0490.0362.0399.5423.5638136.62400
TA2606540.5564.5431.0474.5497.031080.51376
TA2606646.0646.0508.5545.5576.522165.37204
TA2606659.076
TA2606744.578
TA2606855.5857.5855.5857.5834.0198.1599
TA2606924.512
TA26061,017.515
TA26061,111.013
TA26061,207.013
TA26061,302.512
TA26061,399.515
TA26061,497.09
TA26061,595.09
TA26061,693.536
TA26072,052.56
TA26072,003.04
TA26071,953.04
TA26071,903.54
TA26071,854.09
TA26071,804.56
TA26071,755.011
TA26071,705.514
TA26071,656.59
TA26071,607.515
TA26071,558.521
TA26071,509.524
TA26071,412.521
TA26071,316.021
TA26071,221.028
TA26071,127.027
TA26071,035.515
TA2607946.528
TA2607860.057
TA2607778.563
TA2607700.072
TA2607627.592
TA2607561.0109
TA2607455.0555.5449.0479.0498.5317.54155
TA2607415.0498.5390.0432.0443.018842.4242
TA2607369.0427.5344.0401.0393.515230.51195
TA2607325.0393.0302.5352.0347.025746.11199
TA2607274.5347.5262.0322.5309.035756.66190
TA2607245.5306.5228.0279.0273.033246.8225
TA2607219.0275.0200.5256.0243.039848.98261
TA2607189.5239.5177.0230.0215.040143.18253
TA2607174.0217.0155.0214.5192.53,535365.382,776
TA2607154.0189.0137.5189.0170.061751.71301
TA2607130.0171.0120.0171.0153.070052.15195
TA2607121.5153.5107.5152.5136.598766.84329
TA2607108.0140.095.5133.5122.086651.72247
TA260793.5125.584.5125.5110.069137.68225
TA260786.5113.573.5113.598.572134.81181
TA260788.599.584.599.588.5361.7566
TA260758.088.558.088.580.5331.44118
TA260760.580.055.577.072.5692.52217
TA260748.577.047.572.565.0802.72209
TA260750.572.042.066.059.549514.9452
TA26072.05.02.02.53.0100.01203
TA26073.587
TA26073.03.53.03.03.5410.07176
TA26072.53.02.53.04.0400.06156
TA26073.03.03.03.04.5220.03147
TA26073.53.53.53.55.530.01145
TA26074.04.54.04.56.0190.04152
TA26073.54.03.54.06.5410.08144
TA26077.512.54.06.57.0440.1292
TA26076.56.55.06.08.590.0359
TA26078.08.06.56.59.5190.07115
TA260710.510.57.07.010.5300.12163
TA260711.011.08.58.513.590.04102
TA260720.023.014.523.017.030.0373
TA260726.026.025.025.022.0150.19164
TA260728.528.521.522.527.5440.51445
TA260743.544.530.030.036.5871.65362
TA260753.558.539.040.047.060713.8501
TA260773.576.551.556.060.583123.97459
TA260788.599.069.074.578.585733.33267
TA2607112.5125.587.597.0100.072835.3307
TA2607175.0175.0110.0121.0127.067042.13365
TA2607180.0189.5139.5165.5160.056344.61368
TA2607224.0235.0172.5206.5197.538837.28353
TA2607278.5279.0207.0249.0241.544352.8254
TA2607335.5335.5260.5284.0291.539054.95255
TA2607393.5393.5300.0338.5345.044575.53201
TA2607452.0452.5357.0400.0406.545189.61239
TA2607509.5521.0412.5460.0470.031172.41218
TA2607594.0596.0480.5536.0540.029178.52221
TA2607670.0670.0545.5604.0611.514344.7495
TA2607735.0747.0664.5675.0688.59934.53101
TA2607766.03
TA2607849.07
TA2607932.03
TA26071,017.05
TA26071,105.07
TA26071,193.07
TA26071,283.05
TA26071,375.05
TA26071,466.58
TA26071,559.03
TA26071,653.510
TA26081,437.5
TA26081,346.014
TA26081,255.03
TA26081,167.06
TA26081,080.54
TA2608997.07
TA2608915.59
TA2608838.512
TA2608763.527
TA2608694.054
TA2608626.518
TA2608566.022
TA2608507.538
TA2608456.518
TA2608407.513
TA2608366.016
TA2608326.524
TA2608293.541
TA2608262.569
TA2608236.088
TA2608213.588
TA2608191.072
TA2608175.031
TA2608159.061
TA2608144.074
TA2608151.5151.5126.5135.5133.5261.7650
TA2608123.075
TA2608112.598
TA2608107.5117.0107.5116.0104.0231.27144
TA260896.5105.593.093.097.5271.32111
TA2608130.0130.054.090.090.5462.11189
TA260835.035.035.035.033.030.0597
TA260841.041.041.041.041.030.06128
TA260852.552.552.552.550.030.0865
TA260864.064.064.064.061.530.197
TA260878.078.078.078.075.030.1283
TA260877.077.077.077.091.030.1272
TA260894.094.094.094.0109.530.1484
TA2608823.5823.5123.0123.0132.020.4763
TA2608156.559
TA2608186.568
TA2608218.550
TA2608257.5137
TA2608298.558
TA2608347.052
TA2608397.527
TA2608455.515
TA2608515.54
TA2608582.0
TA2608650.5
TA2608723.5
TA2608800.5
TA2608877.5
TA2608961.0
TA26081,045.0
TA26081,129.5
TA26081,218.5
TA26081,307.5
TA26081,396.5
TA26081,488.0
TA26081,581.0
TA26081,673.53
TA26092,050.02,050.02,050.02,050.02,095.02525.63196
TA26092,046.5
TA26091,998.53
TA26091,950.03
TA26091,902.06
TA26091,854.010
TA26091,806.513
TA26091,759.013
TA26091,712.043
TA26091,665.024
TA26091,618.566
TA26091,572.029
TA26091,526.5108
TA26091,481.592
TA26091,436.0243
TA26091,390.5121
TA26091,347.0188
TA26091,195.51,195.51,195.51,195.51,260.563.59206
TA26091,175.0314
TA26091,093.5148
TA26091,012.5317
TA2609937.5301
TA2609863.0333
TA2609794.5404
TA2609728.0422
TA2609666.5296
TA2609588.0638.5570.0625.5608.57221.66459
TA2609525.5601.0525.5529.5554.57321.47512
TA2609475.0551.0466.0520.5505.515139.5801
TA2609445.0536.5415.0475.0458.031673.05201
TA2609400.0477.0379.0440.0418.029162.981,130
TA2609355.5426.0349.0396.5378.517534.35182
TA2609300.5397.0300.5363.5345.035663.191,142
TA2609297.5392.0286.5323.0314.020833.27438
TA2609250.0323.5250.0295.5284.023133.081,173
TA2609249.5298.0236.5269.0260.534346.68294
TA2609222.0271.0220.0255.0237.563577.57509
TA2609200.5239.0199.5215.5215.537140.43465
TA2609196.0228.0182.0203.0198.548848.39630
TA2609180.5209.0168.5185.5182.052147.27416
TA2609165.0192.0155.5170.0165.572760.66253
TA2609174.5174.5174.5174.5153.5100.87156
TA2609146.5146.5134.5134.5142.020.1499
TA2609177.5177.5121.0121.0131.090.63155
TA2609124.0125.0124.0125.0120.0301.86177
TA2609123.0123.0100.0115.0112.5653.86383
TA2609112.0126.091.5102.0105.01,01252.762,359
TA260917.517.514.015.514.51721.334,793
TA260928.528.515.515.516.090.1179
TA260916.521.016.521.018.0270.27127
TA260919.519.519.519.520.060.06130
TA260921.021.021.021.022.060.06133
TA260922.522.522.522.524.030.03135
TA260929.029.028.028.026.080.11317
TA260928.028.028.028.029.030.04149
TA260930.031.530.030.532.0220.33333
TA260933.533.533.533.535.030.05514
TA260934.536.534.536.538.050.09314
TA260939.041.039.041.042.040.08371
TA260946.5326
TA260946.046.039.539.551.090.21290
TA260963.063.063.063.055.510.03299
TA260956.060.056.060.060.020.06321
TA260969.572.558.563.566.02959.622,468
TA260974.574.574.574.579.010.04241
TA2609101.0101.085.087.593.5130.64311
TA2609105.5110.099.0105.0111.550.26335
TA2609139.0139.0116.0130.5130.01287.92855
TA2609162.0165.0137.5154.0154.555741.381,905
TA2609191.0191.0160.0183.0179.513811.64462
TA2609213.0221.5188.0211.5210.5898.57284
TA2609243.0260.0219.0244.0243.515218.03329
TA2609295.0300.0253.0281.0281.518224.85260
TA2609339.5350.0290.0323.0322.5773123.281,843
TA2609380.0403.5330.5370.5367.548087.42533
TA2609450.0456.0373.0412.0418.0867182.62830
TA2609500.0506.0428.5479.0470.0563132.66920
TA2609555.0570.0485.0530.0529.013735.12404
TA2609551.0606.0551.0586.0589.03911.22229
TA2609684.5697.0598.0652.0654.56621.82289
TA2609755.0774.0679.0716.5723.05218.86259
TA2609842.0842.0747.5787.0792.583.17122
TA2609865.5865.5865.5865.5868.520.8795
TA2609944.542
TA26091,022.538
TA26091,105.035
TA26091,187.581
TA26091,290.01,290.01,290.01,290.01,270.510.6536
TA26091,358.564
TA26091,468.01,468.01,446.51,446.51,446.042.9121
TA26091,554.51,554.51,507.01,507.01,534.543.0736
TA26091,606.01,606.01,606.01,606.01,623.521.6139
TA26091,743.51,744.51,689.51,694.51,715.01210.3134
TA26091,826.01,826.01,778.51,780.01,807.01311.6448
TA27011,146.5
TA27011,073.5
TA27011,005.0
TA2701939.03
TA2701873.03
TA2701814.08
TA2701759.09
TA2701710.025
TA2701672.0672.0669.0669.0667.020.6743
TA2701624.547
TA2701570.0585.0570.0580.5584.541.1685
TA2701549.0108
TA2701507.0507.5500.0507.5514.051.26120
TA2701480.079
TA2701452.0135
TA2701414.5414.5410.0410.0424.061.24232
TA2701396.5396.5376.5376.5396.081.56228
TA2701375.0375.0362.0362.0371.561.11251
TA2701351.5351.5347.5347.5350.091.57242
TA2701333.0333.0319.5319.5328.0304.89314
TA2701298.5328.5284.5303.0306.5609.02455
TA2701273.0309.5233.0283.5287.514019.11522
TA2701198.5201.0160.5191.0192.5858.02367
TA2701227.0236.5227.0236.5218.5293.39321
TA2701263.5264.0233.5242.5249.0303.72303
TA2701281.5281.5273.5281.5282.0121.68234
TA2701315.5315.5315.5315.5314.530.47209
TA2701354.5148
TA2701392.0392.0392.0392.0397.530.59128
TA2701447.5155
TA2701503.581
TA2701559.597
TA2701618.064
TA2701681.541
TA2701745.046
TA2701809.543
TA2701880.046
TA2701951.027
TA27011,021.527
TA27011,096.05
TA27011,173.06
TA27011,250.03
TA27011,327.56
TA27011,407.54
相关资讯: