郑州商品交易所04月21日PTA期权收盘行情
发布时间：2026年04月21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
TA26062,042.5
TA26061,992.5
TA26061,942.54
TA26061,893.04
TA26061,843.020
TA26061,793.531
TA26061,743.518
TA26061,606.01,606.01,606.01,606.01,694.010.826
TA26061,644.019
TA26061,594.522
TA26061,545.027
TA26061,495.536
TA26061,396.541
TA26061,298.050
TA26061,199.530
TA26061,102.056
TA26061,004.564
TA2606909.0134
TA2606815.065
TA2606722.535
TA2606634.0107
TA2606531.0550.0530.0550.0549.5164.29297
TA2606491.5507.0434.5507.0470.510925.78350
TA2606418.5430.0362.5422.0397.520039.5303
TA2606351.5378.0300.0356.5332.5602101.09960
TA2606294.0309.5246.5303.0275.0789108.511,143
TA2606239.5263.5198.0252.0225.53,433390.792,275
TA2606193.5216.0160.0204.0184.04,238396.393,159
TA2606165.0178.0129.0166.5150.56,501490.064,555
TA2606129.5144.0104.0134.0122.511,413685.66,350
TA2606101.0116.585.0109.599.03,319162.473,200
TA260690.094.068.086.080.522,653895.4115,578
TA260668.575.555.571.566.03,127100.53,128
TA260656.061.545.557.553.53,36088.23,286
TA260647.550.537.047.544.08,748185.916,290
TA260640.041.030.539.536.01,81231.951,578
TA260630.534.524.034.529.54,43562.273,468
TA260627.028.021.026.524.53504.21,487
TA260623.524.518.521.520.03293.461,030
TA260621.021.016.019.516.54043.45695
TA260613.017.013.015.014.03862.82814
TA260614.014.510.513.011.55163.182,084
TA260612.012.59.011.510.05212.771,327
TA260613.013.09.011.08.04,99225.2913,647
TA26063.03.01.52.51.53160.373,997
TA26062.02.02.02.01.5120.01253
TA26062.0183
TA26062.0190
TA26063.03.03.03.02.0220.03211
TA26063.03.01.52.02.5250.03493
TA26063.03.03.03.02.5220.03209
TA26063.0125
TA26063.53.53.53.53.080.01161
TA26063.5278
TA26064.04.04.04.04.030.01165
TA26065.05.54.04.54.58951.984,484
TA26065.05.54.54.55.51690.41529
TA26066.56.56.06.07.0700.22867
TA26069.09.07.57.58.52140.86552
TA260610.010.59.010.011.0340.161,014
TA260615.015.512.515.014.03,40623.6812,099
TA260617.519.015.017.518.02,18818.643,120
TA260625.026.020.023.024.03,41539.044,194
TA260632.036.027.530.031.51,74127.383,697
TA260647.049.537.540.043.03,03066.462,832
TA260664.070.052.558.058.534,4751,075.915,664
TA260683.092.568.574.079.02,990121.843,382
TA2606107.5123.591.097.5106.04,138223.052,319
TA2606137.0163.0120.5128.0140.54,013289.991,583
TA2606190.5210.0157.0168.0183.03,512319.532,655
TA2606225.0264.0200.0214.0233.52,731314.792,081
TA2606285.0325.0255.0266.0292.0708103.321,916
TA2606366.5394.0315.0327.5358.038067.5742
TA2606433.0464.0387.5395.5430.016735.78397
TA2606491.0544.5456.5474.0506.513835.76359
TA2606600.0600.0600.0600.0587.510.3203
TA2606673.076
TA2606760.578
TA2606851.099
TA2606943.012
TA26061,036.515
TA26061,131.013
TA26061,227.013
TA26061,323.512
TA26061,420.515
TA26061,518.09
TA26061,616.59
TA26061,714.536
TA26072,018.06
TA26071,968.04
TA26071,918.54
TA26071,868.54
TA26071,819.09
TA26071,769.56
TA26071,720.011
TA26071,671.014
TA26071,621.59
TA26071,572.515
TA26071,523.521
TA26071,475.024
TA26071,378.521
TA26071,282.521
TA26071,188.528
TA26071,096.027
TA26071,006.015
TA2607918.528
TA2607833.557
TA2607753.563
TA2607677.572
TA2607605.092
TA2607544.5544.5544.5544.5539.010.27109
TA2607484.5491.0451.5484.0478.512329.8216
TA2607406.5455.5406.5419.0421.5326.95267
TA2607355.5390.5353.5375.5373.59918.66251
TA2607319.5355.0312.0355.0329.014323.88246
TA2607278.0332.0276.5296.5290.026139.45253
TA2607258.0277.0243.0266.5256.030339.79267
TA2607231.0247.0217.0236.0226.023327.24317
TA2607195.0232.5187.5198.0200.037338.46258
TA2607194.0208.5174.0199.5177.556051.942,759
TA2607156.5180.0153.0157.5158.043835.56324
TA2607156.0161.0136.0145.0141.546133.74238
TA2607139.5145.5120.5131.0125.565242.62262
TA2607124.0128.0109.0121.0114.058033.76176
TA2607107.5116.099.0108.0103.054128.8159
TA260797.5104.597.5104.592.0110.54180
TA260784.566
TA260777.5118
TA260775.076.575.076.570.020.08215
TA260768.069.563.063.064.540.13205
TA260761.563.554.056.559.51143.34449
TA26071.53.51.52.52.0290.04218
TA26071.03.01.03.02.0150.0293
TA26072.5176
TA26074.04.02.53.03.0100.02156
TA26072.52.52.52.53.53150
TA26073.54.03.53.54.0220.04166
TA260713.513.52.52.54.520.01152
TA26074.04.04.04.05.530.01147
TA26074.54.54.54.56.030.0195
TA26075.05.05.05.07.030.0159
TA26076.06.06.06.08.530.01115
TA26077.07.07.07.010.030.01163
TA260713.0102
TA260717.573
TA260723.5164
TA260723.023.022.022.031.030.03444
TA260733.037.533.033.540.52875.08496
TA260744.051.542.043.553.03748.89431
TA260758.069.556.056.068.037111.79382
TA260779.591.073.074.087.533814.1255
TA2607104.0119.096.599.5111.027815.03299
TA2607127.0149.5123.0125.0138.51127.58355
TA2607171.0188.0155.0160.0172.551945.01529
TA2607219.0233.5194.5208.5211.519921.5390
TA2607268.0271.5237.0254.0254.0384.9266
TA2607310.0329.5298.0298.0306.07912.47258
TA2607366.5387.0340.0340.0360.5285.15205
TA2607442.5442.5412.0418.5421.581.74247
TA2607483.5483.5483.5483.5487.010.24219
TA2607553.0553.0553.0553.0557.010.28222
TA2607633.0633.0618.0618.5631.0164.9794
TA2607708.0101
TA2607788.03
TA2607871.57
TA2607955.03
TA26071,043.55
TA26071,132.07
TA26071,221.07
TA26071,313.05
TA26071,405.55
TA26071,498.08
TA26071,592.03
TA26071,687.510
TA26081,399.0
TA26081,308.014
TA26081,217.53
TA26081,130.56
TA26081,043.54
TA2608961.07
TA2608879.09
TA2608803.012
TA2608727.527
TA2608658.554
TA2608591.018
TA2608531.022
TA2608473.538
TA2608423.518
TA2608377.513
TA2608339.016
TA2608303.524
TA2608274.541
TA2608246.569
TA2608225.588
TA2608205.088
TA2608186.572
TA2608171.531
TA2608156.561
TA2608143.574
TA2608133.050
TA2608122.575
TA2608104.0104.0104.0104.0112.0120.6592
TA260898.599.598.599.5104.090.45138
TA260891.092.590.590.597.0180.83108
TA260883.083.083.083.089.560.25186
TA260835.039.034.037.034.51552.88101
TA260845.547.545.047.043.0270.62131
TA260856.059.056.059.052.5150.4377
TA260870.071.570.071.565.0100.3499
TA260878.083
TA260895.072
TA2608112.584
TA2608136.063
TA2608160.059
TA2608190.568
TA2608223.050
TA2608262.0137
TA2608304.558
TA2608354.052
TA2608407.527
TA2608468.015
TA2608532.04
TA2608603.0
TA2608674.5
TA2608753.0
TA2608831.5
TA2608913.0
TA2608997.5
TA26081,082.5
TA26081,168.5
TA26081,257.5
TA26081,347.0
TA26081,436.0
TA26081,528.0
TA26081,620.5
TA26081,713.03
TA26092,073.5196
TA26092,025.0
TA26091,976.03
TA26091,928.03
TA26091,880.06
TA26091,832.010
TA26091,784.013
TA26091,736.513
TA26091,689.543
TA26091,642.524
TA26091,596.066
TA26091,549.029
TA26091,503.5108
TA26091,458.592
TA26091,413.0243
TA26091,368.0121
TA26091,324.0188
TA26091,238.0206
TA26091,152.5314
TA26091,072.0148
TA2609991.5317
TA2609914.0914.0914.0914.0917.03013.71298
TA2609843.5333
TA2609776.5404
TA2609673.0673.0673.0673.0710.53612.11386
TA2609682.5682.5682.5682.5650.5124.1285
TA2609560.0640.0551.0640.0593.0123.53461
TA2609517.5582.0517.5582.0541.0164.49518
TA2609491.0527.5458.5503.5492.5102.41802
TA2609467.0485.0420.0455.5447.05311.83198
TA2609416.0416.0383.0411.0407.5489.541,124
TA2609377.0405.0344.5405.0368.56712.34191
TA2609355.0370.5312.0370.5336.510216.821,141
TA2609293.5333.0290.0333.0305.56910.48431
TA2609300.5303.0258.5303.0277.535548.71,173
TA2609248.5275.0236.0275.0254.026333.13331
TA2609224.5252.5216.0252.5231.032737.73485
TA2609208.5229.0197.5229.0210.527929.06438
TA2609190.5209.5180.0209.5193.535934.37646
TA2609165.5193.0164.0192.0177.048943.47414
TA2609167.0180.0151.5180.0161.51038.56207
TA2609141.5158.0135.0147.0149.5423.01156
TA2609131.0141.5130.0139.0138.050.34102
TA2609121.0121.0121.0121.0126.510.06156
TA2609111.0120.0103.0119.0117.0291.63183
TA2609101.5115.092.5113.0109.090.46385
TA260998.0111.086.0103.0101.51,17757.772,362
TA260916.016.013.014.512.53232.334,843
TA260916.016.015.016.014.0110.09177
TA260917.531.013.015.015.5370.33126
TA260919.019.518.519.517.580.08129
TA260921.021.518.518.519.5110.11134
TA260924.024.020.520.521.5120.14134
TA260929.036.021.021.023.51011.32295
TA260925.025.025.025.026.030.04149
TA260930.530.530.530.529.0100.15333
TA260932.032.031.031.032.090.14520
TA260937.037.034.034.035.590.16315
TA260941.041.038.038.038.540.08372
TA260945.045.043.043.043.020.04327
TA260949.549.549.549.548.020.05289
TA260954.054.052.052.052.5110.3293
TA260959.559.559.559.557.050.15319
TA260965.071.560.560.563.02628.362,515
TA260976.5241
TA260995.095.085.085.091.0190.89306
TA2609108.0115.5108.0108.5109.5140.79323
TA2609132.5141.0123.5123.5129.020713.9746
TA2609155.0167.0143.5143.5154.029423.531,878
TA2609194.0199.0172.5172.5180.014413.4470
TA2609227.5227.5189.0202.5212.018019.53278
TA2609260.0262.5230.0234.5245.525431.28401
TA2609290.0305.0267.0278.0285.09413.43258
TA2609343.0350.0309.0321.0327.012720.491,816
TA2609391.0396.0350.0365.0374.0448.19508
TA2609439.5456.0400.0411.0425.019841.99813
TA2609502.5512.5459.5464.0479.08821.08924
TA2609542.5575.5188.0521.0538.59023.29390
TA2609604.0641.0592.0592.0599.011535.38213
TA2609664.5710.5645.0645.0666.510033.77273
TA2609737.5780.0711.5711.5735.05520.21243
TA2609806.0122
TA2609919.0919.0919.0919.0882.052.395
TA2609958.042
TA26091,037.038
TA26091,119.535
TA26091,202.581
TA26091,286.536
TA26091,360.01,369.01,360.01,367.01,374.064.158
TA26091,462.021
TA26091,550.036
TA26091,587.51,587.51,587.51,587.51,640.021.5941
TA26091,677.01,677.01,677.01,677.01,731.510.8435
TA26091,766.01,766.01,756.01,756.01,823.532.6449
TA27011,131.5
TA27011,060.5
TA2701995.0
TA2701931.53
TA2701869.03
TA2701813.58
TA2701758.59
TA2701706.525
TA2701659.543
TA2701613.547
TA2701571.085
TA2701533.5108
TA2701496.5120
TA2701462.579
TA2701434.0135
TA2701405.5232
TA2701378.0228
TA2701355.5251
TA2701323.5323.5323.5323.5335.030.49242
TA2701307.0315.5296.0306.5314.0294.42309
TA2701296.5301.0281.5301.0293.5466.68428
TA2701273.0289.5260.0289.5278.0699.26514
TA2701197.5204.0177.0187.0191.0484.57362
TA2701224.5231.5224.5231.0219.0171.94310
TA2701259.5364.0239.0239.5252.5344.38283
TA2701297.0297.0280.5293.0288.0111.6223
TA2701324.5209
TA2701378.5382.5378.5382.5367.550.95146
TA2701399.0422.0399.0410.0411.051.03128
TA2701459.5459.5457.5459.0458.0163.67146
TA2701510.081
TA2701562.097
TA2701618.564
TA2701679.541
TA2701741.046
TA2701806.043
TA2701876.046
TA2701946.527
TA27011,017.527
TA27011,094.05
TA27011,172.06
TA27011,250.03
TA27011,328.56
TA27011,411.54
相关资讯: