郑州商品交易所04月24日PTA期权收盘行情
发布时间：2026年04月24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
TA26062,202.0
TA26062,152.0
TA26062,102.04
TA26062,052.04
TA26062,002.020
TA26061,952.031
TA26061,902.018
TA26061,852.026
TA26061,802.019
TA26061,752.022
TA26061,702.027
TA26061,652.036
TA26061,552.541
TA26061,453.050
TA26061,353.530
TA26061,254.556
TA26061,155.564
TA26061,057.5131
TA2606960.065
TA2606863.535
TA2606768.5107
TA2606630.0630.0629.0629.0676.0134.09290
TA2606596.0597.0540.0540.0586.0175.04426
TA2606520.0520.0475.5475.5500.5153.68415
TA2606427.0488.5374.0409.0420.035174.49840
TA2606359.0393.5300.0330.0346.528950.331,055
TA2606305.0336.0240.0264.5281.566891.882,171
TA2606245.5280.0189.0202.0226.04,106461.593,692
TA2606189.0230.0147.5170.0180.08,881802.865,496
TA2606162.5186.0114.5132.0143.013,8651,009.156,438
TA2606119.0150.092.5106.0113.54,204237.92,790
TA2606103.0119.071.082.590.542,0831,881.1318,571
TA260676.593.555.564.073.07,343258.972,735
TA260662.572.044.050.060.06,872190.052,511
TA260652.060.034.539.549.014,911339.317,741
TA260645.048.028.032.540.52,55146.252,045
TA260631.039.022.526.034.05,17774.913,699
TA260625.530.019.021.528.53,38839.92,194
TA260622.026.515.518.024.02,32322.31,603
TA260618.522.013.015.020.53773.21704
TA260615.517.011.011.517.54553.17894
TA260616.016.09.010.015.05062.771,986
TA260613.014.57.59.013.06693.481,295
TA26069.512.06.58.511.08,01535.4514,444
TA26061.51.51.01.00.51080.063,744
TA26060.51.50.51.50.54251
TA26060.5183
TA26060.5190
TA26060.5211
TA26060.5487
TA26060.5209
TA26060.5123
TA26062.02.02.02.00.54197
TA26063.03.03.03.00.53278
TA26060.5165
TA26062.53.52.52.51.09361.454,261
TA26061.0541
TA26063.04.53.03.51.51350.27800
TA26064.54.54.04.52.5910.2448
TA26065.55.54.05.03.01240.261,052
TA26068.08.06.06.04.52,0296.6411,568
TA26068.58.57.07.06.51,2244.61,945
TA260611.511.58.09.59.01,9569.313,068
TA260614.514.511.512.512.01,5279.743,066
TA260620.020.516.017.017.52,81625.173,974
TA260629.029.522.524.524.518,593236.4517,631
TA260639.039.529.033.534.52,79446.83,571
TA260652.555.540.048.049.04,056100.013,180
TA260675.076.555.067.068.54,332148.14,422
TA2606103.5108.578.596.095.08,805412.943,720
TA2606140.0147.5105.5133.0130.04,562293.243,015
TA2606184.5195.5147.0180.0174.04,774418.382,811
TA2606243.5254.5198.0234.5228.02,542283.511,395
TA2606298.5315.0246.0289.0291.041158.65526
TA2606372.0388.0310.5378.5361.513725.05434
TA2606444.5466.0401.5458.5438.04710.35183
TA2606526.0551.0484.0551.0520.57218.5990
TA2606607.578
TA2606696.099
TA2606788.012
TA2606881.015
TA2606975.513
TA26061,071.013
TA26061,167.512
TA26061,264.015
TA26061,362.09
TA26061,460.09
TA26061,558.036
TA26072,202.06
TA26072,152.04
TA26072,102.04
TA26072,052.54
TA26072,002.59
TA26071,953.06
TA26071,903.011
TA26071,853.514
TA26071,804.09
TA26071,754.515
TA26071,705.521
TA26071,656.024
TA26071,558.021
TA26071,460.521
TA26071,364.028
TA26071,268.027
TA26071,174.015
TA26071,081.028
TA2607990.057
TA2607901.563
TA2607815.572
TA2607734.092
TA2607656.5108
TA2607582.5216
TA2607569.0569.0569.0569.0515.561.71236
TA2607453.5218
TA2607400.0430.5370.0370.0396.0163.2218
TA2607385.0385.0323.0336.5347.0416.89327
TA2607311.0338.0280.0280.0303.0385.7275
TA2607286.5304.5245.5250.5263.5719.26389
TA2607253.0267.0213.0218.0231.011413.14369
TA2607220.0240.0182.0198.0200.562164.53,004
TA2607182.5207.0163.5167.0177.516814.9396
TA2607172.5181.5138.0151.0155.015912.52259
TA2607143.5158.0119.5126.5138.030721.28420
TA2607127.0147.5103.0112.0122.036222.85235
TA2607114.5128.589.096.0109.033818.31276
TA260799.5102.076.084.098.026212.09168
TA260782.093.070.070.087.040.1671
TA260772.072.061.061.079.030.1123
TA260772.0216
TA260756.559.543.543.564.570.17227
TA260750.054.038.544.559.0962.01557
TA26071.5209
TA26072.093
TA26072.0177
TA26072.02.01.51.52.53154
TA26072.5150
TA26072.02.02.02.03.03167
TA26072.02.02.02.03.54153
TA26074.0147
TA26074.595
TA26075.061
TA26076.0115
TA260714.514.55.06.06.5380.16221
TA26075.55.55.05.08.530.0183
TA26077.07.07.07.011.040.0269
TA260712.012.010.011.014.5260.16162
TA260714.015.013.514.018.5100.07423
TA260718.520.017.518.524.5780.73340
TA260725.528.022.526.531.53384.39336
TA260734.538.030.536.040.04317.61373
TA260747.051.041.549.552.02706.28281
TA260763.068.555.565.565.51565.01314
TA260783.093.573.586.584.055424.2512
TA2607107.5116.096.0113.5106.01849.73576
TA2607136.5145.0122.0145.0132.0785.31362
TA2607173.5181.0156.5181.0164.5685.71411
TA2607215.0227.0188.0220.0202.526027.83478
TA2607259.0275.0237.5266.5244.5688.45307
TA2607285.5330.0285.5318.5295.5619.17452
TA2607339.5386.0338.0366.5350.5499.05246
TA2607399.0445.0395.0445.0411.0122.62254
TA2607512.0512.0512.0512.0478.5102.56122
TA2607553.5562.0521.5537.5547.53810.3291
TA2607624.03
TA2607701.57
TA2607784.53
TA2607868.05
TA2607954.57
TA26071,043.07
TA26071,132.05
TA26071,224.05
TA26071,316.58
TA26071,409.03
TA26071,503.510
TA26081,589.0
TA26081,495.014
TA26081,401.03
TA26081,309.56
TA26081,219.04
TA26081,131.57
TA26081,045.09
TA2608963.012
TA2608882.027
TA2608807.054
TA2608733.518
TA2608667.022
TA2608602.538
TA2608545.018
TA2608490.513
TA2608442.015
TA2608397.024
TA2608358.041
TA2608321.069
TA2608291.588
TA2608262.088
TA2608238.072
TA2608216.531
TA2608196.061
TA2608180.074
TA2608165.050
TA2608150.075
TA2608139.592
TA2608129.0138
TA2608118.599
TA2608102.0102.095.095.0110.090.45186
TA260822.0101
TA260828.0131
TA260834.077
TA260842.599
TA260851.583
TA260864.072
TA260875.075.074.074.077.030.1185
TA260895.063
TA2608113.559
TA2608138.068
TA2608164.550
TA2608197.0137
TA2608232.558
TA2608274.052
TA2608319.027
TA2608370.515
TA2608425.04
TA2608485.5
TA2608548.0
TA2608617.5
TA2608688.0
TA2608763.5
TA2608841.5
TA2608920.5
TA26081,004.5
TA26081,088.5
TA26081,173.5
TA26081,262.5
TA26081,351.5
TA26081,441.0
TA26081,532.03
TA26092,291.5196
TA26092,242.0
TA26092,192.53
TA26092,143.53
TA26092,094.56
TA26092,045.510
TA26091,996.513
TA26091,948.013
TA26091,900.043
TA26091,852.024
TA26091,804.066
TA26091,756.029
TA26091,709.0108
TA26091,662.092
TA26091,615.0243
TA26091,568.5121
TA26091,522.0188
TA26091,401.51,404.01,365.01,377.51,432.07350.52166
TA26091,292.01,320.01,291.51,320.01,342.05938.52297
TA26091,256.0148
TA26091,170.5317
TA26091,041.01,041.01,041.01,041.01,089.510.52280
TA26091,009.5333
TA2609942.0942.0936.0936.0935.06128.64373
TA2609875.0885.5870.0874.0861.510546.03327
TA2609728.5728.5728.5728.5794.010.36262
TA2609748.5749.0698.0698.0728.572.58432
TA2609711.5711.5619.0619.0668.5185.83511
TA2609628.0628.0563.0563.0612.0174.91844
TA2609600.5600.5562.0562.0559.030.88264
TA2609521.0550.0470.0471.0511.57017.791,120
TA2609489.5528.5425.0433.0465.010925.71425
TA2609439.0486.0385.5394.0426.517236.961,161
TA2609409.0442.5357.0357.0388.07614.6484
TA2609382.0412.5323.0335.0355.027147.41,366
TA2609338.0376.0298.0298.0325.014223.35323
TA2609312.0358.0266.0276.0295.527942.02658
TA2609272.0295.5248.0252.5272.5395.05468
TA2609239.0271.5229.0230.5250.011313.8664
TA2609236.5252.0210.0212.0228.019121.53438
TA2609219.5232.0188.5199.0211.513414.06189
TA2609200.0215.0174.0183.5195.516816.39162
TA2609182.5182.5160.0160.0179.5504.35101
TA2609166.5181.5153.5153.5166.013110.95236
TA2609153.5154.0143.5146.5155.0584.38192
TA2609144.0158.0131.0132.0144.040228.78449
TA2609136.0153.0115.0120.0133.02,188145.782,797
TA260911.511.59.010.57.03541.85,365
TA26098.08.07.07.08.030.01178
TA26098.09.08.09.08.560.03136
TA26099.010.09.010.09.580.04136
TA260910.010.010.010.011.030.02134
TA260911.511.511.011.012.530.02127
TA260919.019.018.518.513.540.04294
TA260914.014.014.014.015.030.02149
TA260919.019.019.019.017.040.04355
TA260919.519.516.517.519.01761.61441
TA260921.021.019.519.521.0920.93249
TA260922.022.521.521.523.5520.58336
TA260924.024.024.024.026.030.04329
TA260927.027.027.027.029.530.04291
TA260931.031.031.031.032.530.05293
TA260934.535.033.534.036.0711.2305
TA260945.045.038.540.039.53106.242,810
TA260946.546.546.546.549.030.07240
TA260957.557.556.056.059.0110.31326
TA260974.074.070.070.572.5451.63340
TA260986.090.582.085.086.5230.99715
TA2609105.0106.0100.0104.0105.51266.471,820
TA2609125.5128.5119.5128.5125.0573.47484
TA2609149.0152.0145.0151.0149.5816.05301
TA2609179.5183.0166.0181.5176.044739.18512
TA2609208.0215.0195.5215.0207.511211.68261
TA2609246.0253.5226.5248.0242.032139.11,453
TA2609285.0287.5263.5287.0281.0628.8512
TA2609325.0340.0312.0335.0323.513021.38837
TA2609390.0390.0362.0387.5370.07013.11,601
TA2609414.5444.0407.5444.0422.05311.36559
TA2609483.5501.5460.0501.5475.07818.61289
TA2609529.5555.5525.0555.5535.5184.82302
TA2609603.0620.0579.5620.0597.03911.77275
TA2609660.5692.5660.5692.5663.0134.44104
TA2609725.5749.0705.0749.0732.58430.38111
TA2609802.542
TA2609878.538
TA2609955.535
TA26091,033.081
TA26091,116.036
TA26091,199.058
TA26091,283.021
TA26091,369.036
TA26091,457.041
TA26091,545.540
TA26091,634.551
TA27011,373.0
TA27011,294.5
TA27011,220.5
TA27011,147.53
TA27011,076.53
TA27011,009.58
TA2701943.09
TA2701880.525
TA2701819.0819.0817.0817.0821.031.2341
TA2701762.047
TA2701707.585
TA2701656.0108
TA2701605.0120
TA2701566.579
TA2701549.5549.5549.5549.5537.010.27134
TA2701507.5233
TA2701497.0497.0479.0479.0480.540.99244
TA2701458.0251
TA2701436.0460.5436.0445.5435.092.01245
TA2701397.5434.5397.5408.5412.0122.47306
TA2701378.0418.5373.5383.5391.5183.54426
TA2701354.5376.0330.0336.0374.5549.53554
TA2701160.5160.5140.0150.0149.5231.71354
TA2701170.0310
TA2701201.0201.0196.5197.5195.5181.78268
TA2701228.5228.5225.5226.0221.0121.36207
TA2701259.0259.5257.0258.5249.0172.2199
TA2701281.0133
TA2701334.0334.0334.0334.0313.510.17143
TA2701365.5370.0365.5370.0349.5132.39142
TA2701389.081
TA2701428.597
TA2701440.0480.0440.0480.0473.061.3770
TA2701520.041
TA2701567.546
TA2701627.543
TA2701697.046
TA2701766.027
TA2701838.027
TA2701914.05
TA2701989.56
TA27011,065.53
TA27011,144.06
TA27011,225.54
相关资讯: