郑州商品交易所06月09日PTA期权收盘行情
发布时间：2026年06月09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
TA26072,068.06
TA26072,018.04
TA26071,968.03
TA26071,918.03
TA26071,868.09
TA26071,818.06
TA26071,768.07
TA26071,718.013
TA26071,668.09
TA26071,618.020
TA26071,568.021
TA26071,518.024
TA26071,418.021
TA26071,318.021
TA26071,218.029
TA26071,118.027
TA26071,018.015
TA2607918.029
TA2607818.5221
TA2607718.5360
TA2607501.0515.0501.0515.0619.041.02393
TA2607569.5600.0400.0422.5520.014637.972,796
TA2607455.0500.0303.0323.0421.51,656359.21,259
TA2607363.0404.5210.0224.0324.53,295560.581,924
TA2607266.0310.5122.5148.0230.510,3251,317.728,547
TA2607179.0218.556.070.0144.026,9661,691.089,477
TA2607101.0138.523.528.076.084,3842,680.7912,456
TA260769.577.59.010.536.0125,8982,451.5713,847
TA260738.040.54.04.518.083,560926.4415,270
TA260716.026.02.53.510.067,001431.9610,762
TA260712.014.51.52.05.527,715101.235,256
TA26078.010.01.01.53.540,79091.5721,184
TA26074.06.50.50.52.010,55112.974,608
TA26074.04.00.50.51.55,4314.313,777
TA26072.53.00.50.51.05,7263.194,277
TA26071.53.00.50.50.52,6391.072,057
TA26071.01.00.50.50.52,9611.282,431
TA26071.01.00.51.00.56480.192,290
TA26070.50.50.50.50.5390.012,411
TA26070.51,617
TA26070.50.50.50.50.5101,471
TA26070.5624
TA26070.51.00.51.00.52530.074,427
TA26070.51,040
TA26070.5151
TA26070.5303
TA26070.5170
TA26070.5159
TA26070.5171
TA26070.5123
TA26070.5210
TA26070.5177
TA26070.5265
TA26070.5255
TA26070.50.50.50.50.5450.013,720
TA26070.50.50.50.50.5151,146
TA26070.51,507
TA26070.50.50.50.50.53740.092,238
TA26070.51.00.50.50.58140.23,195
TA26070.51.00.50.50.53,4240.866,750
TA26071.01.00.50.50.52,3200.663,287
TA26071.01.50.50.50.52,1911.033,650
TA26071.02.01.01.50.55,3463.8912,824
TA26072.03.01.52.01.06,8077.395,484
TA26073.55.02.04.52.027,30346.5437,353
TA26075.07.53.05.03.521,50555.327,371
TA26076.513.54.58.56.563,976270.3322,703
TA260711.028.08.517.012.5106,972842.819,268
TA260724.063.015.543.026.0170,2442,736.0516,562
TA260744.5130.037.598.558.0104,1263,033.585,424
TA260797.0216.077.5184.0118.019,3461,117.062,015
TA2607168.0310.5142.0302.0200.03,307308.54771
TA2607260.0408.0230.0384.5292.02,080294.5429
TA2607358.0506.5314.5481.5387.51,432268.86298
TA2607490.0528.0490.0528.0485.530.77532
TA2607584.091
TA2607683.588
TA2607783.035
TA2607882.54
TA2607982.56
TA26071,082.05
TA26071,182.05
TA26071,282.05
TA26071,382.07
TA26071,482.01
TA26071,582.02
TA26081,432.5
TA26081,334.014
TA26081,236.03
TA26081,138.56
TA26081,041.54
TA2608946.07
TA2608851.524
TA2608759.0128
TA2608669.5279
TA2608583.0266
TA2608548.5573.0404.0410.0500.519650.19292
TA2608456.5493.0335.0340.0423.529964.44371
TA2608386.5417.5277.0278.0353.547982.4494
TA2608322.5351.5223.5227.0292.060086.53528
TA2608270.0292.0177.5186.0238.51,322158.56846
TA2608205.5241.5141.5146.5194.01,683161.291,562
TA2608183.5196.5113.5117.0157.51,826140.12731
TA2608160.0160.590.097.5127.54,012234.552,542
TA2608124.0133.074.076.5103.52,063111.491,115
TA2608108.0109.061.066.586.01,97686.331,462
TA260895.095.049.556.071.07,040264.974,642
TA260871.080.041.543.059.02,55875.721,996
TA260859.066.035.037.550.03,51389.951,869
TA260858.059.030.531.542.02,41855.221,243
TA260851.551.525.527.536.52,39546.151,463
TA260836.037.023.524.031.5570.77510
TA260824.528.024.528.027.030.04128
TA260824.030.014.016.523.54034.39845
TA260815.015.515.015.520.540.03182
TA260813.513.513.513.518.060.04166
TA260813.513.513.513.516.010.01252
TA260821.521.58.08.014.03121.9966
TA26085.06.04.55.04.52410.57367
TA26085.5269
TA26087.5317
TA26089.513.58.513.010.02321.27490
TA260812.517.011.516.513.06834.47652
TA260816.023.015.022.517.51,26411.39534
TA260821.030.519.529.523.03,07538.85991
TA260827.041.025.540.030.52,07232.111,483
TA260835.554.033.054.040.52,72156.091,755
TA260846.071.043.569.054.02,41365.251,626
TA260863.097.558.091.571.53,331120.031,965
TA260887.0128.077.0121.594.02,04097.561,318
TA2608113.0166.0103.5165.5124.02,384149.99876
TA2608145.0214.5133.0200.0162.03,044242.521,082
TA2608198.5268.0175.5265.0208.51,662167.49776
TA2608251.5332.5224.5320.0264.01,090134.82800
TA2608312.5404.0282.0401.0327.0680103.96291
TA2608378.5482.5350.0462.0397.032562.47415
TA2608453.0565.0418.5562.0472.539288.32533
TA2608555.035
TA2608640.03
TA2608728.0
TA2608819.0
TA2608910.5
TA26081,004.5
TA26081,099.5
TA26081,195.0
TA26081,291.5
TA26081,388.0
TA26081,486.0
TA26081,583.53
TA26081,681.5
TA26092,136.0199
TA26092,086.0
TA26092,036.03
TA26091,986.03
TA26091,936.06
TA26091,886.010
TA26091,836.513
TA26091,786.513
TA26091,737.043
TA26091,687.524
TA26091,563.51,563.51,563.51,563.51,638.010.7866
TA26091,515.01,515.01,515.01,515.01,589.01410.6140
TA26091,540.087
TA26091,491.083
TA26091,442.5201
TA26091,394.098
TA26091,346.0186
TA26091,218.51,218.51,218.51,218.51,250.0116.7164
TA26091,124.01,124.01,124.01,124.01,156.5116.18293
TA26091,064.5145
TA2609974.0317
TA2609887.5280
TA2609803.0363
TA2609722.0506
TA2609691.0711.5570.0570.0646.0268.91865
TA2609617.0648.0480.5487.0573.5448125.251,221
TA2609548.5574.0422.5425.0505.538898.291,196
TA2609482.0504.0366.0370.0444.0553123.571,432
TA2609389.0447.5314.5328.5386.5608115.381,972
TA2609368.0387.5269.0286.0335.51,391222.585,017
TA2609311.5340.0230.0246.0290.03,490530.32,478
TA2609233.0295.5197.0208.0247.51,921241.012,285
TA2609250.0253.0168.0180.0213.01,491153.691,981
TA2609203.5218.5142.5147.0181.01,621148.181,833
TA2609175.5187.0121.5130.0154.02,538198.192,742
TA2609151.0159.5104.5109.5130.51,595104.711,215
TA2609130.0139.088.594.0110.57,355435.384,018
TA2609112.0118.575.579.093.52,719133.971,109
TA260995.5104.064.567.079.03,961169.821,496
TA260984.088.555.561.067.03,444128.32,032
TA260973.077.548.548.556.51565.09762
TA260964.567.041.544.047.51414.06569
TA260956.056.038.038.040.5511.2321
TA260958.558.532.536.034.0821.6556
TA260941.041.032.032.029.51041.83494
TA260932.532.524.531.524.5300.47510
TA260930.534.021.523.021.01,90427.175,358
TA26094.04.53.54.51.03310.667,896
TA26093.04.03.04.01.01170.21335
TA26093.54.03.53.51.5270.05221
TA26094.04.04.04.01.5230.05175
TA26094.54.54.54.52.050.01212
TA26094.05.04.04.52.090.02224
TA26095.56.55.56.52.5240.07437
TA26096.06.06.06.03.030.01183
TA26097.07.57.07.03.5180.07718
TA26097.07.06.56.54.5580.19410
TA26095.0260
TA26096.0335
TA26097.0362
TA260910.512.510.512.58.5520.29327
TA260914.014.014.014.09.5290.2324
TA260916.516.514.014.011.0100.08302
TA260914.519.511.019.513.57896.276,633
TA260918.524.516.524.517.5640.67747
TA260924.531.024.531.024.0150.211,239
TA260929.541.528.040.031.51,48125.791,917
TA260937.553.536.053.541.01,38830.962,143
TA260952.569.547.567.054.02,84580.053,987
TA260964.088.058.085.069.51,27246.822,243
TA260982.0112.576.0111.088.02,303106.042,194
TA2609103.5141.094.5136.0112.01,51288.182,378
TA2609132.0175.5121.5167.0139.03,054220.088,565
TA2609160.0213.0148.0204.5171.02,461211.615,017
TA2609200.0257.0184.0245.5209.01,728182.488,183
TA2609237.5306.0221.0292.0251.02,082259.724,910
TA2609282.5361.5261.5347.0299.54,854713.346,221
TA2609341.0424.5312.5410.5353.53,602638.024,018
TA2609385.5487.5363.5487.5410.542590.561,361
TA2609448.0558.5425.5558.5476.0518125.64904
TA2609516.0629.0490.0625.5543.5757203.86908
TA2609693.5693.5693.5693.5616.031.04364
TA2609692.5190
TA2609772.0148
TA2609855.071
TA2609940.049
TA26091,027.581
TA26091,117.036
TA26091,208.033
TA26091,300.531
TA26091,394.034
TA26091,489.038
TA26091,584.536
TA26091,680.549
TA2610925.5
TA2610845.06
TA2610768.0
TA2610694.0
TA2610626.0
TA2610560.53
TA2610501.54
TA2610445.56
TA2610395.08
TA2610348.5
TA2610306.52
TA2610283.5283.5283.5283.5269.510.148
TA2610236.07
TA2610237.0237.0237.0237.0206.510.1224
TA2610180.512
TA2610157.030
TA2610137.5121
TA2610129.0141.5121.5124.0119.0221.39302
TA261092.092.092.092.080.030.149
TA2610113.0113.0113.0113.099.060.3425
TA2610109.0109.0101.0101.0121.540.2210
TA2610147.050
TA2610178.539
TA2610212.524
TA2610252.521
TA2610296.03
TA2610345.06
TA2610398.5
TA2610456.0
TA2610518.0
TA2610584.0
TA2610654.03
TA2610727.5
TA2610803.5
TA2610883.5
TA2610964.5
TA2611798.0
TA2611727.5
TA2611661.5
TA2611599.0
TA2611540.515
TA2611486.515
TA2611437.027
TA2611391.043
TA2611349.536
TA2611311.037
TA2611284.0284.0284.0284.0277.530.4318
TA2611247.5251.0247.5251.0245.060.7531
TA2611223.5223.5219.0219.0219.060.6624
TA2611193.0
TA2611148.53
TA2611177.56
TA2611210.53
TA2611247.56
TA2611247.5247.5246.0246.0288.560.7412
TA2611334.023
TA2611383.039
TA2611436.536
TA2611494.533
TA2611555.021
TA2611621.015
TA2611687.59
TA2611761.09
TA2611834.5
TA27011,099.0
TA27011,021.0
TA2701945.5
TA2701874.03
TA2701805.53
TA2701741.08
TA2701679.59
TA2701622.527
TA2701567.046
TA2701518.550
TA2701470.089
TA2701450.0456.0450.0456.0427.530.68118
TA2701414.0414.0414.0414.0387.010.21126
TA2701374.0374.0374.0374.0349.510.1990
TA2701316.0139
TA2701296.0318.0287.5287.5283.050.76202
TA2701264.5288.5264.5288.5255.540.54196
TA2701241.5241.5205.5205.5229.570.79185
TA2701215.0219.0204.0206.0204.5202.11172
TA2701196.5197.5185.5196.0184.0171.63242
TA2701180.5181.0149.0166.0164.0706.1267
TA2701157.5161.0151.5157.5146.0554.33451
TA2701144.5145.0136.0140.0131.0191.35253
TA2701128.0130.598.0100.0115.5472.81355
TA270199.0108.089.089.0102.537218.751,626
TA270195.5108.590.0101.590.01055.27395
TA2701132.0132.0132.0132.0111.530.2302
TA2701135.5249
TA2701185.0185.0184.0184.5163.5544.89190
TA2701194.0221
TA2701228.5134
TA2701265.5149
TA2701308.0147
TA2701351.583
TA2701402.0104
TA2701466.0466.0466.0466.0452.020.46138
TA2701509.040
TA2701567.043
TA2701628.537
TA2701694.043
TA2701760.024
TA2701831.527
TA2701904.55
TA2701978.56
TA27011,057.53
TA27011,136.06
TA27011,217.54
TA27011,301.5
TA27011,386.0
TA27011,472.5
相关资讯: