郑州商品交易所06月10日PTA期权收盘行情
发布时间：2026年06月10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
TA26072,072.06
TA26072,022.04
TA26071,972.03
TA26071,922.03
TA26071,872.09
TA26071,822.06
TA26071,772.07
TA26071,722.013
TA26071,672.09
TA26071,622.020
TA26071,572.021
TA26071,522.024
TA26071,422.021
TA26071,322.021
TA26071,222.029
TA26071,122.027
TA26071,022.015
TA2607922.029
TA2607926.0926.0850.0850.0822.04418.57201
TA2607722.0360
TA2607622.5393
TA2607492.5622.0492.5603.0522.5246.762,790
TA2607324.0513.0319.5384.5423.51,867381.071,123
TA2607228.0429.5222.0287.5324.54,006573.811,696
TA2607154.0321.0130.0193.5228.08,779844.787,780
TA260760.5230.058.0107.5137.048,4452,446.858,956
TA260723.0145.520.039.564.5226,2635,846.489,575
TA260710.076.07.013.525.5206,7232,875.0515,907
TA26074.035.02.54.511.0104,297750.2216,073
TA26073.017.01.52.55.561,686236.9310,845
TA26071.08.00.52.02.522,33837.955,466
TA26071.05.00.50.51.526,62630.5120,848
TA26070.52.50.50.51.06,6673.73,276
TA26070.52.00.51.00.53,3611.543,353
TA26070.51.00.50.50.59490.274,267
TA26070.50.50.50.50.52870.071,811
TA26070.50.50.50.50.56950.172,227
TA26070.50.50.50.50.51670.042,131
TA26070.50.50.50.50.54370.112,042
TA26070.50.50.50.50.51980.051,439
TA26070.51,471
TA26070.5624
TA26070.50.50.50.50.554,432
TA26070.51,040
TA26070.5151
TA26070.5303
TA26070.5170
TA26070.5159
TA26070.5171
TA26070.5123
TA26070.5210
TA26070.5177
TA26070.5265
TA26070.5255
TA26070.53,720
TA26070.51,146
TA26070.50.50.50.50.5310.011,481
TA26070.50.50.50.50.5102,228
TA26070.50.50.50.50.5550.013,185
TA26070.50.50.50.50.5520.016,699
TA26070.50.50.50.50.58460.213,265
TA26071.01.00.50.50.58510.323,777
TA26071.01.50.50.50.56,0902.5711,957
TA26071.52.50.51.00.58,2274.44,404
TA26074.54.50.51.00.533,65429.0828,994
TA26075.06.50.51.51.520,16225.585,862
TA26078.011.01.03.02.559,648139.7623,173
TA260717.522.02.57.06.0135,231706.4928,051
TA260745.049.57.517.015.5242,1002,933.0321,036
TA2607114.5114.518.051.042.5114,1412,717.737,452
TA2607187.0194.549.0125.0103.525,5891,207.572,908
TA2607268.0289.0112.0221.5189.03,624351.33990
TA2607383.5384.0190.5319.5283.52,562377.57479
TA2607482.5482.5291.0420.0380.51,825340.65329
TA2607479.5532
TA2607579.091
TA2607752.0752.0674.0674.0678.572.4487
TA2607778.035
TA2607878.04
TA2607978.06
TA26071,078.05
TA26071,178.05
TA26071,278.05
TA26071,378.07
TA26071,478.01
TA26071,578.02
TA26081,427.5
TA26081,329.014
TA26081,230.53
TA26081,133.56
TA26081,036.54
TA2608941.07
TA2608847.024
TA2608754.5128
TA2608665.0279
TA2608578.5266
TA2608448.0603.0420.5471.5496.0555138.87316
TA2608375.5521.5348.0405.0419.0543117.34343
TA2608309.0446.5285.0334.0348.5762135.14470
TA2608239.5375.5229.5275.5286.5964142.24453
TA2608199.5312.5183.0224.5233.01,294157.66883
TA2608155.0255.0145.5178.5188.01,638148.561,690
TA2608124.0208.0112.5142.5151.52,668185.391,409
TA260897.5168.587.5113.0122.04,725269.943,959
TA260886.0137.072.094.598.02,532126.991,050
TA260870.5113.059.577.080.02,28695.691,222
TA260862.091.548.062.566.05,160175.015,108
TA260850.576.040.052.554.02,06158.121,979
TA260838.564.032.044.545.52,31751.621,923
TA260831.053.529.037.538.01,86736.331,551
TA260831.546.523.532.032.52,54142.971,965
TA260826.526.526.526.527.530.04513
TA260833.534.022.522.524.0150.24134
TA260825.530.515.515.520.54985.561,175
TA260824.024.016.516.518.0490.46187
TA260815.516.514.516.015.5430.33186
TA260813.013.510.513.513.5370.2255
TA26089.515.06.011.012.02911.63975
TA26085.55.54.55.05.0960.25416
TA26086.06.06.06.06.520.01268
TA26088.5317
TA26089.514.09.511.011.02261.34441
TA260816.018.511.513.514.08886.44803
TA260822.024.015.518.018.58408.23527
TA260828.531.020.025.024.03,32143.081,313
TA260837.040.526.033.031.51,91131.431,591
TA260851.553.533.544.042.02,23847.821,787
TA260866.070.544.557.555.51,68948.81,729
TA260891.094.558.078.073.05,942228.592,800
TA2608112.5122.576.0102.095.51,96297.561,673
TA2608150.0159.099.0133.5125.01,757112.741,071
TA2608190.0205.5125.5174.0163.02,366200.951,450
TA2608242.0258.5164.0242.0209.01,450151.35846
TA2608300.5321.5209.5279.0264.073595.25875
TA2608370.5392.0262.0346.5327.058698.1368
TA2608439.5469.0327.5412.0397.547996.59390
TA2608523.5551.5395.0489.0473.0625149.57463
TA2608555.035
TA2608641.03
TA2608728.5
TA2608820.0
TA2608912.5
TA26081,007.0
TA26081,101.5
TA26081,198.0
TA26081,294.5
TA26081,391.5
TA26081,489.5
TA26081,587.53
TA26081,685.5
TA26092,130.0199
TA26092,080.0
TA26092,030.53
TA26091,980.53
TA26091,931.06
TA26091,881.010
TA26091,832.013
TA26091,782.513
TA26091,733.043
TA26091,683.524
TA26091,634.566
TA26091,585.540
TA26091,537.087
TA26091,488.083
TA26091,440.0201
TA26091,391.598
TA26091,343.5186
TA26091,248.5164
TA26091,154.5293
TA26091,062.5145
TA2609972.0317
TA2609884.5280
TA2609800.0363
TA2609718.0506
TA2609641.0865
TA2609510.5660.5492.5536.5568.01,066302.871,060
TA2609456.5593.5430.0470.5499.5939238.291,035
TA2609396.0521.5376.0410.0437.51,285286.051,176
TA2609344.5461.5324.5358.0379.51,562298.281,595
TA2609294.0403.0275.0307.0328.52,742443.584,529
TA2609246.0351.5235.0264.5283.03,337476.682,526
TA2609210.0303.5200.0222.0241.53,261397.852,463
TA2609176.0262.5170.0191.0207.53,304335.322,308
TA2609150.0224.0146.0163.0177.02,610231.491,954
TA2609131.5192.5123.0137.5151.02,763212.092,976
TA2609111.5166.0103.5117.0129.52,078135.811,438
TA260989.0142.587.0104.0110.05,293296.324,265
TA260984.0122.575.586.594.52,519125.011,200
TA260969.0105.064.575.081.03,929166.971,830
TA260958.090.054.565.069.53,921141.182,254
TA260948.577.548.555.060.02437.89833
TA260944.067.043.547.551.51383.93618
TA260949.554.539.541.545.51022.54394
TA260936.037.536.037.539.0671.21601
TA260932.039.027.036.534.02794.58585
TA260925.529.524.528.530.01892.63535
TA260922.533.019.524.026.52,59033.615,280
TA26094.04.53.54.02.03980.787,776
TA26093.53.53.53.52.560.01341
TA26093.0221
TA26093.0175
TA26094.04.54.04.53.5350.08217
TA26095.05.04.54.54.0120.03226
TA26095.05.05.05.05.050.01441
TA26095.5183
TA26097.07.05.56.06.03100.94518
TA26097.0410
TA26098.0260
TA26099.0335
TA260910.5362
TA260911.5327
TA260911.511.511.511.513.520.01324
TA260919.519.513.513.515.030.02303
TA260920.020.014.516.017.09968.117,049
TA260918.019.018.019.022.0600.57703
TA260929.029.022.524.027.51501.891,250
TA260939.539.528.532.036.01,23920.291,850
TA260950.051.036.541.545.01,18225.522,159
TA260968.068.046.554.057.53,38694.04,768
TA260985.085.059.068.572.51,50451.822,321
TA2609109.5110.075.087.090.01,61470.912,136
TA2609136.5136.593.0110.5113.01,891106.172,275
TA2609168.0170.5117.5138.5139.55,068365.389,304
TA2609199.0206.0143.5175.0170.53,371296.224,900
TA2609241.0247.0176.0211.0208.54,164441.858,264
TA2609290.5296.0212.0254.0250.04,668576.255,005
TA2609372.0372.0254.0303.5298.57,2331,048.36,957
TA2609412.0413.0299.5362.0353.02,751464.013,199
TA2609461.5474.0352.0423.5411.01,041213.11,077
TA2609543.5543.5411.0491.0476.51,036248.74618
TA2609616.5616.5472.5564.0545.5982268.4710
TA2609619.5364
TA2609697.0190
TA2609693.5694.5693.5694.5777.5196.6144
TA2609862.071
TA2609948.049
TA26091,036.581
TA26091,126.536
TA26091,218.033
TA26091,311.531
TA26091,405.034
TA26091,500.038
TA26091,595.536
TA26091,691.549
TA2610918.0
TA2610836.06
TA2610759.0
TA2610684.0
TA2610615.5
TA2610549.03
TA2610489.04
TA2610433.56
TA2610383.08
TA2610337.5
TA2610264.5264.5264.5264.5296.010.133
TA2610261.08
TA2610228.07
TA2610201.024
TA2610176.012
TA2610155.030
TA2610113.5113.5113.5113.5137.060.34124
TA2610104.5104.5104.5104.5120.060.31305
TA261086.086.086.086.086.560.269
TA2610105.5105.5105.5105.5104.030.1625
TA2610126.510
TA2610150.550
TA2610181.539
TA2610215.024
TA2610254.521
TA2610298.53
TA2610347.06
TA2610401.5
TA2610459.5
TA2610523.5
TA2610590.0
TA2610662.53
TA2610737.0
TA2610815.5
TA2610897.0
TA2610979.5
TA2611780.0
TA2611709.5
TA2611641.5
TA2611579.5
TA2611520.515
TA2611467.515
TA2611368.5368.5368.5368.5417.510.1828
TA2611373.543
TA2611332.536
TA2611296.537
TA2611264.518
TA2611235.031
TA2611210.524
TA2611186.5
TA2611156.03
TA2611185.06
TA2611216.53
TA2611254.06
TA2611294.012
TA2611340.523
TA2611365.5365.5365.5365.5389.510.1840
TA2611445.036
TA2611503.033
TA2611566.521
TA2611633.515
TA2611704.09
TA2611778.59
TA2611853.5
TA27011,072.0
TA2701992.0
TA2701917.0
TA2701843.53
TA2701775.53
TA2701709.08
TA2701648.09
TA2701590.027
TA2701536.546
TA2701487.050
TA2701440.089
TA2701399.5118
TA2701359.5126
TA2701326.090
TA2701294.0139
TA2701287.5287.5287.5287.5265.010.14203
TA2701240.0196
TA2701216.0185
TA2701207.0207.0207.0207.0195.520.21172
TA2701177.5242
TA2701200.0200.0150.0173.5159.5171.45270
TA2701157.0157.0156.5156.5145.060.47451
TA2701122.0135.0117.0135.0132.5452.78254
TA2701109.0130.5104.5104.5119.5291.64362
TA270192.5109.092.599.0108.51145.571,646
TA2701113.5113.590.0107.0107.51125.87461
TA2701121.5135.5121.5135.0126.0634.18290
TA2701161.0161.0160.0160.0151.0473.75246
TA2701185.0185.0181.5184.5176.0615.64190
TA2701219.5219.5219.5219.5207.560.66218
TA2701253.5253.5253.5253.5240.010.13134
TA2701278.0149
TA2701319.0147
TA2701364.583
TA2701414.0104
TA2701486.0488.0480.0480.0466.030.73138
TA2701524.040
TA2701583.043
TA2701648.537
TA2701715.543
TA2701785.524
TA2701859.527
TA2701934.55
TA27011,013.56
TA27011,094.53
TA27011,175.56
TA27011,260.54
TA27011,347.0
TA27011,433.5
TA27011,521.5
相关资讯: