郑州商品交易所08月04日PTA期权收盘行情
发布时间：2026年08月04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
TA26091,706.0353
TA26091,656.010
TA26091,606.020
TA26091,556.030
TA26091,506.048
TA26091,456.022
TA26091,406.012
TA26091,356.023
TA26091,306.060
TA26091,256.026
TA26091,206.086
TA26091,156.050
TA26091,106.087
TA26091,056.093
TA26091,006.5201
TA2609956.598
TA2609906.5558
TA2609807.0758
TA2609708.5704
TA2609660.0660.0660.0660.0610.010.331,117
TA2609465.0607.0431.5512.5513.01,531373.421,120
TA2609373.5512.5341.0417.5419.03,397683.162,864
TA2609292.0417.5257.0323.0329.02,952467.482,646
TA2609217.0328.5184.0237.5247.04,552516.554,785
TA2609146.5247.5122.5171.0176.015,1051,262.169,529
TA2609100.0179.080.5116.0120.531,4841,854.188,443
TA260969.5124.051.079.081.5122,5334,860.315,890
TA260948.084.532.552.054.539,2171,137.838,028
TA260933.558.022.034.537.551,7981,007.9829,633
TA260922.037.013.022.526.548,299588.4717,879
TA260915.024.08.015.019.532,815265.0811,341
TA260910.015.55.510.014.048,522267.1520,129
TA26097.510.03.56.510.516,42460.66,575
TA26096.07.02.55.08.514,71637.696,882
TA26094.04.52.03.56.58,88516.056,002
TA26093.53.52.02.55.02,4753.445,395
TA26092.52.51.02.04.04,8404.9215,219
TA26092.02.01.01.53.09660.691,972
TA26091.51.50.51.02.55910.311,664
TA26091.01.00.51.02.07400.31,249
TA26091.01.00.50.51.51940.071,289
TA26090.50.50.50.51.55960.16932
TA26091.01.00.50.51.06290.172,203
TA26090.50.50.50.51.011,585
TA26090.50.50.50.51.01760.041,428
TA26090.50.50.50.50.5400.011,827
TA26090.50.50.50.50.52740.079,391
TA26090.51.00.50.50.54060.18,270
TA26090.50.50.50.50.5430.01419
TA26090.50.50.50.50.51120.03177
TA26090.50.50.50.50.5560.01331
TA26090.50.50.50.50.53460.09371
TA26090.50.50.50.50.51450.04216
TA26090.50.50.50.50.52520.06621
TA26090.50.50.50.50.5650.02271
TA26090.5567
TA26090.50.50.50.50.5970.02641
TA26090.50.50.50.50.55860.151,380
TA26090.51.00.50.50.51,9960.511,810
TA26090.51.00.50.50.55250.161,444
TA26090.51.00.50.50.53170.11,358
TA26091.01.00.50.50.51,5770.62,031
TA26091.01.50.51.00.56530.282,836
TA26091.52.00.51.01.023,55014.5427,132
TA26092.02.51.51.51.56,7075.75,787
TA26093.53.51.52.52.55,7846.8311,318
TA26096.06.52.54.04.513,16027.9315,465
TA260910.512.04.06.57.521,39180.2711,183
TA260919.522.07.512.513.070,863500.9428,443
TA260935.537.512.021.523.032,099371.6411,232
TA260960.566.023.540.541.054,9481,147.1615,476
TA2609107.5109.043.071.570.041,9431,459.3111,705
TA2609158.0168.573.0117.0114.518,8221,036.367,518
TA2609211.0238.0118.0176.5175.59,945818.743,307
TA2609294.5315.5177.5249.0248.52,732337.562,273
TA2609379.0405.5251.5339.5331.54,183705.593,204
TA2609420.53,062
TA2609513.01,715
TA2609608.0783
TA2609704.5694
TA2609802.0465
TA2609900.0399
TA2609924.0945.5915.0945.5998.541.85183
TA26091,097.5168
TA26091,197.0104
TA26091,296.070
TA26091,395.573
TA26091,495.052
TA26091,595.059
TA26091,694.531
TA26091,794.534
TA26091,894.538
TA26091,994.534
TA26092,094.057
TA26101,055.5
TA26101,006.5
TA2610957.5
TA2610909.5
TA2610861.511
TA2610767.08
TA2610675.582
TA2610587.5201
TA2610479.0555.5439.5489.0504.01,022249.68369
TA2610404.5475.0366.0412.0427.01,388291.81312
TA2610340.0402.0298.5342.0357.51,434253.01429
TA2610288.0335.0243.0282.5296.01,375200.36554
TA2610226.0277.5198.0226.5242.51,191144.7367
TA2610188.5228.0159.0183.5198.01,360133.69950
TA2610155.0189.0127.5155.5161.01,982151.051,945
TA2610125.5153.0105.0126.0130.01,11171.25702
TA2610100.0125.582.099.0106.01,48676.07644
TA261085.0101.066.080.586.51,44359.72509
TA261068.082.055.066.071.02,32780.59980
TA261057.067.543.554.058.02,15260.01913
TA261046.055.536.043.548.52,65561.65937
TA261038.046.029.537.039.51,97638.28956
TA261032.037.524.030.033.51,28919.97466
TA261030.031.021.024.527.52663.52721
TA261024.525.019.022.523.51011.12479
TA261018.522.014.519.020.01,0369.551,998
TA26105.55.54.05.05.01800.46659
TA26106.06.06.06.06.020.011,060
TA26108.59.07.08.57.05042.03705
TA261011.011.09.010.09.05672.771,016
TA261013.513.510.512.011.07094.411,869
TA261020.020.015.018.016.57056.221,416
TA261030.030.022.027.524.51,44219.171,549
TA261043.544.032.039.536.51,70632.421,681
TA261063.564.545.558.553.01,53043.811,676
TA261090.092.564.581.576.01,63064.031,134
TA2610124.0128.590.0110.5106.01,53785.121,440
TA2610166.0172.5124.0150.5144.01,24895.121,084
TA2610216.5226.5166.5197.0191.01,453142.12380
TA2610275.0288.5214.5255.0246.01,165147.9367
TA2610339.0356.0272.5319.0308.51,346214.19419
TA2610411.0431.5340.5388.5377.51,022198.11314
TA2610487.5511.0411.0466.0453.01,236285.63336
TA2610586.5586.5586.5586.5533.520.59292
TA2610582.0582.0570.0570.0617.582.3145
TA2610704.518
TA2610794.54
TA2610886.03
TA2610979.5
TA26101,073.5
TA26101,169.5
TA26101,265.5
TA26111,034.0
TA2611987.03
TA2611940.06
TA2611894.53
TA2611849.03
TA2611803.56
TA2611717.0
TA2611634.06
TA2611556.09
TA2611483.018
TA2611416.526
TA2611358.59
TA2611307.033
TA2611261.568
TA2611212.5212.5212.5212.5223.030.3221
TA2611191.518
TA2611163.528
TA2611140.537
TA2611121.549
TA261194.094.094.094.0105.050.2451
TA261168.079.068.077.591.5250.9491
TA261180.091
TA261169.578
TA261162.085
TA261117.054
TA261120.0131
TA261123.0100
TA261127.070
TA261131.563
TA261136.557
TA261149.524
TA261166.512
TA261188.015
TA2611114.512
TA2611148.037
TA2611189.024
TA2611237.021
TA2611291.512
TA2611352.512
TA2611420.526
TA2611492.034
TA2611569.036
TA2611649.530
TA2611732.521
TA2611818.518
TA2611906.59
TA2611996.09
TA26111,088.0
TA26121,019.5
TA2612974.0
TA2612928.5
TA2612883.5
TA2612840.5
TA2612797.0
TA2612755.0
TA2612674.0
TA2612598.03
TA2612526.5
TA2612460.5
TA2612402.516
TA2612349.548
TA2612302.085
TA2612263.051
TA2612228.0105
TA2612198.0111
TA2612173.06
TA2612151.024
TA2612133.586
TA2612101.5101.5101.5101.5117.530.1570
TA261226.090
TA261230.5137
TA261235.0132
TA261240.0117
TA261238.038.038.038.046.530.06118
TA261253.048
TA261260.56
TA261279.03
TA2612102.56
TA2612130.53
TA2612164.03
TA2612205.5
TA2612252.0
TA2612304.0
TA2612364.5
TA2612429.0
TA2612498.0
TA2612573.0
TA2612650.0
TA2612732.0
TA2612815.5
TA2701935.5
TA2701892.0
TA2701849.09
TA2701806.012
TA2701765.518
TA2701725.021
TA2701685.038
TA2701611.0237
TA2701522.5595.5492.5548.5541.534694.0302
TA2701460.5527.0431.5484.0476.535484.6231
TA2701404.5465.0372.5420.0419.528960.37187
TA2701350.5408.5324.0368.0367.529653.49268
TA2701304.0359.0281.5324.0319.523036.69257
TA2701265.5316.0246.5285.0280.529642.241,040
TA2701232.0272.5212.5247.0244.023027.92383
TA2701204.5241.5185.0217.0214.028730.62298
TA2701180.5211.5161.0188.0187.040738.5660
TA2701157.0185.5140.5166.5164.050540.87366
TA2701138.5163.0123.0145.0144.053137.82358
TA2701122.5144.0107.5131.0127.562438.42329
TA2701108.0128.094.5112.0112.075441.03533
TA270192.5113.583.5101.0100.01,14656.291,965
TA270185.0101.073.588.088.095341.3477
TA270175.088.565.081.078.5933.7354
TA270173.573.571.071.070.5150.55208
TA270158.064.558.064.562.5300.92218
TA270152.559.051.558.556.5661.88669
TA270153.053.053.053.051.0140.37440
TA270145.5321
TA270134.543.534.542.541.0581.16506
TA270134.542.031.039.037.53135.763,293
TA270144.545.536.040.039.02374.86746
TA270151.051.042.045.545.0831.94387
TA270158.559.546.552.552.03188.1899
TA270167.067.553.060.559.02537.67566
TA270175.577.561.569.068.02999.97593
TA270187.087.070.078.577.526310.1586
TA270197.5100.578.587.087.51,39259.752,043
TA2701122.5124.0102.0113.5113.073840.121,255
TA2701154.5162.0129.0143.5142.539327.381,275
TA2701192.5198.0161.0179.0177.028425.321,285
TA2701236.5245.5200.0212.0219.016417.85355
TA2701284.5298.0245.0258.0266.016722.44510
TA2701340.5354.5294.0313.5317.516727.09211
TA2701401.5416.5349.0380.0377.523144.17278
TA2701464.0484.5408.5435.5440.520545.57250
TA2701535.5555.5475.5508.0509.530678.29322
TA2701608.0628.0543.0580.5582.0375108.9458
TA2701636.0636.0636.0636.0658.530.95116
TA2701714.5714.5714.5714.5738.031.0749
TA2701795.5795.5795.5795.5820.531.1952
TA2701904.066
TA2701991.524
TA27011,079.527
TA27011,169.55
TA27011,261.06
TA27011,352.53
TA27011,446.07
TA27011,540.05
TA27011,634.5
TA27011,729.5
TA27011,826.07
TA2703959.0
TA2703919.0
TA2703880.5
TA2703842.0
TA2703805.0
TA2703769.5
TA2703734.5
TA2703700.0
TA2703636.5
TA2703576.0
TA2703520.53
TA2703469.09
TA2703421.518
TA2703328.0328.0328.0328.0378.040.6613
TA2703292.0292.0292.0292.0338.540.6121
TA2703302.07
TA2703270.03
TA2703239.09
TA2703214.036
TA2703188.545
TA2703166.581
TA270367.083
TA270377.096
TA270388.067
TA270399.517
TA270392.592.592.592.5112.060.3125
TA2703126.515
TA2703140.56
TA2703155.5
TA2703191.5
TA2703230.0
TA2703273.5
TA2703320.5
TA2703372.0
TA2703427.5
TA2703487.0
TA2703549.5
TA2703616.0
TA2703684.5
TA2703758.0
TA2703831.56
TA2703908.5
TA2705742.0
TA2705677.5
TA2705620.5
TA2705563.5
TA2705513.5
TA2705464.5
TA2705420.5
TA2705379.0
TA2705340.0
TA2705306.5
TA2705272.5
TA2705245.0
TA2705215.0
TA2705249.5
TA2705291.0
TA2705333.0
TA2705381.5
TA2705431.0
TA2705485.5
TA2705542.5
TA2705602.5
TA2705667.0
TA2705732.0
TA2705803.0
相关资讯: