| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| PTA | 2605 | 4718 | 4748 | 4708 | 4732 | 4728 | -6.00 | 60961 | 277621 | 6401 | 元/吨 | 2025-11-12 |
| PTA | 2606 | 4746 | 4750 | 4730 | 4730 | 4744 | -6.00 | 12 | 67 | -3 | 元/吨 | 2025-11-12 |
| PTA | 2607 | 4744 | 4744 | 4740 | 4740 | 4742 | -2.00 | 2 | 52 | 0 | 元/吨 | 2025-11-12 |
| PTA | 2608 | 0 | 0 | 0 | 0 | 4744 | -4.00 | 0 | 51 | 0 | 元/吨 | 2025-11-12 |
| PTA | 2609 | 4706 | 4730 | 4696 | 4718 | 4714 | -16.00 | 2768 | 15392 | 1470 | 元/吨 | 2025-11-12 |
| PTA | 2610 | 4716 | 4716 | 4716 | 4716 | 4716 | 0.00 | 1 | 12 | 1 | 元/吨 | 2025-11-12 |
| PTA | 2511 | 4650 | 4650 | 4588 | 4588 | 4640 | 26.00 | 312 | 26457 | 2 | 元/吨 | 2025-11-11 |
| PTA | 2512 | 4676 | 4676 | 4612 | 4622 | 4650 | -2.00 | 23060 | 57778 | -6204 | 元/吨 | 2025-11-11 |
| PTA | 2601 | 4702 | 4702 | 4636 | 4648 | 4678 | 6.00 | 628812 | 1067361 | -24948 | 元/吨 | 2025-11-11 |
| PTA | 2602 | 4714 | 4722 | 4656 | 4666 | 4694 | 4.00 | 86364 | 19409 | 694 | 元/吨 | 2025-11-11 |
| PTA | 2603 | 4732 | 4736 | 4674 | 4686 | 4710 | -2.00 | 57755 | 31500 | 2481 | 元/吨 | 2025-11-11 |
| PTA | 2604 | 4742 | 4750 | 4688 | 4698 | 4730 | 8.00 | 26453 | 4131 | 96 | 元/吨 | 2025-11-11 |
| PTA | 2605 | 4758 | 4758 | 4698 | 4710 | 4734 | 6.00 | 93565 | 271220 | 10743 | 元/吨 | 2025-11-11 |
| PTA | 2606 | 4764 | 4764 | 4730 | 4744 | 4750 | -10.00 | 7 | 70 | -2 | 元/吨 | 2025-11-11 |
| PTA | 2607 | 4752 | 4752 | 4730 | 4730 | 4744 | -12.00 | 11 | 52 | -3 | 元/吨 | 2025-11-11 |
| PTA | 2608 | 4754 | 4754 | 4734 | 4734 | 4748 | -10.00 | 6 | 51 | -1 | 元/吨 | 2025-11-11 |
| PTA | 2609 | 4752 | 4758 | 4688 | 4700 | 4730 | -2.00 | 4958 | 13922 | 2309 | 元/吨 | 2025-11-11 |
| PTA | 2610 | 4708 | 4720 | 4708 | 4720 | 4716 | -16.00 | 3 | 11 | -1 | 元/吨 | 2025-11-11 |
| PTA | 2511 | 4606 | 4654 | 4592 | 4654 | 4614 | 6.00 | 2374 | 26455 | -412 | 元/吨 | 2025-11-10 |
| PTA | 2512 | 4630 | 4688 | 4606 | 4676 | 4652 | 28.00 | 30681 | 63982 | 1294 | 元/吨 | 2025-11-10 |
| PTA | 2601 | 4652 | 4716 | 4632 | 4704 | 4672 | 20.00 | 804982 | 1092309 | -13702 | 元/吨 | 2025-11-10 |
| PTA | 2602 | 4676 | 4734 | 4650 | 4724 | 4690 | 20.00 | 127569 | 18715 | -442 | 元/吨 | 2025-11-10 |
| PTA | 2603 | 4696 | 4752 | 4670 | 4740 | 4712 | 22.00 | 63167 | 29019 | 1479 | 元/吨 | 2025-11-10 |
| PTA | 2604 | 4706 | 4766 | 4688 | 4754 | 4722 | 18.00 | 41140 | 4035 | -721 | 元/吨 | 2025-11-10 |
| PTA | 2605 | 4716 | 4770 | 4698 | 4762 | 4728 | 12.00 | 86955 | 260477 | -1883 | 元/吨 | 2025-11-10 |
| PTA | 2606 | 4736 | 4780 | 4736 | 4768 | 4760 | 34.00 | 7 | 72 | -6 | 元/吨 | 2025-11-10 |
| PTA | 2607 | 4738 | 4782 | 4734 | 4782 | 4756 | 20.00 | 10 | 55 | -1 | 元/吨 | 2025-11-10 |
| PTA | 2608 | 4732 | 4780 | 4732 | 4780 | 4758 | 10.00 | 11 | 52 | 5 | 元/吨 | 2025-11-10 |
| PTA | 2609 | 4730 | 4768 | 4706 | 4762 | 4732 | 10.00 | 4842 | 11613 | 2496 | 元/吨 | 2025-11-10 |
| PTA | 2610 | 4724 | 4750 | 4722 | 4750 | 4732 | 0.00 | 3 | 12 | 0 | 元/吨 | 2025-11-10 |