上海国际能源交易中心04月28日20号胶期权收盘行情
发布时间：2026年04月28日 15:10
| 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 |
|---|
| nr2608C12200 | | | | 2,438 | 2,438 | | | |
| nr2608C12400 | | | | 2,258 | 2,258 | | | |
| nr2608C12600 | | | | 2,083 | 2,083 | | | |
| nr2608C12800 | | | | 1,914 | 1,914 | | | |
| nr2608C13000 | 1,663 | 1,663 | 1,663 | 1,663 | 1,751 | 1 | 1.663 | 1 |
| nr2608C13200 | 1,485 | 1,485 | 1,485 | 1,485 | 1,594 | 1 | 1.485 | 1 |
| nr2608C13400 | | | | 1,445 | 1,445 | | | 6 |
| nr2608C13600 | | | | 1,303 | 1,303 | | | 9 |
| nr2608C13800 | | | | 1,170 | 1,170 | | | 7 |
| nr2608C14000 | 959 | 965 | 930 | 930 | 1,046 | 4 | 3.819 | 40 |
| nr2608C14200 | 855 | 900 | 827 | 896 | 930 | 49 | 43.282 | 81 |
| nr2608C14400 | 808 | 808 | 732 | 782 | 823 | 10 | 7.919 | 36 |
| nr2608C14600 | 668 | 730 | 661 | 730 | 723 | 24 | 16.639 | 50 |
| nr2608C14800 | 626 | 652 | 572 | 631 | 634 | 28 | 17.404 | 23 |
| nr2608C15000 | 460 | 615 | 460 | 580 | 553 | 139 | 79.865 | 159 |
| nr2608C15200 | 483 | 537 | 455 | 537 | 480 | 21 | 10.27 | 18 |
| nr2608C15400 | 449 | 449 | 443 | 443 | 413 | 12 | 5.286 | 15 |
| nr2608C15600 | 378 | 393 | 367 | 393 | 356 | 24 | 9.01 | 14 |
| nr2608C15800 | 353 | 353 | 353 | 353 | 304 | 5 | 1.765 | 13 |
| nr2608C16000 | 301 | 320 | 301 | 320 | 258 | 36 | 10.458 | 30 |
| nr2608C16200 | 246 | 320 | 246 | 320 | 218 | 17 | 4.877 | 100 |
| nr2608C16400 | 230 | 248 | 222 | 248 | 185 | 45 | 10.539 | 166 |
| nr2608C16600 | 179 | 260 | 179 | 253 | 155 | 56 | 13.033 | 53 |
| nr2608P12200 | 32 | 43 | 31 | 40 | 58 | 31 | 1.204 | 42 |
| nr2608P12400 | 41 | 53 | 41 | 53 | 78 | 20 | 0.99 | 29 |
| nr2608P12600 | 71 | 71 | 71 | 71 | 103 | 5 | 0.355 | 47 |
| nr2608P12800 | 95 | 95 | 89 | 89 | 133 | 6 | 0.564 | 86 |
| nr2608P13000 | 96 | 130 | 96 | 130 | 170 | 11 | 1.229 | 110 |
| nr2608P13200 | 128 | 176 | 128 | 167 | 213 | 11 | 1.71 | 22 |
| nr2608P13400 | 166 | 218 | 166 | 210 | 263 | 14 | 3.102 | 13 |
| nr2608P13600 | 270 | 290 | 215 | 267 | 320 | 34 | 8.534 | 178 |
| nr2608P13800 | 338 | 338 | 338 | 338 | 387 | 2 | 0.725 | 5 |
| nr2608P14000 | 432 | 449 | 432 | 449 | 462 | 8 | 3.601 | 16 |
| nr2608P14200 | 444 | 543 | 444 | 504 | 546 | 41 | 20.525 | 65 |
| nr2608P14400 | 570 | 647 | 570 | 647 | 638 | 16 | 10.152 | 23 |
| nr2608P14600 | 643 | 760 | 643 | 760 | 738 | 24 | 17.376 | 10 |
| nr2608P14800 | 877 | 886 | 833 | 833 | 849 | 3 | 2.596 | 7 |
| nr2608P15000 | 1,010 | 1,023 | 992 | 999 | 967 | 11 | 11.03 | 15 |
| nr2608P15200 | 1,015 | 1,160 | 1,015 | 1,160 | 1,093 | 11 | 12.363 | 9 |
| nr2608P15400 | | | | 1,226 | 1,226 | | | 3 |
| nr2608P15600 | | | | 1,368 | 1,368 | | | |
| nr2608P15800 | | | | 1,516 | 1,516 | | | |
| nr2608P16000 | | | | 1,669 | 1,669 | | | |
| nr2608P16200 | | | | 1,829 | 1,829 | | | |
| nr2608P16400 | | | | 1,995 | 1,995 | | | |
| nr2608P16600 | | | | 2,164 | 2,164 | | | |
| nr2609C12200 | | | | 2,476 | 2,476 | | | |
| nr2609C12400 | | | | 2,300 | 2,300 | | | |
| nr2609C12600 | | | | 2,129 | 2,129 | | | |
| nr2609C12800 | | | | 1,962 | 1,962 | | | |
| nr2609C13000 | | | | 1,802 | 1,802 | | | |
| nr2609C13200 | | | | 1,650 | 1,650 | | | |
| nr2609C13400 | | | | 1,504 | 1,504 | | | |
| nr2609C13600 | | | | 1,366 | 1,366 | | | |
| nr2609C13800 | | | | 1,234 | 1,234 | | | 5 |
| nr2609C14000 | | | | 1,112 | 1,112 | | | |
| nr2609C14200 | | | | 998 | 998 | | | 10 |
| nr2609C14400 | | | | 891 | 891 | | | 5 |
| nr2609C14600 | | | | 791 | 791 | | | 17 |
| nr2609C14800 | 738 | 738 | 738 | 738 | 702 | 4 | 2.952 | 17 |
| nr2609C15000 | | | | 620 | 620 | | | 8 |
| nr2609C15200 | 560 | 560 | 560 | 560 | 543 | 2 | 1.12 | 17 |
| nr2609C15400 | | | | 476 | 476 | | | 15 |
| nr2609C15600 | 465 | 465 | 465 | 465 | 415 | 1 | 0.465 | 21 |
| nr2609C15800 | | | | 359 | 359 | | | 30 |
| nr2609C16000 | | | | 312 | 312 | | | 35 |
| nr2609C16200 | | | | 269 | 269 | | | 58 |
| nr2609C16400 | 294 | 309 | 285 | 285 | 229 | 4 | 1.173 | 114 |
| nr2609C16600 | 280 | 285 | 280 | 284 | 197 | 11 | 3.101 | 64 |
| nr2609P12200 | | | | 78 | 78 | | | 14 |
| nr2609P12400 | | | | 102 | 102 | | | 8 |
| nr2609P12600 | 88 | 88 | 88 | 88 | 130 | 5 | 0.44 | 10 |
| nr2609P12800 | 115 | 115 | 115 | 115 | 163 | 5 | 0.575 | 10 |
| nr2609P13000 | | | | 203 | 203 | | | 2 |
| nr2609P13200 | | | | 250 | 250 | | | 9 |
| nr2609P13400 | 283 | 283 | 283 | 283 | 304 | 5 | 1.415 | 8 |
| nr2609P13600 | 344 | 344 | 344 | 344 | 364 | 10 | 3.44 | 13 |
| nr2609P13800 | 415 | 415 | 415 | 415 | 432 | 10 | 4.15 | 13 |
| nr2609P14000 | 495 | 495 | 495 | 495 | 509 | 10 | 4.95 | 20 |
| nr2609P14200 | 583 | 583 | 583 | 583 | 595 | 16 | 9.328 | 16 |
| nr2609P14400 | 684 | 684 | 684 | 684 | 687 | 10 | 6.855 | 5 |
| nr2609P14600 | | | | 786 | 786 | | | 1 |
| nr2609P14800 | | | | 897 | 897 | | | |
| nr2609P15000 | | | | 1,013 | 1,013 | | | |
| nr2609P15200 | | | | 1,136 | 1,136 | | | |
| nr2609P15400 | | | | 1,268 | 1,268 | | | |
| nr2609P15600 | | | | 1,407 | 1,407 | | | |
| nr2609P15800 | | | | 1,550 | 1,550 | | | |
| nr2609P16000 | | | | 1,702 | 1,702 | | | |
| nr2609P16200 | | | | 1,858 | 1,858 | | | |
| nr2609P16400 | | | | 2,018 | 2,018 | | | |
| nr2609P16600 | | | | 2,185 | 2,185 | | | |
打印