上海国际能源交易中心06月18日20号胶期权收盘行情
发布时间：2026年06月18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 | | | | 3,235 | 3,235 | | | 2 |
| nr2608C12400 | | | | 3,035 | 3,035 | | | 2 |
| nr2608C12600 | | | | 2,837 | 2,837 | | | 1 |
| nr2608C12800 | | | | 2,639 | 2,639 | | | 2 |
| nr2608C13000 | | | | 2,443 | 2,443 | | | 4 |
| nr2608C13200 | | | | 2,250 | 2,250 | | | 3 |
| nr2608C13400 | | | | 2,059 | 2,059 | | | 10 |
| nr2608C13600 | | | | 1,873 | 1,873 | | | 15 |
| nr2608C13800 | | | | 1,691 | 1,691 | | | 10 |
| nr2608C14000 | | | | 1,515 | 1,515 | | | 43 |
| nr2608C14200 | | | | 1,347 | 1,347 | | | 40 |
| nr2608C14400 | | | | 1,188 | 1,188 | | | 51 |
| nr2608C14600 | | | | 1,038 | 1,038 | | | 57 |
| nr2608C14800 | 844 | 844 | 844 | 844 | 898 | 1 | 0.844 | 52 |
| nr2608C15000 | 726 | 764 | 670 | 717 | 770 | 12 | 8.864 | 165 |
| nr2608C15200 | 580 | 584 | 580 | 584 | 653 | 4 | 2.397 | 113 |
| nr2608C15400 | 522 | 540 | 521 | 527 | 549 | 6 | 3.16 | 86 |
| nr2608C15600 | 433 | 454 | 360 | 417 | 456 | 19 | 7.954 | 84 |
| nr2608C15800 | 360 | 360 | 322 | 342 | 375 | 22 | 7.647 | 100 |
| nr2608C16000 | 330 | 330 | 250 | 296 | 305 | 177 | 50.789 | 780 |
| nr2608C16200 | 252 | 260 | 206 | 240 | 245 | 25 | 5.755 | 150 |
| nr2608C16400 | 206 | 218 | 170 | 174 | 195 | 36 | 7.296 | 113 |
| nr2608C16600 | 164 | 184 | 160 | 161 | 154 | 14 | 2.368 | 85 |
| nr2608C16800 | 149 | 151 | 120 | 123 | 120 | 43 | 5.679 | 136 |
| nr2608C17000 | 133 | 133 | 101 | 121 | 92 | 113 | 12.909 | 98 |
| nr2608C17200 | 96 | 96 | 93 | 93 | 70 | 5 | 0.477 | 121 |
| nr2608C17400 | 94 | 94 | 79 | 79 | 53 | 39 | 2.981 | 77 |
| nr2608C17600 | 95 | 95 | 68 | 75 | 40 | 139 | 11.051 | 297 |
| nr2608C17800 | 66 | 66 | 66 | 66 | 29 | 15 | 0.805 | 35 |
| nr2608C18000 | 54 | 57 | 51 | 57 | 21 | 19 | 0.822 | 59 |
| nr2608C18200 | 45 | 57 | 43 | 50 | 15 | 92 | 3.924 | 123 |
| nr2608P12200 | 3 | 3 | 2 | 2 | 1 | 10 | 0.025 | 287 |
| nr2608P12400 | 2 | 2 | 2 | 2 | 2 | 2 | 0.004 | 127 |
| nr2608P12600 | 5 | 7 | 5 | 7 | 3 | 10 | 0.054 | 119 |
| nr2608P12800 | 6 | 7 | 6 | 6 | 6 | 45 | 0.282 | 86 |
| nr2608P13000 | 9 | 10 | 8 | 9 | 10 | 39 | 0.342 | 125 |
| nr2608P13200 | 12 | 14 | 12 | 14 | 17 | 6 | 0.082 | 55 |
| nr2608P13400 | 17 | 17 | 15 | 15 | 26 | 4 | 0.065 | 79 |
| nr2608P13600 | | | | 39 | 39 | | | 193 |
| nr2608P13800 | | | | 57 | 57 | | | 69 |
| nr2608P14000 | 50 | 56 | 45 | 52 | 82 | 33 | 1.814 | 146 |
| nr2608P14200 | 60 | 75 | 60 | 69 | 114 | 29 | 2.048 | 234 |
| nr2608P14400 | 136 | 152 | 70 | 98 | 154 | 90 | 8.908 | 277 |
| nr2608P14600 | 183 | 183 | 129 | 144 | 204 | 36 | 5.486 | 97 |
| nr2608P14800 | 198 | 220 | 183 | 202 | 264 | 79 | 16.065 | 98 |
| nr2608P15000 | 230 | 285 | 230 | 256 | 336 | 67 | 18.13 | 91 |
| nr2608P15200 | 279 | 393 | 279 | 344 | 419 | 13 | 4.621 | 77 |
| nr2608P15400 | 434 | 484 | 434 | 454 | 514 | 6 | 2.884 | 42 |
| nr2608P15600 | 578 | 606 | 571 | 606 | 621 | 7 | 4.103 | 34 |
| nr2608P15800 | 706 | 741 | 687 | 705 | 739 | 9 | 6.418 | 36 |
| nr2608P16000 | 850 | 891 | 831 | 855 | 869 | 15 | 12.835 | 36 |
| nr2608P16200 | 1,002 | 1,002 | 956 | 956 | 1,009 | 6 | 5.812 | 33 |
| nr2608P16400 | 1,170 | 1,193 | 1,112 | 1,166 | 1,159 | 11 | 12.619 | 19 |
| nr2608P16600 | 1,254 | 1,254 | 1,254 | 1,254 | 1,317 | 1 | 1.254 | 17 |
| nr2608P16800 | | | | 1,483 | 1,483 | | | 21 |
| nr2608P17000 | | | | 1,656 | 1,656 | | | 2 |
| nr2608P17200 | | | | 1,833 | 1,833 | | | 2 |
| nr2608P17400 | | | | 2,016 | 2,016 | | | 2 |
| nr2608P17600 | | | | 2,202 | 2,202 | | | 2 |
| nr2608P17800 | | | | 2,392 | 2,392 | | | 1 |
| nr2608P18000 | | | | 2,584 | 2,584 | | | |
| nr2608P18200 | | | | 2,778 | 2,778 | | | |
| nr2609C12200 | | | | 3,247 | 3,247 | | | |
| nr2609C12400 | | | | 3,053 | 3,053 | | | |
| nr2609C12600 | | | | 2,860 | 2,860 | | | |
| nr2609C12800 | | | | 2,670 | 2,670 | | | |
| nr2609C13000 | | | | 2,483 | 2,483 | | | |
| nr2609C13200 | | | | 2,301 | 2,301 | | | |
| nr2609C13400 | | | | 2,122 | 2,122 | | | |
| nr2609C13600 | | | | 1,949 | 1,949 | | | |
| nr2609C13800 | | | | 1,782 | 1,782 | | | 5 |
| nr2609C14000 | | | | 1,621 | 1,621 | | | |
| nr2609C14200 | | | | 1,468 | 1,468 | | | 4 |
| nr2609C14400 | | | | 1,323 | 1,323 | | | 8 |
| nr2609C14600 | | | | 1,186 | 1,186 | | | 31 |
| nr2609C14800 | | | | 1,057 | 1,057 | | | 28 |
| nr2609C15000 | | | | 937 | 937 | | | 25 |
| nr2609C15200 | 775 | 775 | 775 | 775 | 826 | 1 | 0.775 | 19 |
| nr2609C15400 | | | | 725 | 725 | | | 45 |
| nr2609C15600 | 559 | 562 | 559 | 562 | 633 | 2 | 1.121 | 32 |
| nr2609C15800 | | | | 549 | 549 | | | 61 |
| nr2609C16000 | 463 | 469 | 445 | 445 | 474 | 56 | 26.077 | 122 |
| nr2609C16200 | | | | 406 | 406 | | | 93 |
| nr2609C16400 | 328 | 328 | 314 | 314 | 347 | 4 | 1.296 | 111 |
| nr2609C16600 | 277 | 277 | 277 | 277 | 295 | 2 | 0.572 | 61 |
| nr2609C16800 | | | | 248 | 248 | | | 59 |
| nr2609C17000 | 219 | 219 | 178 | 205 | 208 | 16 | 3.317 | 151 |
| nr2609C17200 | 196 | 196 | 196 | 196 | 174 | 1 | 0.196 | 62 |
| nr2609C17400 | | | | 145 | 145 | | | 56 |
| nr2609C17600 | 155 | 155 | 148 | 148 | 119 | 3 | 0.458 | 70 |
| nr2609C17800 | 141 | 141 | 139 | 139 | 98 | 6 | 0.756 | 27 |
| nr2609C18000 | 120 | 120 | 110 | 110 | 80 | 4 | 0.429 | 44 |
| nr2609C18200 | 120 | 120 | 104 | 104 | 65 | 5 | 0.568 | 42 |
| nr2609P12200 | | | | 11 | 11 | | | 86 |
| nr2609P12400 | | | | 17 | 17 | | | 16 |
| nr2609P12600 | | | | 24 | 24 | | | 17 |
| nr2609P12800 | 27 | 27 | 27 | 27 | 34 | 1 | 0.027 | 23 |
| nr2609P13000 | | | | 48 | 48 | | | 36 |
| nr2609P13200 | | | | 65 | 65 | | | 40 |
| nr2609P13400 | | | | 86 | 86 | | | 68 |
| nr2609P13600 | | | | 113 | 113 | | | 62 |
| nr2609P13800 | | | | 145 | 145 | | | 41 |
| nr2609P14000 | | | | 184 | 184 | | | 49 |
| nr2609P14200 | | | | 230 | 230 | | | 41 |
| nr2609P14400 | | | | 285 | 285 | | | 18 |
| nr2609P14600 | | | | 348 | 348 | | | 63 |
| nr2609P14800 | | | | 419 | 419 | | | 35 |
| nr2609P15000 | | | | 498 | 498 | | | 46 |
| nr2609P15200 | 515 | 515 | 515 | 515 | 586 | 2 | 1.03 | 37 |
| nr2609P15400 | | | | 685 | 685 | | | 26 |
| nr2609P15600 | | | | 793 | 793 | | | 16 |
| nr2609P15800 | 887 | 887 | 887 | 887 | 909 | 4 | 3.57 | 24 |
| nr2609P16000 | | | | 1,032 | 1,032 | | | 17 |
| nr2609P16200 | 1,161 | 1,161 | 1,161 | 1,161 | 1,164 | 5 | 5.805 | 22 |
| nr2609P16400 | 1,281 | 1,312 | 1,281 | 1,312 | 1,305 | 7 | 9.091 | 17 |
| nr2609P16600 | 1,365 | 1,365 | 1,365 | 1,365 | 1,452 | 1 | 1.365 | 4 |
| nr2609P16800 | | | | 1,605 | 1,605 | | | |
| nr2609P17000 | | | | 1,765 | 1,765 | | | |
| nr2609P17200 | | | | 1,931 | 1,931 | | | |
| nr2609P17400 | | | | 2,101 | 2,101 | | | |
| nr2609P17600 | | | | 2,275 | 2,275 | | | |
| nr2609P17800 | | | | 2,454 | 2,454 | | | |
| nr2609P18000 | | | | 2,636 | 2,636 | | | |
| nr2609P18200 | | | | 2,820 | 2,820 | | | |
| nr2610C13400 | | | | 2,155 | 2,155 | | | |
| nr2610C13600 | | | | 1,987 | 1,987 | | | |
| nr2610C13800 | | | | 1,826 | 1,826 | | | |
| nr2610C14000 | | | | 1,671 | 1,671 | | | |
| nr2610C14200 | | | | 1,523 | 1,523 | | | |
| nr2610C14400 | | | | 1,381 | 1,381 | | | |
| nr2610C14600 | | | | 1,248 | 1,248 | | | |
| nr2610C14800 | | | | 1,124 | 1,124 | | | |
| nr2610C15000 | | | | 1,008 | 1,008 | | | |
| nr2610C15200 | | | | 898 | 898 | | | |
| nr2610C15400 | | | | 798 | 798 | | | |
| nr2610C15600 | | | | 706 | 706 | | | |
| nr2610C15800 | | | | 622 | 622 | | | |
| nr2610C16000 | | | | 544 | 544 | | | |
| nr2610C16200 | | | | 476 | 476 | | | |
| nr2610C16400 | | | | 414 | 414 | | | |
| nr2610C16600 | | | | 357 | 357 | | | |
| nr2610C16800 | | | | 309 | 309 | | | |
| nr2610C17000 | | | | 265 | 265 | | | |
| nr2610C17200 | 271 | 271 | 271 | 271 | 225 | 1 | 0.271 | 1 |
| nr2610C17400 | 246 | 246 | 246 | 246 | 193 | 1 | 0.246 | 4 |
| nr2610C17600 | 220 | 226 | 205 | 217 | 163 | 17 | 3.657 | 10 |
| nr2610C17800 | 200 | 200 | 182 | 194 | 137 | 19 | 3.639 | 13 |
| nr2610C18000 | 163 | 176 | 162 | 176 | 116 | 36 | 6.094 | 8 |
| nr2610P13400 | 99 | 102 | 99 | 102 | 120 | 4 | 0.405 | 2 |
| nr2610P13600 | 131 | 148 | 124 | 127 | 152 | 26 | 3.4 | 6 |
| nr2610P13800 | 178 | 182 | 158 | 170 | 190 | 85 | 14.201 | 10 |
| nr2610P14000 | 221 | 224 | 202 | 207 | 235 | 30 | 6.343 | 8 |
| nr2610P14200 | 252 | 255 | 244 | 248 | 286 | 20 | 4.971 | 3 |
| nr2610P14400 | | | | 344 | 344 | | | |
| nr2610P14600 | | | | 411 | 411 | | | |
| nr2610P14800 | | | | 486 | 486 | | | |
| nr2610P15000 | | | | 569 | 569 | | | 1 |
| nr2610P15200 | | | | 659 | 659 | | | |
| nr2610P15400 | | | | 758 | 758 | | | |
| nr2610P15600 | | | | 866 | 866 | | | |
| nr2610P15800 | | | | 981 | 981 | | | |
| nr2610P16000 | | | | 1,102 | 1,102 | | | |
| nr2610P16200 | | | | 1,234 | 1,234 | | | |
| nr2610P16400 | | | | 1,371 | 1,371 | | | |
| nr2610P16600 | | | | 1,513 | 1,513 | | | |
| nr2610P16800 | | | | 1,665 | 1,665 | | | |
| nr2610P17000 | | | | 1,820 | 1,820 | | | |
| nr2610P17200 | | | | 1,980 | 1,980 | | | |
| nr2610P17400 | | | | 2,147 | 2,147 | | | |
| nr2610P17600 | | | | 2,317 | 2,317 | | | |
| nr2610P17800 | | | | 2,491 | 2,491 | | | |
| nr2610P18000 | | | | 2,669 | 2,669 | | | |
| nr2611C13600 | | | | 2,194 | 2,194 | | | |
| nr2611C13800 | | | | 2,034 | 2,034 | | | |
| nr2611C14000 | | | | 1,881 | 1,881 | | | |
| nr2611C14200 | | | | 1,733 | 1,733 | | | |
| nr2611C14400 | | | | 1,591 | 1,591 | | | |
| nr2611C14600 | | | | 1,458 | 1,458 | | | |
| nr2611C14800 | | | | 1,331 | 1,331 | | | |
| nr2611C15000 | | | | 1,209 | 1,209 | | | |
| nr2611C15200 | | | | 1,098 | 1,098 | | | |
| nr2611C15400 | | | | 992 | 992 | | | |
| nr2611C15600 | | | | 893 | 893 | | | |
| nr2611C15800 | | | | 803 | 803 | | | |
| nr2611C16000 | | | | 718 | 718 | | | |
| nr2611C16200 | | | | 641 | 641 | | | |
| nr2611C16400 | | | | 571 | 571 | | | |
| nr2611C16600 | | | | 504 | 504 | | | |
| nr2611C16800 | | | | 448 | 448 | | | |
| nr2611C17000 | 445 | 447 | 433 | 440 | 394 | 12 | 5.301 | 7 |
| nr2611C17200 | 388 | 409 | 375 | 387 | 346 | 21 | 8.263 | 8 |
| nr2611C17400 | | | | 303 | 303 | | | |
| nr2611C17600 | 316 | 324 | 296 | 299 | 264 | 14 | 4.309 | 3 |
| nr2611C17800 | 292 | 297 | 269 | 271 | 231 | 24 | 6.724 | 3 |
| nr2611C18000 | 264 | 269 | 242 | 252 | 199 | 40 | 10.072 | 6 |
| nr2611P13600 | 165 | 176 | 151 | 176 | 181 | 44 | 7.214 | 7 |
| nr2611P13800 | 198 | 214 | 188 | 214 | 221 | 56 | 11.217 | 6 |
| nr2611P14000 | 239 | 255 | 227 | 245 | 267 | 52 | 12.606 | 7 |
| nr2611P14200 | 287 | 302 | 273 | 288 | 318 | 40 | 11.42 | 9 |
| nr2611P14400 | 356 | 363 | 350 | 363 | 375 | 3 | 1.069 | 2 |
| nr2611P14600 | 422 | 428 | 402 | 414 | 442 | 5 | 2.084 | 3 |
| nr2611P14800 | 495 | 520 | 486 | 501 | 514 | 5 | 2.502 | 3 |
| nr2611P15000 | 578 | 578 | 578 | 578 | 591 | 1 | 0.578 | 1 |
| nr2611P15200 | | | | 680 | 680 | | | |
| nr2611P15400 | 770 | 771 | 728 | 771 | 773 | 4 | 3.036 | 2 |
| nr2611P15600 | | | | 873 | 873 | | | |
| nr2611P15800 | | | | 983 | 983 | | | |
| nr2611P16000 | | | | 1,097 | 1,097 | | | |
| nr2611P16200 | | | | 1,219 | 1,219 | | | |
| nr2611P16400 | | | | 1,348 | 1,348 | | | |
| nr2611P16600 | | | | 1,481 | 1,481 | | | |
| nr2611P16800 | | | | 1,623 | 1,623 | | | |
| nr2611P17000 | | | | 1,768 | 1,768 | | | |
| nr2611P17200 | | | | 1,920 | 1,920 | | | |
| nr2611P17400 | | | | 2,077 | 2,077 | | | |
| nr2611P17600 | | | | 2,237 | 2,237 | | | |
| nr2611P17800 | | | | 2,403 | 2,403 | | | |
| nr2611P18000 | | | | 2,571 | 2,571 | | | |
| nr2701C13200 | | | | 2,706 | 2,706 | | | |
| nr2701C13400 | | | | 2,545 | 2,545 | | | |
| nr2701C13600 | | | | 2,387 | 2,387 | | | |
| nr2701C13800 | | | | 2,237 | 2,237 | | | |
| nr2701C14000 | | | | 2,090 | 2,090 | | | |
| nr2701C14200 | | | | 1,949 | 1,949 | | | |
| nr2701C14400 | | | | 1,815 | 1,815 | | | |
| nr2701C14600 | | | | 1,684 | 1,684 | | | 1 |
| nr2701C14800 | | | | 1,563 | 1,563 | | | 1 |
| nr2701C15000 | | | | 1,444 | 1,444 | | | 1 |
| nr2701C15200 | | | | 1,334 | 1,334 | | | 2 |
| nr2701C15400 | | | | 1,228 | 1,228 | | | 2 |
| nr2701C15600 | | | | 1,130 | 1,130 | | | 1 |
| nr2701C15800 | | | | 1,036 | 1,036 | | | 3 |
| nr2701C16000 | | | | 949 | 949 | | | |
| nr2701C16200 | | | | 867 | 867 | | | 1 |
| nr2701C16400 | | | | 791 | 791 | | | 2 |
| nr2701C16600 | | | | 720 | 720 | | | 3 |
| nr2701C16800 | | | | 655 | 655 | | | 13 |
| nr2701C17000 | | | | 593 | 593 | | | 10 |
| nr2701C17200 | | | | 538 | 538 | | | 7 |
| nr2701C17400 | | | | 485 | 485 | | | 15 |
| nr2701C17600 | | | | 438 | 438 | | | 19 |
| nr2701C17800 | 454 | 454 | 452 | 452 | 393 | 2 | 0.906 | 22 |
| nr2701C18000 | 427 | 427 | 417 | 418 | 355 | 8 | 3.358 | 18 |
| nr2701C18200 | 392 | 398 | 387 | 388 | 316 | 8 | 3.128 | 13 |
| nr2701C18400 | | | | 285 | 285 | | | 19 |
| nr2701P13200 | 201 | 219 | 199 | 204 | 199 | 87 | 18.04 | 32 |
| nr2701P13400 | 229 | 247 | 220 | 235 | 237 | 46 | 10.702 | 25 |
| nr2701P13600 | 260 | 280 | 260 | 269 | 279 | 19 | 5.136 | 18 |
| nr2701P13800 | 299 | 319 | 299 | 316 | 327 | 24 | 7.507 | 31 |
| nr2701P14000 | 344 | 367 | 344 | 362 | 380 | 44 | 15.797 | 18 |
| nr2701P14200 | 401 | 420 | 401 | 416 | 437 | 5 | 2.051 | 17 |
| nr2701P14400 | 465 | 476 | 465 | 476 | 502 | 6 | 2.836 | 12 |
| nr2701P14600 | 544 | 551 | 544 | 551 | 570 | 2 | 1.095 | 11 |
| nr2701P14800 | | | | 648 | 648 | | | 12 |
| nr2701P15000 | | | | 728 | 728 | | | 9 |
| nr2701P15200 | | | | 817 | 817 | | | 9 |
| nr2701P15400 | | | | 910 | 910 | | | 9 |
| nr2701P15600 | | | | 1,011 | 1,011 | | | 6 |
| nr2701P15800 | | | | 1,116 | 1,116 | | | 4 |
| nr2701P16000 | | | | 1,228 | 1,228 | | | 4 |
| nr2701P16200 | | | | 1,345 | 1,345 | | | |
| nr2701P16400 | | | | 1,467 | 1,467 | | | |
| nr2701P16600 | | | | 1,595 | 1,595 | | | |
| nr2701P16800 | | | | 1,728 | 1,728 | | | |
| nr2701P17000 | | | | 1,866 | 1,866 | | | |
| nr2701P17200 | | | | 2,009 | 2,009 | | | |
| nr2701P17400 | | | | 2,156 | 2,156 | | | |
| nr2701P17600 | | | | 2,308 | 2,308 | | | |
| nr2701P17800 | | | | 2,462 | 2,462 | | | |
| nr2701P18000 | | | | 2,623 | 2,623 | | | |
| nr2701P18200 | | | | 2,783 | 2,783 | | | |
| nr2701P18400 | | | | 2,951 | 2,951 | | | |
打印