上海国际能源交易中心06月22日20号胶期权收盘行情
发布时间：2026年06月22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 | | | | 3,290 | 3,290 | | | 2 |
| nr2608C12400 | | | | 3,090 | 3,090 | | | 2 |
| nr2608C12600 | | | | 2,891 | 2,891 | | | 1 |
| nr2608C12800 | | | | 2,692 | 2,692 | | | 2 |
| nr2608C13000 | | | | 2,495 | 2,495 | | | 4 |
| nr2608C13200 | | | | 2,300 | 2,300 | | | 3 |
| nr2608C13400 | | | | 2,107 | 2,107 | | | 10 |
| nr2608C13600 | | | | 1,918 | 1,918 | | | 15 |
| nr2608C13800 | | | | 1,733 | 1,733 | | | 10 |
| nr2608C14000 | | | | 1,554 | 1,554 | | | 43 |
| nr2608C14200 | | | | 1,382 | 1,382 | | | 40 |
| nr2608C14400 | | | | 1,217 | 1,217 | | | 51 |
| nr2608C14600 | 1,050 | 1,123 | 968 | 1,123 | 1,062 | 6 | 6.045 | 58 |
| nr2608C14800 | 795 | 822 | 795 | 822 | 918 | 8 | 6.468 | 52 |
| nr2608C15000 | 780 | 866 | 654 | 866 | 786 | 37 | 26.4 | 155 |
| nr2608C15200 | 677 | 677 | 553 | 570 | 665 | 15 | 8.801 | 120 |
| nr2608C15400 | 460 | 515 | 450 | 515 | 557 | 9 | 4.295 | 91 |
| nr2608C15600 | 430 | 485 | 363 | 485 | 461 | 33 | 14.781 | 102 |
| nr2608C15800 | 314 | 398 | 299 | 395 | 377 | 24 | 8.727 | 105 |
| nr2608C16000 | 308 | 381 | 242 | 378 | 305 | 398 | 117.777 | 816 |
| nr2608C16200 | 276 | 300 | 205 | 300 | 243 | 46 | 10.845 | 163 |
| nr2608C16400 | 184 | 230 | 170 | 229 | 192 | 26 | 5.201 | 119 |
| nr2608C16600 | 146 | 207 | 142 | 207 | 150 | 24 | 4.026 | 84 |
| nr2608C16800 | 121 | 173 | 120 | 171 | 115 | 23 | 3.294 | 131 |
| nr2608C17000 | 133 | 149 | 103 | 149 | 88 | 44 | 5.36 | 108 |
| nr2608C17200 | 112 | 116 | 90 | 115 | 66 | 37 | 3.897 | 116 |
| nr2608C17400 | 81 | 100 | 81 | 100 | 49 | 7 | 0.542 | 75 |
| nr2608C17600 | 85 | 86 | 64 | 85 | 36 | 140 | 9.666 | 304 |
| nr2608C17800 | | | | 26 | 26 | | | 35 |
| nr2608C18000 | 61 | 61 | 55 | 55 | 19 | 5 | 0.215 | 58 |
| nr2608C18200 | 55 | 67 | 43 | 67 | 13 | 72 | 3.308 | 113 |
| nr2608P12200 | 2 | 2 | 2 | 2 | 1 | 2 | 0.004 | 287 |
| nr2608P12400 | | | | 1 | 1 | | | 127 |
| nr2608P12600 | 4 | 4 | 4 | 4 | 2 | 21 | 0.084 | 119 |
| nr2608P12800 | 6 | 6 | 5 | 5 | 4 | 18 | 0.094 | 85 |
| nr2608P13000 | 8 | 8 | 7 | 7 | 7 | 30 | 0.235 | 136 |
| nr2608P13200 | 11 | 11 | 11 | 11 | 12 | 1 | 0.011 | 54 |
| nr2608P13400 | | | | 19 | 19 | | | 79 |
| nr2608P13600 | 25 | 25 | 19 | 19 | 29 | 5 | 0.118 | 194 |
| nr2608P13800 | 32 | 32 | 32 | 32 | 45 | 1 | 0.032 | 69 |
| nr2608P14000 | 50 | 51 | 38 | 39 | 65 | 21 | 1.01 | 151 |
| nr2608P14200 | 61 | 71 | 57 | 57 | 93 | 47 | 2.935 | 251 |
| nr2608P14400 | 100 | 109 | 81 | 81 | 129 | 91 | 9.309 | 309 |
| nr2608P14600 | 140 | 140 | 140 | 140 | 173 | 8 | 1.12 | 97 |
| nr2608P14800 | 170 | 219 | 160 | 166 | 229 | 42 | 7.904 | 110 |
| nr2608P15000 | 112 | 285 | 112 | 218 | 296 | 28 | 6.446 | 94 |
| nr2608P15200 | 306 | 374 | 280 | 280 | 376 | 48 | 15.383 | 95 |
| nr2608P15400 | 479 | 479 | 376 | 380 | 467 | 34 | 14.413 | 44 |
| nr2608P15600 | 500 | 600 | 480 | 480 | 571 | 29 | 15.269 | 43 |
| nr2608P15800 | 713 | 716 | 597 | 601 | 687 | 13 | 8.593 | 33 |
| nr2608P16000 | 844 | 844 | 708 | 708 | 814 | 9 | 6.707 | 40 |
| nr2608P16200 | 953 | 1,034 | 879 | 879 | 952 | 8 | 7.743 | 29 |
| nr2608P16400 | 1,200 | 1,200 | 1,032 | 1,032 | 1,101 | 10 | 11.384 | 21 |
| nr2608P16600 | | | | 1,258 | 1,258 | | | 17 |
| nr2608P16800 | | | | 1,424 | 1,424 | | | 21 |
| nr2608P17000 | | | | 1,596 | 1,596 | | | 2 |
| nr2608P17200 | | | | 1,774 | 1,774 | | | 2 |
| nr2608P17400 | | | | 1,957 | 1,957 | | | 2 |
| nr2608P17600 | | | | 2,144 | 2,144 | | | 2 |
| nr2608P17800 | | | | 2,334 | 2,334 | | | 1 |
| nr2608P18000 | | | | 2,527 | 2,527 | | | |
| nr2608P18200 | | | | 2,721 | 2,721 | | | |
| nr2609C12200 | | | | 3,297 | 3,297 | | | |
| nr2609C12400 | | | | 3,102 | 3,102 | | | |
| nr2609C12600 | | | | 2,909 | 2,909 | | | |
| nr2609C12800 | | | | 2,719 | 2,719 | | | |
| nr2609C13000 | | | | 2,532 | 2,532 | | | |
| nr2609C13200 | | | | 2,348 | 2,348 | | | |
| nr2609C13400 | | | | 2,169 | 2,169 | | | |
| nr2609C13600 | | | | 1,995 | 1,995 | | | |
| nr2609C13800 | | | | 1,827 | 1,827 | | | 5 |
| nr2609C14000 | | | | 1,665 | 1,665 | | | |
| nr2609C14200 | | | | 1,511 | 1,511 | | | 4 |
| nr2609C14400 | | | | 1,364 | 1,364 | | | 8 |
| nr2609C14600 | 1,186 | 1,186 | 1,186 | 1,186 | 1,225 | 2 | 2.411 | 30 |
| nr2609C14800 | 1,080 | 1,080 | 1,080 | 1,080 | 1,095 | 2 | 2.175 | 27 |
| nr2609C15000 | | | | 972 | 972 | | | 25 |
| nr2609C15200 | | | | 860 | 860 | | | 19 |
| nr2609C15400 | | | | 757 | 757 | | | 45 |
| nr2609C15600 | 594 | 594 | 594 | 594 | 662 | 1 | 0.594 | 32 |
| nr2609C15800 | | | | 576 | 576 | | | 61 |
| nr2609C16000 | | | | 497 | 497 | | | 122 |
| nr2609C16200 | 433 | 441 | 433 | 441 | 429 | 2 | 0.874 | 93 |
| nr2609C16400 | 360 | 360 | 355 | 355 | 368 | 2 | 0.715 | 112 |
| nr2609C16600 | 268 | 268 | 268 | 268 | 313 | 2 | 0.536 | 61 |
| nr2609C16800 | | | | 264 | 264 | | | 59 |
| nr2609C17000 | 228 | 250 | 198 | 250 | 223 | 15 | 3.17 | 142 |
| nr2609C17200 | | | | 187 | 187 | | | 62 |
| nr2609C17400 | | | | 155 | 155 | | | 56 |
| nr2609C17600 | 163 | 163 | 163 | 163 | 129 | 1 | 0.163 | 69 |
| nr2609C17800 | | | | 107 | 107 | | | 27 |
| nr2609C18000 | 132 | 132 | 132 | 132 | 87 | 2 | 0.264 | 44 |
| nr2609C18200 | 114 | 121 | 114 | 121 | 71 | 9 | 0.975 | 44 |
| nr2609P12200 | | | | 11 | 11 | | | 86 |
| nr2609P12400 | | | | 16 | 16 | | | 16 |
| nr2609P12600 | 16 | 16 | 16 | 16 | 23 | 2 | 0.039 | 16 |
| nr2609P12800 | | | | 33 | 33 | | | 23 |
| nr2609P13000 | | | | 46 | 46 | | | 36 |
| nr2609P13200 | | | | 62 | 62 | | | 40 |
| nr2609P13400 | | | | 83 | 83 | | | 68 |
| nr2609P13600 | | | | 108 | 108 | | | 62 |
| nr2609P13800 | | | | 140 | 140 | | | 41 |
| nr2609P14000 | | | | 178 | 178 | | | 49 |
| nr2609P14200 | | | | 224 | 224 | | | 41 |
| nr2609P14400 | | | | 276 | 276 | | | 18 |
| nr2609P14600 | 235 | 235 | 235 | 235 | 337 | 1 | 0.235 | 62 |
| nr2609P14800 | 307 | 307 | 307 | 307 | 406 | 2 | 0.713 | 34 |
| nr2609P15000 | | | | 483 | 483 | | | 46 |
| nr2609P15200 | | | | 571 | 571 | | | 37 |
| nr2609P15400 | 632 | 632 | 632 | 632 | 667 | 1 | 0.632 | 25 |
| nr2609P15600 | 644 | 644 | 644 | 644 | 772 | 1 | 0.644 | 17 |
| nr2609P15800 | | | | 885 | 885 | | | 24 |
| nr2609P16000 | | | | 1,006 | 1,006 | | | 17 |
| nr2609P16200 | | | | 1,138 | 1,138 | | | 22 |
| nr2609P16400 | | | | 1,276 | 1,276 | | | 17 |
| nr2609P16600 | | | | 1,420 | 1,420 | | | 4 |
| nr2609P16800 | | | | 1,571 | 1,571 | | | |
| nr2609P17000 | | | | 1,730 | 1,730 | | | |
| nr2609P17200 | | | | 1,894 | 1,894 | | | |
| nr2609P17400 | | | | 2,062 | 2,062 | | | |
| nr2609P17600 | | | | 2,235 | 2,235 | | | |
| nr2609P17800 | | | | 2,413 | 2,413 | | | |
| nr2609P18000 | | | | 2,593 | 2,593 | | | |
| nr2609P18200 | | | | 2,777 | 2,777 | | | |
| nr2610C13200 | | | | 2,403 | 2,403 | | | |
| nr2610C13400 | | | | 2,235 | 2,235 | | | |
| nr2610C13600 | | | | 2,073 | 2,073 | | | |
| nr2610C13800 | | | | 1,916 | 1,916 | | | |
| nr2610C14000 | | | | 1,764 | 1,764 | | | |
| nr2610C14200 | | | | 1,621 | 1,621 | | | |
| nr2610C14400 | | | | 1,484 | 1,484 | | | |
| nr2610C14600 | | | | 1,352 | 1,352 | | | |
| nr2610C14800 | | | | 1,230 | 1,230 | | | |
| nr2610C15000 | | | | 1,115 | 1,115 | | | |
| nr2610C15200 | | | | 1,006 | 1,006 | | | |
| nr2610C15400 | | | | 906 | 906 | | | |
| nr2610C15600 | | | | 813 | 813 | | | |
| nr2610C15800 | | | | 725 | 725 | | | |
| nr2610C16000 | | | | 648 | 648 | | | |
| nr2610C16200 | | | | 575 | 575 | | | |
| nr2610C16400 | | | | 508 | 508 | | | |
| nr2610C16600 | | | | 449 | 449 | | | |
| nr2610C16800 | | | | 394 | 394 | | | |
| nr2610C17000 | | | | 346 | 346 | | | |
| nr2610C17200 | | | | 302 | 302 | | | 1 |
| nr2610C17400 | 258 | 258 | 258 | 258 | 263 | 1 | 0.258 | 4 |
| nr2610C17600 | 232 | 239 | 210 | 210 | 229 | 10 | 2.277 | 13 |
| nr2610C17800 | 201 | 210 | 178 | 203 | 197 | 111 | 21.694 | 18 |
| nr2610C18000 | 182 | 192 | 157 | 192 | 171 | 126 | 22.378 | 15 |
| nr2610P13200 | 79 | 81 | 79 | 81 | 129 | 4 | 0.322 | 2 |
| nr2610P13400 | | | | 161 | 161 | | | 2 |
| nr2610P13600 | 122 | 124 | 122 | 124 | 198 | 2 | 0.246 | 6 |
| nr2610P13800 | 157 | 157 | 157 | 157 | 240 | 1 | 0.157 | 10 |
| nr2610P14000 | 193 | 193 | 193 | 193 | 288 | 1 | 0.193 | 8 |
| nr2610P14200 | | | | 345 | 345 | | | 3 |
| nr2610P14400 | | | | 407 | 407 | | | |
| nr2610P14600 | | | | 475 | 475 | | | |
| nr2610P14800 | | | | 552 | 552 | | | |
| nr2610P15000 | | | | 637 | 637 | | | 1 |
| nr2610P15200 | | | | 727 | 727 | | | |
| nr2610P15400 | | | | 826 | 826 | | | |
| nr2610P15600 | | | | 933 | 933 | | | |
| nr2610P15800 | | | | 1,044 | 1,044 | | | |
| nr2610P16000 | | | | 1,166 | 1,166 | | | |
| nr2610P16200 | | | | 1,293 | 1,293 | | | |
| nr2610P16400 | | | | 1,425 | 1,425 | | | |
| nr2610P16600 | | | | 1,566 | 1,566 | | | |
| nr2610P16800 | | | | 1,710 | 1,710 | | | |
| nr2610P17000 | | | | 1,862 | 1,862 | | | |
| nr2610P17200 | | | | 2,017 | 2,017 | | | |
| nr2610P17400 | | | | 2,177 | 2,177 | | | |
| nr2610P17600 | | | | 2,343 | 2,343 | | | |
| nr2610P17800 | | | | 2,510 | 2,510 | | | |
| nr2610P18000 | | | | 2,684 | 2,684 | | | |
| nr2611C13400 | | | | 2,388 | 2,388 | | | |
| nr2611C13600 | | | | 2,222 | 2,222 | | | |
| nr2611C13800 | | | | 2,062 | 2,062 | | | |
| nr2611C14000 | | | | 1,908 | 1,908 | | | |
| nr2611C14200 | | | | 1,760 | 1,760 | | | |
| nr2611C14400 | | | | 1,618 | 1,618 | | | |
| nr2611C14600 | | | | 1,485 | 1,485 | | | |
| nr2611C14800 | | | | 1,357 | 1,357 | | | |
| nr2611C15000 | | | | 1,235 | 1,235 | | | |
| nr2611C15200 | | | | 1,124 | 1,124 | | | |
| nr2611C15400 | | | | 1,017 | 1,017 | | | |
| nr2611C15600 | | | | 917 | 917 | | | |
| nr2611C15800 | | | | 827 | 827 | | | |
| nr2611C16000 | | | | 740 | 740 | | | |
| nr2611C16200 | | | | 663 | 663 | | | |
| nr2611C16400 | | | | 591 | 591 | | | |
| nr2611C16600 | | | | 524 | 524 | | | |
| nr2611C16800 | 449 | 456 | 449 | 456 | 466 | 2 | 0.905 | 1 |
| nr2611C17000 | 413 | 430 | 413 | 416 | 410 | 6 | 2.507 | 6 |
| nr2611C17200 | | | | 362 | 362 | | | 8 |
| nr2611C17400 | | | | 318 | 318 | | | |
| nr2611C17600 | 323 | 323 | 323 | 323 | 278 | 2 | 0.646 | 3 |
| nr2611C17800 | 289 | 309 | 289 | 297 | 243 | 39 | 11.627 | 3 |
| nr2611C18000 | 261 | 290 | 261 | 290 | 211 | 103 | 28.112 | 4 |
| nr2611P13400 | 124 | 141 | 124 | 124 | 150 | 6 | 0.78 | 2 |
| nr2611P13600 | 148 | 170 | 146 | 147 | 184 | 77 | 11.862 | 7 |
| nr2611P13800 | 182 | 219 | 179 | 189 | 223 | 78 | 15.595 | 6 |
| nr2611P14000 | 221 | 251 | 217 | 233 | 270 | 28 | 6.484 | 7 |
| nr2611P14200 | 293 | 293 | 255 | 255 | 321 | 48 | 13.142 | 7 |
| nr2611P14400 | | | | 378 | 378 | | | 2 |
| nr2611P14600 | | | | 444 | 444 | | | 3 |
| nr2611P14800 | | | | 515 | 515 | | | 3 |
| nr2611P15000 | | | | 593 | 593 | | | 1 |
| nr2611P15200 | | | | 680 | 680 | | | |
| nr2611P15400 | | | | 773 | 773 | | | 2 |
| nr2611P15600 | | | | 873 | 873 | | | |
| nr2611P15800 | | | | 981 | 981 | | | |
| nr2611P16000 | | | | 1,094 | 1,094 | | | |
| nr2611P16200 | | | | 1,216 | 1,216 | | | |
| nr2611P16400 | | | | 1,343 | 1,343 | | | |
| nr2611P16600 | | | | 1,475 | 1,475 | | | |
| nr2611P16800 | | | | 1,616 | 1,616 | | | |
| nr2611P17000 | | | | 1,760 | 1,760 | | | |
| nr2611P17200 | | | | 1,911 | 1,911 | | | |
| nr2611P17400 | | | | 2,066 | 2,066 | | | |
| nr2611P17600 | | | | 2,226 | 2,226 | | | |
| nr2611P17800 | | | | 2,390 | 2,390 | | | |
| nr2611P18000 | | | | 2,558 | 2,558 | | | |
| nr2701C13200 | | | | 2,737 | 2,737 | | | |
| nr2701C13400 | | | | 2,576 | 2,576 | | | |
| nr2701C13600 | | | | 2,418 | 2,418 | | | |
| nr2701C13800 | | | | 2,267 | 2,267 | | | |
| nr2701C14000 | | | | 2,120 | 2,120 | | | |
| nr2701C14200 | | | | 1,979 | 1,979 | | | |
| nr2701C14400 | | | | 1,844 | 1,844 | | | |
| nr2701C14600 | | | | 1,713 | 1,713 | | | 1 |
| nr2701C14800 | | | | 1,591 | 1,591 | | | 1 |
| nr2701C15000 | | | | 1,471 | 1,471 | | | 1 |
| nr2701C15200 | | | | 1,361 | 1,361 | | | 2 |
| nr2701C15400 | | | | 1,254 | 1,254 | | | 2 |
| nr2701C15600 | | | | 1,156 | 1,156 | | | 1 |
| nr2701C15800 | | | | 1,060 | 1,060 | | | 3 |
| nr2701C16000 | | | | 973 | 973 | | | |
| nr2701C16200 | | | | 890 | 890 | | | 1 |
| nr2701C16400 | | | | 813 | 813 | | | 2 |
| nr2701C16600 | | | | 740 | 740 | | | 3 |
| nr2701C16800 | | | | 675 | 675 | | | 13 |
| nr2701C17000 | | | | 612 | 612 | | | 10 |
| nr2701C17200 | 590 | 611 | 586 | 611 | 556 | 5 | 3.002 | 7 |
| nr2701C17400 | 559 | 565 | 521 | 553 | 501 | 6 | 3.299 | 15 |
| nr2701C17600 | 517 | 521 | 515 | 521 | 454 | 5 | 2.588 | 18 |
| nr2701C17800 | 473 | 473 | 473 | 473 | 408 | 1 | 0.473 | 23 |
| nr2701C18000 | 419 | 444 | 411 | 441 | 369 | 5 | 2.156 | 17 |
| nr2701C18200 | 389 | 418 | 191 | 416 | 330 | 18 | 6.906 | 11 |
| nr2701C18400 | 381 | 381 | 373 | 380 | 297 | 6 | 2.263 | 18 |
| nr2701P13200 | 198 | 215 | 188 | 196 | 200 | 14 | 2.809 | 31 |
| nr2701P13400 | 226 | 226 | 217 | 217 | 238 | 2 | 0.443 | 25 |
| nr2701P13600 | 256 | 256 | 248 | 248 | 279 | 2 | 0.504 | 18 |
| nr2701P13800 | 292 | 319 | 288 | 303 | 327 | 15 | 4.566 | 29 |
| nr2701P14000 | 334 | 334 | 321 | 327 | 379 | 16 | 5.223 | 18 |
| nr2701P14200 | 393 | 393 | 376 | 376 | 437 | 12 | 4.562 | 17 |
| nr2701P14400 | | | | 501 | 501 | | | 12 |
| nr2701P14600 | 521 | 546 | 520 | 538 | 569 | 7 | 3.731 | 12 |
| nr2701P14800 | 576 | 576 | 576 | 576 | 646 | 1 | 0.576 | 11 |
| nr2701P15000 | | | | 725 | 725 | | | 9 |
| nr2701P15200 | 752 | 752 | 734 | 734 | 814 | 2 | 1.486 | 9 |
| nr2701P15400 | | | | 906 | 906 | | | 9 |
| nr2701P15600 | | | | 1,006 | 1,006 | | | 6 |
| nr2701P15800 | | | | 1,110 | 1,110 | | | 4 |
| nr2701P16000 | | | | 1,222 | 1,222 | | | 4 |
| nr2701P16200 | | | | 1,337 | 1,337 | | | |
| nr2701P16400 | | | | 1,460 | 1,460 | | | |
| nr2701P16600 | | | | 1,586 | 1,586 | | | |
| nr2701P16800 | | | | 1,719 | 1,719 | | | |
| nr2701P17000 | | | | 1,855 | 1,855 | | | |
| nr2701P17200 | | | | 1,998 | 1,998 | | | |
| nr2701P17400 | | | | 2,142 | 2,142 | | | |
| nr2701P17600 | | | | 2,294 | 2,294 | | | |
| nr2701P17800 | | | | 2,447 | 2,447 | | | |
| nr2701P18000 | | | | 2,607 | 2,607 | | | |
| nr2701P18200 | | | | 2,768 | 2,768 | | | |
| nr2701P18400 | | | | 2,934 | 2,934 | | | |
打印