上海国际能源交易中心08月05日20号胶期权收盘行情

发布时间：2026年08月05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
nr2609C12200				2,340	2,340
nr2609C12400				2,140	2,140
nr2609C12600				1,940	1,940
nr2609C12800				1,741	1,741
nr2609C13000				1,544	1,544
nr2609C13200				1,350	1,350
nr2609C13400				1,161	1,161			3
nr2609C13600				979	979			22
nr2609C13800				807	807			21
nr2609C14000				649	649			52
nr2609C14200	486	486	486	486	509	1	0.486	63
nr2609C14400	328	352	314	352	387	5	1.629	72
nr2609C14600	238	280	222	276	285	53	13.619	192
nr2609C14800	162	199	149	183	203	63	11.174	92
nr2609C15000	115	135	100	123	140	475	56.504	734
nr2609C15200	76	91	68	86	93	110	8.509	132
nr2609C15400	53	62	45	61	60	187	9.729	115
nr2609C15600	36	44	32	42	37	124	4.553	188
nr2609C15800	25	31	23	30	22	157	4.155	166
nr2609C16000	3	24	2	22	12	714	12.671	506
nr2609C16200	13	16	13	16	7	130	1.741	123
nr2609C16400	10	12	9	12	3	104	1	85
nr2609C16600	7	9	7	9	1	94	0.709	60
nr2609C16800	5	7	5	6	1	23	0.114	74
nr2609C17000	4	4	4	4	1	5	0.02	101
nr2609C17200	3	3	3	3	1	20	0.06	92
nr2609C17400	2	2	2	2	1	13	0.018	69
nr2609C17600	1	1	1	1	1	1	0.001	75
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	2	2	1	2	1	30	0.054	198
nr2609P12400	2	2	2	2	1	108	0.199	83
nr2609P12600	3	3	3	3	1	24	0.05	79
nr2609P12800	6	6	5	5	2	60	0.274	84
nr2609P13000	7	9	7	8	5	544	4.239	880
nr2609P13200	14	15	3	3	11	337	4.022	68
nr2609P13400	21	24	18	19	21	191	3.951	140
nr2609P13600	38	43	29	30	39	180	6.177	241
nr2609P13800	65	65	47	48	68	160	8.722	170
nr2609P14000	90	105	76	78	110	576	50.802	659
nr2609P14200	160	160	122	124	169	112	14.327	103
nr2609P14400	233	235	175	202	247	142	28.909	114
nr2609P14600	331	333	273	279	345	24	7.003	135
nr2609P14800	390	390	386	386	463	3	1.164	88
nr2609P15000	551	551	537	537	599	4	2.176	52
nr2609P15200	688	688	685	685	752	3	2.058	17
nr2609P15400				919	919			35
nr2609P15600				1,096	1,096			16
nr2609P15800				1,281	1,281			19
nr2609P16000				1,472	1,472			3
nr2609P16200				1,666	1,666			7
nr2609P16400				1,863	1,863			5
nr2609P16600				2,061	2,061			1
nr2609P16800				2,260	2,260
nr2609P17000				2,460	2,460
nr2609P17200				2,660	2,660
nr2609P17400				2,860	2,860
nr2609P17600				3,060	3,060
nr2609P17800				3,260	3,260
nr2609P18000				3,460	3,460
nr2609P18200				3,660	3,660
nr2610C12200				2,404	2,404
nr2610C12400				2,208	2,208
nr2610C12600				2,015	2,015
nr2610C12800				1,825	1,825
nr2610C13000				1,640	1,640
nr2610C13200				1,461	1,461
nr2610C13400				1,289	1,289
nr2610C13600	1,087	1,087	1,087	1,087	1,126	1	1.087	2
nr2610C13800				974	974			1
nr2610C14000				833	833
nr2610C14200				703	703			2
nr2610C14400				587	587			2
nr2610C14600				483	483			2
nr2610C14800	338	383	337	383	394	34	12.366	21
nr2610C15000	280	281	280	281	316	4	1.123	164
nr2610C15200	244	244	244	244	251	1	0.244	10
nr2610C15400	168	174	156	172	197	19	3.058	43
nr2610C15600	134	134	128	128	152	3	0.414	45
nr2610C15800	106	107	106	107	115	14	1.539	21
nr2610C16000	86	88	84	84	87	110	9.583	121
nr2610C16200	61	67	55	67	64	29	1.829	33
nr2610C16400	54	56	54	56	47	18	0.932	28
nr2610C16600	43	46	43	46	34	23	0.966	32
nr2610C16800	35	35	35	35	24	6	0.199	17
nr2610C17000	29	30	29	30	17	24	0.629	37
nr2610C17200	24	25	24	25	12	25	0.545	15
nr2610C17400				8	8			21
nr2610C17600				5	5			23
nr2610C17800				3	3			39
nr2610C18000				2	2			36
nr2610P12200				6	6			50
nr2610P12400				10	10			29
nr2610P12600				17	17			15
nr2610P12800				27	27			19
nr2610P13000	48	48	48	48	42	11	0.492	15
nr2610P13200				63	63			18
nr2610P13400	79	80	77	80	91	4	0.313	28
nr2610P13600	104	104	104	104	127	15	1.56	37
nr2610P13800	140	140	140	140	175	1	0.14	37
nr2610P14000				233	233			23
nr2610P14200				304	304			12
nr2610P14400				387	387			3
nr2610P14600				483	483			4
nr2610P14800	555	555	555	555	593	1	0.555	2
nr2610P15000				716	716
nr2610P15200				850	850			3
nr2610P15400				995	995
nr2610P15600				1,150	1,150
nr2610P15800				1,314	1,314
nr2610P16000				1,485	1,485
nr2610P16200				1,662	1,662
nr2610P16400				1,845	1,845
nr2610P16600				2,031	2,031
nr2610P16800				2,221	2,221
nr2610P17000				2,414	2,414
nr2610P17200				2,609	2,609
nr2610P17400				2,805	2,805
nr2610P17600				3,003	3,003
nr2610P17800				3,201	3,201
nr2610P18000				3,400	3,400
nr2611C12400				2,403	2,403
nr2611C12600				2,215	2,215
nr2611C12800				2,032	2,032
nr2611C13000				1,854	1,854
nr2611C13200				1,681	1,681
nr2611C13400				1,516	1,516
nr2611C13600				1,358	1,358
nr2611C13800				1,209	1,209
nr2611C14000				1,068	1,068
nr2611C14200				938	938
nr2611C14400				818	818			1
nr2611C14600				707	707			2
nr2611C14800				607	607			2
nr2611C15000				517	517			2
nr2611C15200				438	438			7
nr2611C15400				369	369			10
nr2611C15600				308	308			12
nr2611C15800				255	255			14
nr2611C16000	230	230	191	217	209	126	25.823	38
nr2611C16200	181	188	167	175	170	141	24.561	32
nr2611C16400	153	157	153	157	137	3	0.466	24
nr2611C16600				111	111			25
nr2611C16800				89	89			47
nr2611C17000				70	70			30
nr2611C17200				55	55			32
nr2611C17400				43	43			20
nr2611C17600				33	33			26
nr2611C17800				26	26			39
nr2611C18000				19	19			54
nr2611P12400				27	27			20
nr2611P12600				40	40			19
nr2611P12800				56	56			13
nr2611P13000				78	78			19
nr2611P13200				105	105			27
nr2611P13400				139	139			64
nr2611P13600				181	181			17
nr2611P13800				231	231			9
nr2611P14000				290	290			8
nr2611P14200				359	359			9
nr2611P14400				439	439			4
nr2611P14600				528	528			2
nr2611P14800				627	627			2
nr2611P15000				737	737			1
nr2611P15200				857	857
nr2611P15400				987	987			2
nr2611P15600				1,126	1,126
nr2611P15800				1,272	1,272
nr2611P16000				1,426	1,426
nr2611P16200				1,587	1,587
nr2611P16400				1,753	1,753
nr2611P16600				1,927	1,927
nr2611P16800				2,104	2,104
nr2611P17000				2,285	2,285
nr2611P17200				2,470	2,470
nr2611P17400				2,658	2,658
nr2611P17600				2,848	2,848
nr2611P17800				3,040	3,040
nr2611P18000				3,234	3,234
nr2612C12800				2,045	2,045
nr2612C13000				1,874	1,874
nr2612C13200				1,710	1,710
nr2612C13400				1,552	1,552
nr2612C13600				1,402	1,402
nr2612C13800				1,260	1,260
nr2612C14000				1,127	1,127
nr2612C14200				1,003	1,003
nr2612C14400				888	888
nr2612C14600				781	781
nr2612C14800				683	683
nr2612C15000				594	594
nr2612C15200				515	515
nr2612C15400				444	444
nr2612C15600				380	380			3
nr2612C15800				323	323			4
nr2612C16000	285	285	285	285	274	1	0.285	6
nr2612C16200				232	232			4
nr2612C16400				194	194
nr2612P12800				95	95			11
nr2612P13000	144	144	132	134	124	9	1.23	10
nr2612P13200	170	171	159	165	160	20	3.323	12
nr2612P13400	208	210	192	199	202	27	5.391	4
nr2612P13600	250	250	237	240	251	18	4.362	1
nr2612P13800	306	312	288	288	308	11	3.322	4
nr2612P14000				374	374
nr2612P14200				450	450
nr2612P14400				534	534
nr2612P14600				627	627
nr2612P14800				728	728
nr2612P15000				838	838
nr2612P15200				959	959
nr2612P15400				1,087	1,087
nr2612P15600				1,222	1,222
nr2612P15800				1,364	1,364
nr2612P16000				1,515	1,515
nr2612P16200				1,672	1,672
nr2612P16400				1,834	1,834
nr2701C12400				2,488	2,488
nr2701C12600				2,321	2,321
nr2701C12800				2,161	2,161
nr2701C13000				2,006	2,006
nr2701C13200				1,855	1,855
nr2701C13400				1,713	1,713
nr2701C13600				1,577	1,577
nr2701C13800				1,446	1,446
nr2701C14000				1,325	1,325			1
nr2701C14200				1,209	1,209			2
nr2701C14400				1,099	1,099			4
nr2701C14600				999	999			1
nr2701C14800				903	903			2
nr2701C15000				815	815			3
nr2701C15200				734	734			5
nr2701C15400				657	657			5
nr2701C15600				589	589			10
nr2701C15800				525	525			9
nr2701C16000				468	468			11
nr2701C16200				415	415			13
nr2701C16400				368	368			19
nr2701C16600				325	325			21
nr2701C16800	261	261	257	257	286	2	0.518	30
nr2701C17000				252	252			36
nr2701C17200	216	221	214	221	220	16	3.477	43
nr2701C17400	204	206	186	200	193	243	47.449	52
nr2701C17600	190	190	166	174	168	119	21.064	49
nr2701C17800	160	175	156	164	147	124	20.276	40
nr2701C18000	145	158	145	158	127	5	0.75	42
nr2701C18200	151	151	147	147	110	4	0.595	43
nr2701C18400	133	134	133	134	95	3	0.4	34
nr2701P12400	160	164	142	146	147	14	2.135	70
nr2701P12600	179	186	165	167	179	86	14.728	53
nr2701P12800	207	207	180	181	219	14	2.686	37
nr2701P13000	200	225	200	222	263	6	1.295	29
nr2701P13200	266	266	254	262	312	7	1.829	44
nr2701P13400	298	309	298	301	369	18	5.476	35
nr2701P13600	345	354	337	346	432	22	7.562	27
nr2701P13800	404	404	402	402	500	2	0.806	21
nr2701P14000				578	578			17
nr2701P14200				662	662			20
nr2701P14400				751	751			15
nr2701P14600				850	850			14
nr2701P14800				953	953			13
nr2701P15000				1,064	1,064			8
nr2701P15200				1,182	1,182			6
nr2701P15400				1,304	1,304			7
nr2701P15600				1,436	1,436			4
nr2701P15800				1,570	1,570			4
nr2701P16000				1,713	1,713			4
nr2701P16200				1,859	1,859
nr2701P16400				2,011	2,011
nr2701P16600				2,167	2,167
nr2701P16800				2,327	2,327
nr2701P17000				2,493	2,493
nr2701P17200				2,660	2,660
nr2701P17400				2,833	2,833
nr2701P17600				3,007	3,007
nr2701P17800				3,185	3,185
nr2701P18000				3,365	3,365
nr2701P18200				3,548	3,548
nr2701P18400				3,733	3,733

相关资讯: