上海国际能源交易中心08月06日20号胶期权收盘行情

发布时间：2026年08月06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				2,420	2,420
nr2609C12400				2,220	2,220
nr2609C12600				2,020	2,020
nr2609C12800				1,821	1,821
nr2609C13000				1,623	1,623
nr2609C13200				1,427	1,427
nr2609C13400				1,236	1,236			3
nr2609C13600				1,051	1,051			22
nr2609C13800	864	864	864	864	875	3	2.592	21
nr2609C14000	660	786	660	786	711	7	5.134	49
nr2609C14200	511	619	511	619	563	15	8.546	58
nr2609C14400	324	465	324	460	433	42	17.983	82
nr2609C14600	240	343	240	328	324	90	27.722	184
nr2609C14800	165	240	165	225	234	101	20.86	85
nr2609C15000	120	195	103	148	164	465	67.332	692
nr2609C15200	79	110	75	105	110	51	4.715	133
nr2609C15400	51	76	51	73	72	44	2.819	125
nr2609C15600	36	50	36	46	45	76	3.301	171
nr2609C15800	26	36	25	35	27	126	3.868	156
nr2609C16000	18	26	18	26	16	710	15.678	516
nr2609C16200	14	19	14	18	9	114	1.89	110
nr2609C16400	11	14	10	13	4	127	1.564	105
nr2609C16600	8	10	8	10	2	84	0.665	69
nr2609C16800	6	7	5	7	1	43	0.255	74
nr2609C17000	4	5	4	5	1	33	0.127	87
nr2609C17200	3	4	3	4	1	38	0.12	95
nr2609C17400				1	1			69
nr2609C17600				1	1			75
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	1	2	1	2	1	94	0.135	193
nr2609P12400	2	2	2	2	1	29	0.051	86
nr2609P12600	3	3	3	3	1	10	0.03	84
nr2609P12800	5	5	4	4	1	45	0.2	89
nr2609P13000	9	9	5	5	3	251	1.447	925
nr2609P13200	13	13	9	9	8	75	0.818	65
nr2609P13400	21	22	15	15	16	215	3.891	165
nr2609P13600	33	35	22	23	31	214	6.394	200
nr2609P13800	55	56	35	35	55	111	5.624	158
nr2609P14000	88	90	55	58	92	589	42.347	790
nr2609P14200	136	141	86	94	144	158	19.33	76
nr2609P14400	215	223	140	145	213	194	36.281	112
nr2609P14600	314	314	208	223	304	110	27.326	155
nr2609P14800	402	402	316	326	414	30	10.528	101
nr2609P15000	565	565	432	432	543	16	7.953	53
nr2609P15200	745	745	579	600	690	12	7.364	24
nr2609P15400	902	902	742	742	851	10	8.282	37
nr2609P15600				1,024	1,024			16
nr2609P15800				1,206	1,206			19
nr2609P16000				1,395	1,395			3
nr2609P16200				1,588	1,588			7
nr2609P16400				1,784	1,784			5
nr2609P16600				1,981	1,981			1
nr2609P16800				2,180	2,180
nr2609P17000				2,380	2,380
nr2609P17200				2,580	2,580
nr2609P17400				2,780	2,780
nr2609P17600				2,980	2,980
nr2609P17800				3,180	3,180
nr2609P18000				3,380	3,380
nr2609P18200				3,580	3,580
nr2610C12200				2,492	2,492
nr2610C12400				2,295	2,295
nr2610C12600				2,101	2,101
nr2610C12800				1,909	1,909
nr2610C13000				1,721	1,721
nr2610C13200				1,539	1,539
nr2610C13400				1,363	1,363
nr2610C13600				1,196	1,196			2
nr2610C13800				1,038	1,038			1
nr2610C14000	802	878	802	878	891	8	6.872	8
nr2610C14200	793	793	788	788	755	3	2.369	4
nr2610C14400				633	633			2
nr2610C14600	523	523	523	523	524	6	3.139	6
nr2610C14800	336	426	336	426	428	50	19.472	16
nr2610C15000	273	350	265	327	345	147	44.798	270
nr2610C15200	248	257	243	243	274	29	7.251	32
nr2610C15400	180	217	180	217	215	27	5.258	54
nr2610C15600	150	155	150	155	167	10	1.529	50
nr2610C15800	117	136	117	136	127	18	2.261	22
nr2610C16000	85	109	85	106	96	188	18.494	249
nr2610C16200	67	86	67	82	71	36	2.688	42
nr2610C16400	54	70	54	66	52	49	2.838	40
nr2610C16600	43	58	43	52	38	64	2.871	48
nr2610C16800	36	47	35	41	27	79	2.856	24
nr2610C17000	30	35	28	35	19	61	1.804	44
nr2610C17200	23	26	23	26	13	62	1.361	28
nr2610C17400	19	23	19	23	9	90	1.846	38
nr2610C17600				6	6			23
nr2610C17800				4	4			39
nr2610C18000				2	2			36
nr2610P12200	15	15	15	15	4	5	0.075	50
nr2610P12400	20	21	20	21	7	10	0.149	26
nr2610P12600	27	27	27	27	13	4	0.094	17
nr2610P12800	34	34	34	34	21	10	0.275	19
nr2610P13000	47	47	45	45	33	3	0.125	15
nr2610P13200	52	52	52	52	51	3	0.156	21
nr2610P13400	71	71	71	71	75	3	0.213	28
nr2610P13600				107	107			37
nr2610P13800	118	118	118	118	149	3	0.354	37
nr2610P14000	184	186	147	150	202	50	9.041	45
nr2610P14200	211	230	198	198	266	12	2.598	20
nr2610P14400	287	287	268	276	344	17	5.001	6
nr2610P14600	410	410	334	350	435	11	4.004	10
nr2610P14800	462	462	427	427	538	4	1.781	5
nr2610P15000	620	623	539	552	655	45	26.943	35
nr2610P15200	757	757	665	665	783	6	4.274	7
nr2610P15400	837	837	837	837	924	2	1.674	2
nr2610P15600				1,075	1,075
nr2610P15800				1,236	1,236
nr2610P16000				1,404	1,404
nr2610P16200				1,579	1,579
nr2610P16400				1,760	1,760
nr2610P16600				1,945	1,945
nr2610P16800				2,134	2,134
nr2610P17000				2,326	2,326
nr2610P17200				2,520	2,520
nr2610P17400				2,716	2,716
nr2610P17600				2,913	2,913
nr2610P17800				3,112	3,112
nr2610P18000				3,310	3,310
nr2611C12400				2,503	2,503
nr2611C12600				2,313	2,313
nr2611C12800				2,127	2,127
nr2611C13000				1,946	1,946
nr2611C13200				1,770	1,770
nr2611C13400				1,601	1,601
nr2611C13600				1,439	1,439
nr2611C13800				1,285	1,285
nr2611C14000				1,140	1,140
nr2611C14200				1,004	1,004
nr2611C14400				878	878			1
nr2611C14600				763	763			2
nr2611C14800				658	658			2
nr2611C15000				563	563			2
nr2611C15200				479	479			7
nr2611C15400				403	403			10
nr2611C15600				337	337			12
nr2611C15800				279	279			14
nr2611C16000				230	230			38
nr2611C16200				189	189			32
nr2611C16400	154	177	149	166	154	102	16.799	24
nr2611C16600	132	156	127	152	124	41	5.71	27
nr2611C16800	114	117	114	115	99	9	1.038	49
nr2611C17000	98	98	98	98	78	1	0.098	29
nr2611C17200	87	88	87	88	62	2	0.175	32
nr2611C17400				49	49			20
nr2611C17600				38	38			26
nr2611C17800				29	29			39
nr2611C18000				22	22			54
nr2611P12400				22	22			20
nr2611P12600				32	32			19
nr2611P12800				46	46			13
nr2611P13000				65	65			19
nr2611P13200				89	89			27
nr2611P13400	141	142	127	127	119	15	1.983	69
nr2611P13600	170	175	143	143	157	108	17.351	23
nr2611P13800	207	214	171	172	202	183	34.556	11
nr2611P14000				257	257			8
nr2611P14200	317	323	310	310	321	4	1.266	10
nr2611P14400	394	394	338	338	395	6	2.1	7
nr2611P14600				479	479			2
nr2611P14800				573	573			2
nr2611P15000				678	678			1
nr2611P15200				793	793
nr2611P15400				917	917			2
nr2611P15600				1,050	1,050
nr2611P15800				1,192	1,192
nr2611P16000				1,343	1,343
nr2611P16200				1,501	1,501
nr2611P16400				1,665	1,665
nr2611P16600				1,835	1,835
nr2611P16800				2,010	2,010
nr2611P17000				2,189	2,189
nr2611P17200				2,372	2,372
nr2611P17400				2,559	2,559
nr2611P17600				2,748	2,748
nr2611P17800				2,939	2,939
nr2611P18000				3,132	3,132
nr2612C12800				2,151	2,151
nr2612C13000				1,979	1,979
nr2612C13200				1,813	1,813
nr2612C13400				1,653	1,653
nr2612C13600				1,500	1,500
nr2612C13800				1,356	1,356
nr2612C14000				1,220	1,220
nr2612C14200				1,092	1,092
nr2612C14400				971	971
nr2612C14600				860	860
nr2612C14800				759	759
nr2612C15000				666	666
nr2612C15200				581	581
nr2612C15400				503	503
nr2612C15600				436	436			3
nr2612C15800				375	375			4
nr2612C16000				320	320			6
nr2612C16200	239	272	237	265	272	15	3.963	7
nr2612C16400	202	234	202	230	231	32	7.201	12
nr2612P12800				92	92			11
nr2612P13000	142	142	138	138	120	4	0.561	10
nr2612P13200	171	172	163	163	153	10	1.679	13
nr2612P13400	207	207	207	207	192	2	0.414	4
nr2612P13600				239	239			1
nr2612P13800				295	295			4
nr2612P14000				358	358
nr2612P14200				429	429
nr2612P14400				508	508
nr2612P14600				596	596
nr2612P14800				694	694
nr2612P15000				801	801
nr2612P15200				915	915
nr2612P15400				1,037	1,037
nr2612P15600				1,168	1,168
nr2612P15800				1,307	1,307
nr2612P16000				1,452	1,452
nr2612P16200				1,603	1,603
nr2612P16400				1,761	1,761
nr2701C12400				2,590	2,590
nr2701C12600				2,421	2,421
nr2701C12800				2,255	2,255
nr2701C13000				2,096	2,096
nr2701C13200				1,943	1,943
nr2701C13400				1,795	1,795
nr2701C13600				1,654	1,654
nr2701C13800				1,521	1,521
nr2701C14000				1,393	1,393			1
nr2701C14200				1,271	1,271			2
nr2701C14400				1,159	1,159			4
nr2701C14600				1,052	1,052			1
nr2701C14800				953	953			2
nr2701C15000				861	861			3
nr2701C15200				773	773			5
nr2701C15400				696	696			5
nr2701C15600				622	622			10
nr2701C15800				556	556			9
nr2701C16000				495	495			11
nr2701C16200				438	438			13
nr2701C16400	339	339	331	331	389	2	0.67	19
nr2701C16600				342	342			21
nr2701C16800				303	303			30
nr2701C17000	240	243	240	243	265	2	0.483	35
nr2701C17200	222	223	217	217	233	4	0.881	43
nr2701C17400	203	210	179	208	203	84	16.766	51
nr2701C17600	175	199	171	199	177	42	7.705	48
nr2701C17800	163	164	159	161	154	4	0.647	39
nr2701C18000				134	134			42
nr2701C18200				115	115			43
nr2701C18400				100	100			34
nr2701P12400	152	152	126	126	124	9	1.268	74
nr2701P12600	174	174	147	147	154	5	0.811	54
nr2701P12800	198	200	178	178	189	124	23.978	41
nr2701P13000	233	233	209	209	228	64	14.116	30
nr2701P13200				275	275			44
nr2701P13400	287	287	287	287	327	1	0.287	35
nr2701P13600				384	384			27
nr2701P13800				450	450			21
nr2701P14000				521	521			17
nr2701P14200				599	599			20
nr2701P14400				686	686			15
nr2701P14600				778	778			14
nr2701P14800				878	878			13
nr2701P15000				985	985			8
nr2701P15200				1,097	1,097			6
nr2701P15400				1,218	1,218			7
nr2701P15600				1,344	1,344			4
nr2701P15800				1,477	1,477			4
nr2701P16000				1,615	1,615			4
nr2701P16200				1,758	1,758
nr2701P16400				1,908	1,908
nr2701P16600				2,060	2,060
nr2701P16800				2,220	2,220
nr2701P17000				2,381	2,381
nr2701P17200				2,549	2,549
nr2701P17400				2,718	2,718
nr2701P17600				2,892	2,892
nr2701P17800				3,068	3,068
nr2701P18000				3,248	3,248
nr2701P18200				3,429	3,429
nr2701P18400				3,613	3,613

相关资讯: