上海国际能源交易中心09月18日20号胶期权收盘行情

发布时间：2026年09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
nr2610C12200				3,700	3,700
nr2610C12400				3,500	3,500
nr2610C12600				3,300	3,300
nr2610C12800				3,100	3,100
nr2610C13000				2,900	2,900
nr2610C13200				2,700	2,700
nr2610C13400				2,500	2,500
nr2610C13600				2,300	2,300			2
nr2610C13800				2,100	2,100			1
nr2610C14000				1,900	1,900			7
nr2610C14200				1,700	1,700			8
nr2610C14400				1,500	1,500			2
nr2610C14600				1,300	1,300			9
nr2610C14800				1,102	1,102			38
nr2610C15000				907	907			528
nr2610C15200	811	811	581	581	719	20	13.63	66
nr2610C15400	619	636	418	418	543	30	15.517	89
nr2610C15600	441	441	270	270	388	35	11.437	140
nr2610C15800	290	325	142	151	260	208	39.861	185
nr2610C16000	170	199	81	89	161	278	33.602	228
nr2610C16200	120	128	49	51	91	322	24.227	249
nr2610C16400	68	79	28	29	48	554	29.864	324
nr2610C16600	34	44	10	17	22	341	7.595	280
nr2610C16800	22	28	10	11	9	318	5.215	186
nr2610C17000	9	17	7	7	3	607	6.283	398
nr2610C17200	9	9	2	5	1	205	1.118	182
nr2610C17400	5	6	2	2	1	344	1.187	180
nr2610C17600	4	4	2	2	1	106	0.292	279
nr2610C17800	3	4	2	2	1	60	0.142	155
nr2610C18000	3	4	1	2	1	370	0.819	1,861
nr2610C18200	1	1	1	1	1	117	0.117	311
nr2610C18400	1	1	1	1	1	89	0.089	140
nr2610P12200				1	1			102
nr2610P12400				1	1			71
nr2610P12600				1	1			55
nr2610P12800				1	1			45
nr2610P13000				1	1			86
nr2610P13200				1	1			111
nr2610P13400				1	1			59
nr2610P13600				1	1			87
nr2610P13800				1	1			101
nr2610P14000				1	1			160
nr2610P14200	1	1	1	1	1	2	0.002	133
nr2610P14400	1	1	1	1	1	74	0.074	284
nr2610P14600	2	2	1	1	1	10	0.015	193
nr2610P14800	2	3	2	2	2	72	0.145	157
nr2610P15000	6	6	2	3	7	775	2.422	702
nr2610P15200	8	10	5	9	19	388	3.138	205
nr2610P15400	14	29	12	26	43	495	10.213	321
nr2610P15600	33	83	29	71	88	835	44.197	772
nr2610P15800	84	178	84	167	160	259	34.436	207
nr2610P16000	165	320	161	302	261	102	24.445	211
nr2610P16200	304	465	297	445	391	81	31.108	170
nr2610P16400	459	644	459	576	548	30	16.689	81
nr2610P16600	669	776	669	761	722	23	17.144	63
nr2610P16800	919	997	919	933	909	13	12.297	46
nr2610P17000				1,103	1,103			16
nr2610P17200				1,301	1,301			20
nr2610P17400				1,500	1,500			23
nr2610P17600				1,700	1,700
nr2610P17800				1,900	1,900
nr2610P18000				2,100	2,100
nr2610P18200				2,300	2,300
nr2610P18400				2,500	2,500
nr2611C12400				3,585	3,585
nr2611C12600				3,385	3,385
nr2611C12800				3,185	3,185
nr2611C13000				2,985	2,985
nr2611C13200				2,786	2,786
nr2611C13400				2,588	2,588
nr2611C13600				2,392	2,392
nr2611C13800				2,198	2,198
nr2611C14000				2,007	2,007
nr2611C14200				1,820	1,820
nr2611C14400				1,638	1,638			1
nr2611C14600				1,461	1,461			2
nr2611C14800				1,293	1,293			2
nr2611C15000				1,134	1,134			102
nr2611C15200				985	985			78
nr2611C15400	788	788	788	788	846	2	1.634	71
nr2611C15600				719	719			74
nr2611C15800	630	649	497	497	604	24	13.094	172
nr2611C16000	462	462	396	400	502	51	22.242	217
nr2611C16200	444	449	339	339	413	54	21.151	145
nr2611C16400	319	319	269	289	336	39	12.073	114
nr2611C16600	309	309	227	239	269	103	26.407	107
nr2611C16800	230	236	183	189	214	96	19.888	187
nr2611C17000	220	225	151	160	167	529	92.043	857
nr2611C17200	182	182	139	141	130	62	9.175	104
nr2611C17400	154	154	111	113	99	75	9.516	152
nr2611C17600	131	131	92	92	75	114	11.604	133
nr2611C17800	108	108	77	78	56	95	7.996	135
nr2611C18000	94	94	64	67	41	166	12.927	446
nr2611C18200	82	82	56	57	30	130	8.457	110
nr2611C18400	69	70	47	49	21	176	9.582	158
nr2611C18600	59	60	41	41	15	138	6.399	213
nr2611P12400	2	2	2	2	1	1	0.002	45
nr2611P12600	1	1	1	1	1	10	0.01	27
nr2611P12800				1	1			31
nr2611P13000	4	4	4	4	1	20	0.074	100
nr2611P13200	2	3	2	3	3	78	0.233	72
nr2611P13400	4	4	4	4	5	86	0.354	127
nr2611P13600	5	6	5	5	9	46	0.24	74
nr2611P13800	8	9	8	8	15	114	0.986	106
nr2611P14000	11	14	11	13	24	99	1.285	284
nr2611P14200	17	21	17	20	37	106	2.058	192
nr2611P14400	27	35	27	33	54	279	8.475	487
nr2611P14600	40	52	39	49	78	132	6.169	237
nr2611P14800	60	79	58	79	110	89	6.101	237
nr2611P15000	92	120	91	109	150	77	8.094	245
nr2611P15200	129	151	123	149	201	24	3.298	108
nr2611P15400	180	216	180	213	262	11	2.317	97
nr2611P15600	242	316	241	296	334	53	14.901	129
nr2611P15800	330	391	322	391	419	27	10.091	119
nr2611P16000	427	502	413	502	517	104	49.324	153
nr2611P16200	600	609	600	603	628	12	7.251	137
nr2611P16400	742	742	721	724	750	25	18.41	115
nr2611P16600	879	904	879	904	884	15	13.32	100
nr2611P16800	1,051	1,051	1,034	1,046	1,028	8	8.364	65
nr2611P17000				1,181	1,181			75
nr2611P17200				1,343	1,343			57
nr2611P17400				1,512	1,512			70
nr2611P17600				1,688	1,688			55
nr2611P17800				1,869	1,869			1
nr2611P18000				2,054	2,054
nr2611P18200				2,243	2,243
nr2611P18400				2,434	2,434
nr2611P18600				2,628	2,628
nr2612C12800				3,127	3,127
nr2612C13000				2,937	2,937
nr2612C13200				2,750	2,750
nr2612C13400				2,566	2,566
nr2612C13600				2,386	2,386
nr2612C13800				2,212	2,212
nr2612C14000				2,042	2,042
nr2612C14200				1,879	1,879
nr2612C14400				1,721	1,721
nr2612C14600				1,569	1,569
nr2612C14800				1,426	1,426
nr2612C15000				1,291	1,291
nr2612C15200				1,163	1,163
nr2612C15400				1,043	1,043
nr2612C15600				931	931			2
nr2612C15800				829	829			2
nr2612C16000				734	734			6
nr2612C16200				645	645			8
nr2612C16400				567	567			6
nr2612C16600				496	496			9
nr2612C16800				430	430			3
nr2612C17000				372	372			11
nr2612C17200				322	322			10
nr2612C17400				275	275			15
nr2612C17600				235	235			24
nr2612C17800				201	201			35
nr2612C18000	170	170	170	170	169	1	0.17	10
nr2612C18200				143	143			4
nr2612C18400				121	121			6
nr2612C18600				100	100			5
nr2612P12800				27	27			2
nr2612P13000				37	37			3
nr2612P13200				49	49			5
nr2612P13400				66	66			5
nr2612P13600				86	86			3
nr2612P13800				111	111			5
nr2612P14000				141	141			3
nr2612P14200				177	177			10
nr2612P14400				219	219			15
nr2612P14600				267	267			13
nr2612P14800				324	324			12
nr2612P15000				388	388			24
nr2612P15200				460	460			13
nr2612P15400				539	539			4
nr2612P15600				627	627			3
nr2612P15800				724	724			6
nr2612P16000				828	828
nr2612P16200				939	939
nr2612P16400				1,061	1,061
nr2612P16600				1,189	1,189
nr2612P16800				1,323	1,323
nr2612P17000				1,465	1,465			5
nr2612P17200				1,614	1,614
nr2612P17400				1,767	1,767
nr2612P17600				1,927	1,927
nr2612P17800				2,092	2,092
nr2612P18000				2,260	2,260
nr2612P18200				2,434	2,434
nr2612P18400				2,611	2,611
nr2612P18600				2,790	2,790
nr2701C12400				3,489	3,489
nr2701C12600				3,304	3,304
nr2701C12800				3,121	3,121
nr2701C13000				2,942	2,942
nr2701C13200				2,768	2,768
nr2701C13400				2,597	2,597
nr2701C13600				2,430	2,430
nr2701C13800				2,271	2,271
nr2701C14000				2,115	2,115			1
nr2701C14200				1,964	1,964			2
nr2701C14400				1,822	1,822			4
nr2701C14600				1,684	1,684			1
nr2701C14800				1,552	1,552			2
nr2701C15000				1,429	1,429			3
nr2701C15200				1,309	1,309			6
nr2701C15400				1,199	1,199			4
nr2701C15600				1,094	1,094			8
nr2701C15800				995	995			7
nr2701C16000				904	904			11
nr2701C16200				817	817			12
nr2701C16400				740	740			19
nr2701C16600				665	665			28
nr2701C16800				599	599			28
nr2701C17000				536	536			34
nr2701C17200				480	480			44
nr2701C17400				428	428			55
nr2701C17600				381	381			41
nr2701C17800				338	338			34
nr2701C18000				299	299			56
nr2701C18200				265	265			60
nr2701C18400				233	233			60
nr2701P12400	112	112	112	112	51	1	0.112	69
nr2701P12600				66	66			53
nr2701P12800				84	84			45
nr2701P13000				104	104			29
nr2701P13200				130	130			52
nr2701P13400				159	159			43
nr2701P13600				192	192			31
nr2701P13800				232	232			28
nr2701P14000	154	154	154	154	276	1	0.154	21
nr2701P14200				324	324			23
nr2701P14400				381	381			18
nr2701P14600				443	443			15
nr2701P14800				510	510			13
nr2701P15000				586	586			14
nr2701P15200				666	666			7
nr2701P15400				755	755			7
nr2701P15600				850	850			4
nr2701P15800				950	950			3
nr2701P16000				1,059	1,059			3
nr2701P16200				1,171	1,171
nr2701P16400				1,293	1,293
nr2701P16600				1,418	1,418
nr2701P16800				1,551	1,551
nr2701P17000				1,688	1,688
nr2701P17200				1,831	1,831
nr2701P17400				1,978	1,978
nr2701P17600				2,130	2,130
nr2701P17800				2,288	2,288
nr2701P18000				2,448	2,448
nr2701P18200				2,613	2,613
nr2701P18400				2,781	2,781

相关资讯: