上海国际能源交易中心09月21日20号胶期权收盘行情

发布时间：2026年09月21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				3,715	3,715
nr2610C12400				3,515	3,515
nr2610C12600				3,315	3,315
nr2610C12800				3,115	3,115
nr2610C13000				2,915	2,915
nr2610C13200				2,715	2,715
nr2610C13400				2,515	2,515
nr2610C13600				2,315	2,315			2
nr2610C13800				2,115	2,115			1
nr2610C14000				1,915	1,915			7
nr2610C14200				1,715	1,715			8
nr2610C14400				1,515	1,515			2
nr2610C14600				1,315	1,315			9
nr2610C14800				1,115	1,115			38
nr2610C15000				915	915			528
nr2610C15200	778	778	602	602	719	19	13.082	66
nr2610C15400	535	576	415	478	530	43	21.802	86
nr2610C15600	341	420	242	293	359	132	46.253	121
nr2610C15800	213	262	105	159	218	223	41.295	186
nr2610C16000	121	239	44	68	117	567	60.123	258
nr2610C16200	58	76	18	26	53	474	24.423	233
nr2610C16400	41	41	6	9	20	914	21.028	260
nr2610C16600	22	22	4	4	6	649	8.685	272
nr2610C16800	12	12	2	2	1	329	2.286	194
nr2610C17000	9	9	2	2	1	426	1.934	365
nr2610C17200	5	5	1	1	1	266	0.761	183
nr2610C17400	3	3	1	1	1	142	0.256	167
nr2610C17600	2	2	1	1	1	34	0.044	282
nr2610C17800	2	2	1	1	1	36	0.037	151
nr2610C18000	1	1	1	1	1	374	0.374	1,745
nr2610C18200	1	1	1	1	1	7	0.007	306
nr2610C18400	1	1	1	1	1	1	0.001	139
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	1	1	1	1	0.001	160
nr2610P14200	1	1	1	1	1	10	0.01	133
nr2610P14400	5	5	1	1	1	4	0.008	282
nr2610P14600	1	1	1	1	1	117	0.117	147
nr2610P14800	1	1	1	1	1	83	0.083	149
nr2610P15000	2	3	1	1	1	285	0.332	628
nr2610P15200	6	6	1	1	4	378	1.008	295
nr2610P15400	20	20	3	5	15	804	5.19	475
nr2610P15600	45	45	10	18	44	1,406	27.323	769
nr2610P15800	150	150	45	69	103	700	50.073	189
nr2610P16000	188	245	128	180	202	267	44.536	215
nr2610P16200	344	416	271	364	338	145	46.915	136
nr2610P16400	506	609	419	534	505	50	25.216	83
nr2610P16600	681	746	602	746	691	40	27.068	55
nr2610P16800	882	952	882	952	886	11	10.153	45
nr2610P17000				1,085	1,085			16
nr2610P17200				1,285	1,285			20
nr2610P17400				1,485	1,485			23
nr2610P17600				1,685	1,685
nr2610P17800				1,885	1,885
nr2610P18000				2,085	2,085
nr2610P18200				2,285	2,285
nr2610P18400				2,485	2,485
nr2611C12400				3,610	3,610
nr2611C12600				3,410	3,410
nr2611C12800				3,210	3,210
nr2611C13000				3,010	3,010
nr2611C13200				2,811	2,811
nr2611C13400				2,612	2,612
nr2611C13600				2,415	2,415
nr2611C13800				2,220	2,220
nr2611C14000				2,028	2,028
nr2611C14200				1,839	1,839
nr2611C14400				1,655	1,655			1
nr2611C14600				1,477	1,477			2
nr2611C14800				1,305	1,305			2
nr2611C15000	1,100	1,100	1,100	1,100	1,143	1	1.1	103
nr2611C15200	979	1,018	930	930	991	17	16.75	93
nr2611C15400	852	865	733	733	850	11	9.213	78
nr2611C15600	670	729	593	593	721	18	12.175	73
nr2611C15800	585	608	568	568	604	12	7.05	172
nr2611C16000	475	506	401	420	499	57	26.517	206
nr2611C16200	389	418	345	352	408	106	38.787	175
nr2611C16400	322	345	266	279	330	216	68.793	119
nr2611C16600	255	273	232	232	263	45	11.542	120
nr2611C16800	316	316	183	183	208	71	14.911	205
nr2611C17000	161	250	145	146	161	521	92.664	880
nr2611C17200	150	158	124	126	124	33	4.612	106
nr2611C17400	125	140	103	107	94	100	11.45	150
nr2611C17600	103	112	86	89	70	104	10.202	134
nr2611C17800	87	92	72	72	51	75	6.236	117
nr2611C18000	77	78	60	64	37	222	15.303	416
nr2611C18200	63	67	50	52	27	159	9.148	103
nr2611C18400	53	58	43	43	19	230	11.567	141
nr2611C18600	46	50	36	37	13	159	6.684	221
nr2611P12400				1	1			45
nr2611P12600				1	1			27
nr2611P12800				1	1			31
nr2611P13000				1	1			100
nr2611P13200	2	2	2	2	2	4	0.008	68
nr2611P13400	3	3	3	3	4	31	0.093	127
nr2611P13600	4	4	4	4	7	35	0.158	83
nr2611P13800	6	6	5	6	12	44	0.277	101
nr2611P14000	10	10	9	10	19	39	0.421	275
nr2611P14200	15	17	14	17	30	52	0.805	171
nr2611P14400	27	27	21	25	46	266	6.976	466
nr2611P14600	40	50	35	50	68	235	9.531	295
nr2611P14800	59	67	50	59	97	296	17.815	279
nr2611P15000	90	100	77	99	134	126	11.919	229
nr2611P15200	132	147	121	147	182	71	10.049	110
nr2611P15400	187	207	168	196	241	104	20.531	142
nr2611P15600	250	283	232	277	311	50	13.256	136
nr2611P15800	348	391	314	361	394	57	19.851	115
nr2611P16000	434	500	410	468	489	50	22.041	149
nr2611P16200	565	603	550	591	598	25	14.58	123
nr2611P16400	649	746	639	727	720	16	10.887	118
nr2611P16600	837	896	778	896	853	17	14.076	105
nr2611P16800	1,014	1,056	928	1,056	997	21	20.919	68
nr2611P17000				1,150	1,150			75
nr2611P17200				1,312	1,312			57
nr2611P17400				1,482	1,482			70
nr2611P17600				1,658	1,658			55
nr2611P17800				1,840	1,840			1
nr2611P18000				2,026	2,026
nr2611P18200				2,215	2,215
nr2611P18400				2,407	2,407
nr2611P18600				2,601	2,601
nr2612C12800				3,158	3,158
nr2612C13000				2,964	2,964
nr2612C13200				2,772	2,772
nr2612C13400				2,583	2,583
nr2612C13600				2,397	2,397
nr2612C13800				2,215	2,215
nr2612C14000				2,038	2,038
nr2612C14200				1,867	1,867
nr2612C14400				1,702	1,702
nr2612C14600				1,543	1,543
nr2612C14800				1,392	1,392
nr2612C15000				1,248	1,248
nr2612C15200				1,114	1,114
nr2612C15400				990	990
nr2612C15600				874	874			2
nr2612C15800				767	767			2
nr2612C16000				669	669			6
nr2612C16200				579	579			8
nr2612C16400	494	494	451	451	500	15	7.19	11
nr2612C16600				429	429			9
nr2612C16800				366	366			3
nr2612C17000				309	309			11
nr2612C17200				260	260			10
nr2612C17400	257	257	256	256	219	20	5.13	20
nr2612C17600				182	182			24
nr2612C17800	182	182	180	180	150	10	1.818	31
nr2612C18000				124	124			10
nr2612C18200				102	102			4
nr2612C18400				83	83			6
nr2612C18600				66	66			5
nr2612P12800				12	12			2
nr2612P13000				18	18			3
nr2612P13200				26	26			5
nr2612P13400				37	37			5
nr2612P13600				51	51			3
nr2612P13800	66	66	66	66	69	2	0.132	4
nr2612P14000				92	92			3
nr2612P14200	84	84	84	84	120	1	0.084	10
nr2612P14400	114	136	114	136	154	3	0.376	14
nr2612P14600	146	172	146	167	196	19	3.133	25
nr2612P14800				244	244			12
nr2612P15000				300	300			24
nr2612P15200				366	366			13
nr2612P15400				441	441			4
nr2612P15600				525	525			3
nr2612P15800				617	617			6
nr2612P16000				718	718
nr2612P16200				828	828
nr2612P16400				949	949
nr2612P16600				1,078	1,078
nr2612P16800				1,214	1,214
nr2612P17000				1,357	1,357			5
nr2612P17200				1,508	1,508
nr2612P17400				1,666	1,666
nr2612P17600				1,829	1,829
nr2612P17800				1,997	1,997
nr2612P18000				2,170	2,170
nr2612P18200				2,348	2,348
nr2612P18400				2,528	2,528
nr2612P18600				2,712	2,712
nr2701C12400				3,490	3,490
nr2701C12600				3,290	3,290
nr2701C12800				3,090	3,090
nr2701C13000				2,892	2,892
nr2701C13200				2,695	2,695
nr2701C13400				2,500	2,500
nr2701C13600				2,308	2,308
nr2701C13800				2,119	2,119
nr2701C14000				1,934	1,934			1
nr2701C14200				1,754	1,754			2
nr2701C14400				1,581	1,581			4
nr2701C14600				1,415	1,415			1
nr2701C14800				1,256	1,256			2
nr2701C15000				1,107	1,107			3
nr2701C15200				968	968			6
nr2701C15400				839	839			4
nr2701C15600				722	722			8
nr2701C15800				615	615			7
nr2701C16000				519	519			11
nr2701C16200				435	435			12
nr2701C16400				361	361			19
nr2701C16600				296	296			28
nr2701C16800				241	241			28
nr2701C17000				194	194			34
nr2701C17200				155	155			44
nr2701C17400				123	123			55
nr2701C17600				96	96			41
nr2701C17800				75	75			34
nr2701C18000				58	58			56
nr2701C18200	72	72	72	72	44	1	0.072	60
nr2701C18400				33	33			60
nr2701P12400				1	1			69
nr2701P12600				2	2			53
nr2701P12800				3	3			45
nr2701P13000	2	2	2	2	5	1	0.002	30
nr2701P13200				9	9			52
nr2701P13400				14	14			43
nr2701P13600				22	22			31
nr2701P13800				33	33			28
nr2701P14000				48	48			21
nr2701P14200				68	68			23
nr2701P14400				95	95			18
nr2701P14600				128	128			15
nr2701P14800				170	170			13
nr2701P15000				220	220			14
nr2701P15200				280	280			7
nr2701P15400				351	351			7
nr2701P15600				433	433			4
nr2701P15800				525	525			3
nr2701P16000				629	629			3
nr2701P16200				744	744
nr2701P16400				869	869
nr2701P16600				1,004	1,004
nr2701P16800				1,149	1,149
nr2701P17000				1,301	1,301
nr2701P17200				1,462	1,462
nr2701P17400				1,629	1,629
nr2701P17600				1,801	1,801
nr2701P17800				1,980	1,980
nr2701P18000				2,163	2,163
nr2701P18200				2,349	2,349
nr2701P18400				2,538	2,538

相关资讯: