上海国际能源交易中心11月05日20号胶期权收盘行情

发布时间：2026年11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
nr2612C12800				3,215	3,215
nr2612C13000				3,015	3,015
nr2612C13200				2,815	2,815
nr2612C13400				2,615	2,615
nr2612C13600				2,415	2,415
nr2612C13800				2,216	2,216
nr2612C14000				2,018	2,018
nr2612C14200				1,822	1,822
nr2612C14400				1,628	1,628
nr2612C14600				1,439	1,439
nr2612C14800				1,256	1,256
nr2612C15000				1,081	1,081
nr2612C15200				916	916
nr2612C15400				763	763
nr2612C15600				624	624			31
nr2612C15800	523	523	480	480	501	4	2.027	50
nr2612C16000	356	384	297	305	394	45	15.871	45
nr2612C16200	326	334	228	251	304	104	28.382	100
nr2612C16400	259	262	165	188	229	202	41.345	137
nr2612C16600	183	201	117	137	168	150	21.474	188
nr2612C16800	122	137	81	97	122	138	14.129	160
nr2612C17000	89	113	60	74	85	376	29.845	356
nr2612C17200	87	87	43	50	59	166	9.906	179
nr2612C17400	62	62	30	37	39	115	4.349	141
nr2612C17600	41	43	22	24	25	119	3.311	106
nr2612C17800	27	35	6	20	16	99	1.868	180
nr2612C18000	23	27	10	13	10	760	10.371	892
nr2612C18200	14	15	8	9	6	71	0.702	248
nr2612C18400	13	13	4	5	3	75	0.444	116
nr2612C18600	8	8	4	5	2	152	0.667	159
nr2612C18800	5	5	3	4	1	97	0.368	174
nr2612C19000	8	8	3	4	1	59	0.231	221
nr2612C19200	2	4	2	2	1	51	0.121	96
nr2612C19400	23	23	1	2	1	20	0.058	182
nr2612C19600				1	1			139
nr2612C19800	5	5	4	4	1	81	0.382	255
nr2612P12800				1	1			104
nr2612P13000				1	1			4
nr2612P13200	2	2	1	1	1	30	0.046	17
nr2612P13400	2	3	2	3	1	15	0.035	75
nr2612P13600	3	3	2	2	1	31	0.072	84
nr2612P13800	3	4	2	2	2	49	0.125	72
nr2612P14000	6	9	3	3	4	56	0.246	282
nr2612P14200	11	13	6	6	7	56	0.479	171
nr2612P14400	18	18	7	8	14	27	0.303	215
nr2612P14600	30	32	15	15	25	51	1.119	69
nr2612P14800	35	47	23	24	42	122	3.435	259
nr2612P15000	47	69	36	40	67	293	13.813	678
nr2612P15200	104	104	60	65	101	87	7.379	148
nr2612P15400	120	125	94	105	149	29	3.297	111
nr2612P15600	204	204	122	156	209	64	11.516	119
nr2612P15800	265	290	205	242	287	149	38.192	138
nr2612P16000	359	384	283	302	379	193	64.874	166
nr2612P16200	485	507	442	496	489	54	26.099	170
nr2612P16400	647	669	589	597	614	33	20.348	86
nr2612P16600	780	780	743	744	753	26	19.436	102
nr2612P16800	940	940	880	880	906	6	5.46	55
nr2612P17000	1,154	1,154	1,059	1,086	1,069	5	5.539	77
nr2612P17200				1,243	1,243			77
nr2612P17400				1,424	1,424			35
nr2612P17600				1,610	1,610			35
nr2612P17800				1,800	1,800			58
nr2612P18000				1,994	1,994			64
nr2612P18200				2,190	2,190			61
nr2612P18400				2,388	2,388			12
nr2612P18600				2,586	2,586			10
nr2612P18800				2,785	2,785
nr2612P19000				2,985	2,985			1
nr2612P19200				3,185	3,185
nr2612P19400				3,385	3,385
nr2612P19600				3,585	3,585
nr2612P19800				3,785	3,785
nr2701C12400				3,610	3,610
nr2701C12600				3,410	3,410
nr2701C12800				3,211	3,211
nr2701C13000				3,012	3,012
nr2701C13200				2,816	2,816
nr2701C13400				2,620	2,620
nr2701C13600				2,428	2,428
nr2701C13800				2,238	2,238
nr2701C14000				2,051	2,051			1
nr2701C14200				1,870	1,870			2
nr2701C14400				1,693	1,693			4
nr2701C14600				1,524	1,524			1
nr2701C14800				1,362	1,362			2
nr2701C15000				1,208	1,208			3
nr2701C15200				1,064	1,064			3
nr2701C15400				929	929			8
nr2701C15600				806	806			8
nr2701C15800				693	693			16
nr2701C16000				591	591			25
nr2701C16200	522	522	521	521	500	6	3.127	29
nr2701C16400	440	444	363	407	419	26	10.414	45
nr2701C16600	373	377	185	318	348	8	2.584	59
nr2701C16800	316	316	298	304	287	8	2.409	52
nr2701C17000	270	270	227	229	235	86	21.734	60
nr2701C17200	228	228	228	228	190	1	0.228	63
nr2701C17400	195	195	169	169	153	12	2.051	58
nr2701C17600				121	121			54
nr2701C17800	139	139	105	119	95	12	1.347	43
nr2701C18000	108	109	95	95	74	21	2.056	58
nr2701C18200				58	58			66
nr2701C18400				45	45			32
nr2701C18600				34	34			27
nr2701C18800				26	26			18
nr2701C19000				19	19			29
nr2701C19200				14	14			44
nr2701C19400				10	10			19
nr2701C19600				7	7			17
nr2701C19800	54	54	35	35	5	3	0.133	15
nr2701P12400				1	1			74
nr2701P12600				1	1			53
nr2701P12800				3	3			45
nr2701P13000				5	5			30
nr2701P13200	17	17	17	17	8	1	0.017	54
nr2701P13400				13	13			42
nr2701P13600	33	33	29	29	20	9	0.246	31
nr2701P13800	34	34	34	34	30	1	0.034	29
nr2701P14000	24	50	24	48	44	4	0.17	36
nr2701P14200	72	72	72	72	62	2	0.144	29
nr2701P14400	92	93	90	90	86	7	0.639	82
nr2701P14600	119	120	118	118	116	7	0.829	64
nr2701P14800	154	154	128	128	153	17	2.535	83
nr2701P15000	200	200	174	174	200	17	3.207	71
nr2701P15200	244	256	211	225	255	188	44.863	138
nr2701P15400	311	311	311	311	320	5	1.555	47
nr2701P15600	381	381	365	365	396	2	0.746	43
nr2701P15800	500	500	500	500	483	5	2.5	27
nr2701P16000	606	606	606	606	581	5	3.03	25
nr2701P16200	725	725	643	643	689	7	4.939	18
nr2701P16400				808	808			28
nr2701P16600				937	937			7
nr2701P16800				1,076	1,076			23
nr2701P17000				1,223	1,223			20
nr2701P17200				1,378	1,378			20
nr2701P17400				1,540	1,540			15
nr2701P17600				1,709	1,709			5
nr2701P17800				1,883	1,883
nr2701P18000				2,061	2,061
nr2701P18200				2,245	2,245
nr2701P18400				2,431	2,431
nr2701P18600				2,621	2,621
nr2701P18800				2,812	2,812
nr2701P19000				3,006	3,006
nr2701P19200				3,201	3,201
nr2701P19400				3,397	3,397
nr2701P19600				3,594	3,594
nr2701P19800				3,793	3,793
nr2702C14200				1,945	1,945
nr2702C14400				1,779	1,779
nr2702C14600				1,620	1,620
nr2702C14800				1,468	1,468
nr2702C15000				1,324	1,324
nr2702C15200				1,189	1,189
nr2702C15400				1,062	1,062
nr2702C15600				943	943
nr2702C15800	810	858	810	836	833	10	8.343	1
nr2702C16000	718	745	718	727	732	10	7.313	1
nr2702C16200	623	664	623	657	641	13	8.347	2
nr2702C16400	547	579	547	563	558	11	6.179	2
nr2702C16600	485	518	485	510	482	6	3.004	1
nr2702C16800	420	440	420	437	414	6	2.574
nr2702C17000				355	355
nr2702C17200				303	303			2
nr2702C17400				256	256
nr2702C17600				215	215			2
nr2702C17800				181	181			1
nr2702C18000				151	151			1
nr2702C18200				125	125			3
nr2702C18400				103	103			1
nr2702P14200	135	135	134	134	124	2	0.269	2
nr2702P14400	162	162	160	160	158	4	0.644	8
nr2702P14600	197	197	195	195	198	8	1.574	7
nr2702P14800	249	249	238	238	246	5	1.201	5
nr2702P15000	300	300	290	292	302	6	1.754	4
nr2702P15200	361	361	346	349	366	5	1.752	11
nr2702P15400				439	439			5
nr2702P15600	512	522	505	505	519	5	2.563	8
nr2702P15800				608	608			3
nr2702P16000	680	695	680	695	707	2	1.375	6
nr2702P16200				815	815			3
nr2702P16400				932	932			2
nr2702P16600				1,055	1,055			1
nr2702P16800				1,187	1,187
nr2702P17000				1,328	1,328
nr2702P17200				1,475	1,475
nr2702P17400				1,627	1,627
nr2702P17600				1,787	1,787
nr2702P17800				1,952	1,952
nr2702P18000				2,121	2,121
nr2702P18200				2,295	2,295
nr2702P18400				2,473	2,473

相关资讯: