上海国际能源交易中心11月06日20号胶期权收盘行情

发布时间：2026年11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
nr2612C12800				2,930	2,930
nr2612C13000				2,730	2,730
nr2612C13200				2,530	2,530
nr2612C13400				2,330	2,330
nr2612C13600				2,131	2,131
nr2612C13800				1,933	1,933
nr2612C14000				1,737	1,737
nr2612C14200				1,544	1,544
nr2612C14400				1,356	1,356
nr2612C14600				1,174	1,174
nr2612C14800				1,001	1,001
nr2612C15000				839	839
nr2612C15200				690	690
nr2612C15400				557	557
nr2612C15600	327	406	327	405	439	32	12.377	33
nr2612C15800	357	357	210	271	340	50	14.3	56
nr2612C16000	288	288	136	185	256	75	15.364	75
nr2612C16200	120	167	100	149	189	69	10.433	114
nr2612C16400	149	149	65	103	135	125	13.112	148
nr2612C16600	110	110	62	70	95	76	5.695	179
nr2612C16800	100	100	33	51	65	74	4.237	145
nr2612C17000	62	69	22	33	43	452	17.601	474
nr2612C17200	36	36	20	23	28	39	0.92	188
nr2612C17400	24	25	12	16	17	67	1.213	171
nr2612C17600	17	17	5	12	11	11	0.109	105
nr2612C17800	9	9	9	9	6	1	0.009	180
nr2612C18000	10	10	4	7	3	505	3.303	721
nr2612C18200	4	5	4	4	2	33	0.133	231
nr2612C18400	2	2	2	2	1	4	0.008	114
nr2612C18600	3	3	2	3	1	56	0.142	163
nr2612C18800	1	2	1	2	1	54	0.083	161
nr2612C19000	2	2	2	2	1	1	0.002	221
nr2612C19200	1	1	1	1	1	1	0.001	96
nr2612C19400	25	25	2	2	1	4	0.031	182
nr2612C19600				1	1			139
nr2612C19800	3	4	2	3	1	123	0.333	238
nr2612P12800				1	1			104
nr2612P13000				1	1			4
nr2612P13200	2	2	2	2	1	11	0.021	26
nr2612P13400	2	3	2	3	1	28	0.057	70
nr2612P13600	3	4	3	4	2	4	0.013	82
nr2612P13800	3	3	3	3	4	2	0.007	72
nr2612P14000	5	10	5	7	8	51	0.388	269
nr2612P14200	9	14	9	13	15	83	1.055	103
nr2612P14400	18	32	18	18	27	169	3.987	237
nr2612P14600	19	51	19	36	45	66	2.429	84
nr2612P14800	24	83	24	54	72	105	5.095	242
nr2612P15000	45	132	36	86	110	323	28.9	681
nr2612P15200	40	190	39	132	160	84	11.895	147
nr2612P15400	120	281	120	208	227	74	15.2	101
nr2612P15600	243	379	243	310	309	58	18.776	118
nr2612P15800	276	456	252	425	410	67	26.741	138
nr2612P16000	388	697	356	526	526	74	38.704	157
nr2612P16200	700	710	700	700	659	7	4.918	166
nr2612P16400	880	880	880	880	805	4	3.52	82
nr2612P16600				965	965			102
nr2612P16800	1,330	1,330	1,113	1,194	1,134	10	12.049	49
nr2612P17000	1,480	1,480	1,480	1,480	1,313	1	1.48	77
nr2612P17200				1,497	1,497			77
nr2612P17400				1,687	1,687			35
nr2612P17600				1,880	1,880			35
nr2612P17800				2,075	2,075			58
nr2612P18000				2,273	2,273			64
nr2612P18200				2,471	2,471			61
nr2612P18400				2,670	2,670			12
nr2612P18600				2,870	2,870			10
nr2612P18800				3,070	3,070
nr2612P19000				3,270	3,270			1
nr2612P19200				3,470	3,470
nr2612P19400				3,670	3,670
nr2612P19600				3,870	3,870
nr2612P19800				4,070	4,070
nr2701C12400				3,295	3,295
nr2701C12600				3,097	3,097
nr2701C12800				2,899	2,899
nr2701C13000				2,704	2,704
nr2701C13200				2,510	2,510
nr2701C13400				2,319	2,319
nr2701C13600				2,131	2,131
nr2701C13800				1,948	1,948
nr2701C14000				1,770	1,770			1
nr2701C14200				1,598	1,598			2
nr2701C14400				1,433	1,433			4
nr2701C14600				1,276	1,276			1
nr2701C14800				1,128	1,128			2
nr2701C15000				990	990			3
nr2701C15200				862	862			3
nr2701C15400				745	745			8
nr2701C15600	516	516	516	516	639	12	6.438	16
nr2701C15800				543	543			16
nr2701C16000	494	494	494	494	457	1	0.494	26
nr2701C16200	420	433	271	344	382	92	33.169	100
nr2701C16400				317	317			45
nr2701C16600	221	245	221	240	260	13	3.007	56
nr2701C16800	240	240	166	193	211	10	1.843	56
nr2701C17000	213	213	138	157	171	13	2.309	58
nr2701C17200	121	136	114	136	137	12	1.501	57
nr2701C17400	100	108	95	107	109	19	1.973	47
nr2701C17600	90	92	90	92	86	3	0.272	53
nr2701C17800	96	101	69	75	67	10	0.793	42
nr2701C18000	62	65	62	65	52	9	0.576	58
nr2701C18200	52	57	52	54	40	6	0.324	62
nr2701C18400	49	49	48	48	30	8	0.371	29
nr2701C18600	40	42	37	37	23	13	0.474	24
nr2701C18800	32	36	32	35	17	29	0.877	22
nr2701C19000	28	31	28	29	13	12	0.35	40
nr2701C19200	35	35	21	22	9	9	0.246	41
nr2701C19400	21	21	21	21	7	1	0.021	18
nr2701C19600				5	5			17
nr2701C19800	127	127	127	127	3	1	0.127	16
nr2701P12400				2	2			74
nr2701P12600				4	4			53
nr2701P12800				7	7			45
nr2701P13000				11	11			30
nr2701P13200				17	17			54
nr2701P13400	34	34	32	32	26	11	0.354	48
nr2701P13600				39	39			31
nr2701P13800	57	57	57	57	55	1	0.057	29
nr2701P14000	50	78	50	78	77	2	0.128	36
nr2701P14200	102	102	87	100	105	9	0.857	33
nr2701P14400	159	159	123	123	140	8	1.075	76
nr2701P14600				183	183			64
nr2701P14800	215	220	215	220	235	2	0.435	82
nr2701P15000	192	284	192	283	296	7	1.891	64
nr2701P15200	360	361	338	338	368	26	9.106	116
nr2701P15400	318	455	318	413	451	21	8.718	35
nr2701P15600	385	559	385	521	544	11	5.553	37
nr2701P15800	494	675	492	612	648	17	10.617	18
nr2701P16000	728	806	728	774	762	7	5.532	20
nr2701P16200	945	945	945	945	886	5	4.725	13
nr2701P16400				1,021	1,021			28
nr2701P16600				1,164	1,164			7
nr2701P16800				1,315	1,315			23
nr2701P17000				1,474	1,474			20
nr2701P17200				1,640	1,640			20
nr2701P17400				1,812	1,812			15
nr2701P17600				1,988	1,988			5
nr2701P17800				2,169	2,169
nr2701P18000	2,470	2,470	2,470	2,470	2,354	1	2.47	1
nr2701P18200				2,541	2,541
nr2701P18400				2,732	2,732
nr2701P18600				2,925	2,925
nr2701P18800				3,119	3,119
nr2701P19000				3,314	3,314
nr2701P19200				3,511	3,511
nr2701P19400				3,709	3,709
nr2701P19600				3,907	3,907
nr2701P19800				4,106	4,106
nr2702C14200				1,699	1,699
nr2702C14400				1,546	1,546
nr2702C14600				1,401	1,401
nr2702C14800				1,263	1,263
nr2702C15000				1,133	1,133
nr2702C15200				1,010	1,010
nr2702C15400				899	899
nr2702C15600				795	795
nr2702C15800				700	700			1
nr2702C16000				611	611			1
nr2702C16200	472	482	472	482	533	2	0.954	3
nr2702C16400				463	463			2
nr2702C16600	429	448	429	443	399	4	1.753	2
nr2702C16800				341	341
nr2702C17000				293	293
nr2702C17200				249	249			2
nr2702C17400				210	210
nr2702C17600				177	177			2
nr2702C17800				149	149			1
nr2702C18000				123	123			1
nr2702C18200				103	103			3
nr2702C18400				85	85			1
nr2702P14200	177	177	177	177	192	1	0.177	3
nr2702P14400	218	218	218	218	239	1	0.218	9
nr2702P14600				294	294			7
nr2702P14800				355	355			5
nr2702P15000				425	425			4
nr2702P15200				502	502			11
nr2702P15400				589	589			5
nr2702P15600				685	685			8
nr2702P15800				789	789			3
nr2702P16000				901	901			6
nr2702P16200				1,022	1,022			3
nr2702P16400				1,151	1,151			2
nr2702P16600				1,287	1,287			1
nr2702P16800				1,429	1,429
nr2702P17000				1,579	1,579
nr2702P17200				1,735	1,735
nr2702P17400				1,896	1,896
nr2702P17600				2,063	2,063
nr2702P17800				2,234	2,234
nr2702P18000				2,408	2,408
nr2702P18200				2,587	2,587
nr2702P18400				2,769	2,769

相关资讯: