上海国际能源交易中心07月20日20号胶期权收盘行情

发布时间：2026年07月20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
nr2608C12200				2,470	2,470
nr2608C12400				2,270	2,270
nr2608C12600				2,070	2,070
nr2608C12800				1,870	1,870			1
nr2608C13000				1,670	1,670			1
nr2608C13200				1,470	1,470
nr2608C13400				1,270	1,270			6
nr2608C13600				1,072	1,072			18
nr2608C13800	859	1,003	797	865	877	48	41.432	35
nr2608C14000	670	670	663	670	690	6	4.009	69
nr2608C14200	442	578	442	485	517	26	12.942	94
nr2608C14400	266	423	266	293	365	35	11.656	95
nr2608C14600	141	273	138	178	240	204	39.235	145
nr2608C14800	68	152	68	87	147	248	27.556	209
nr2608C15000	36	76	29	40	82	666	31.042	609
nr2608C15200	18	34	15	20	42	412	9.977	524
nr2608C15400	11	17	9	10	19	242	3.325	185
nr2608C15600	7	9	4	5	8	261	1.603	168
nr2608C15800	5	6	4	4	3	215	1.028	161
nr2608C16000	4	5	2	2	1	309	1.119	907
nr2608C16200	4	4	3	4	1	18	0.055	277
nr2608C16400	2	2	2	2	1	33	0.061	124
nr2608C16600	2	2	2	2	1	19	0.038	122
nr2608C16800	2	2	1	1	1	18	0.033	158
nr2608C17000	2	2	1	1	1	44	0.079	164
nr2608C17200	1	1	1	1	1	15	0.015	118
nr2608C17400	1	1	1	1	1	42	0.042	95
nr2608C17600	1	1	1	1	1	16	0.016	167
nr2608C17800	1	1	1	1	1	2	0.002	45
nr2608C18000				1	1			67
nr2608C18200	17	17	17	17	1	1	0.017	155
nr2608P12200				1	1			368
nr2608P12400	1	1	1	1	1	18	0.018	155
nr2608P12600	3	3	1	1	1	34	0.069	88
nr2608P12800	4	4	2	2	1	67	0.164	255
nr2608P13000	5	5	2	3	1	469	1.339	1,722
nr2608P13200	6	6	2	3	1	278	0.745	231
nr2608P13400	9	9	2	4	1	65	0.262	158
nr2608P13600	4	6	4	5	2	134	0.593	260
nr2608P13800	18	18	4	9	8	104	0.916	179
nr2608P14000	34	36	10	16	21	638	12.241	420
nr2608P14200	58	62	19	29	47	307	9.019	648
nr2608P14400	118	118	40	60	95	124	7.598	163
nr2608P14600	191	191	78	118	170	233	28.992	192
nr2608P14800	323	323	160	229	277	169	39.613	156
nr2608P15000	501	501	291	369	412	47	17.256	153
nr2608P15200	560	615	450	575	572	51	27.842	90
nr2608P15400	767	802	666	742	749	24	18.065	65
nr2608P15600				938	938			46
nr2608P15800				1,132	1,132			48
nr2608P16000				1,330	1,330			43
nr2608P16200				1,530	1,530			33
nr2608P16400				1,730	1,730			19
nr2608P16600				1,930	1,930			11
nr2608P16800				2,130	2,130			21
nr2608P17000				2,330	2,330			2
nr2608P17200				2,530	2,530			2
nr2608P17400				2,730	2,730			2
nr2608P17600				2,930	2,930			2
nr2608P17800				3,130	3,130			1
nr2608P18000				3,330	3,330
nr2608P18200				3,530	3,530
nr2609C12200				2,495	2,495
nr2609C12400				2,297	2,297
nr2609C12600				2,099	2,099
nr2609C12800				1,904	1,904
nr2609C13000				1,712	1,712
nr2609C13200				1,525	1,525
nr2609C13400				1,344	1,344
nr2609C13600				1,170	1,170			8
nr2609C13800	931	972	931	972	1,006	7	6.734	12
nr2609C14000	778	923	778	860	853	16	13.491	13
nr2609C14200	705	705	705	705	713	4	2.836	32
nr2609C14400	521	521	521	521	587	2	1.042	27
nr2609C14600	401	401	369	369	476	2	0.77	57
nr2609C14800	285	336	285	328	379	12	3.863	43
nr2609C15000	226	300	225	263	296	56	14.978	377
nr2609C15200	201	201	179	179	229	42	8.218	45
nr2609C15400	154	154	125	127	173	126	18.707	120
nr2609C15600	103	103	92	99	129	8	0.842	75
nr2609C15800	86	86	86	86	93	9	0.774	94
nr2609C16000	56	78	56	57	67	108	6.873	253
nr2609C16200	43	51	43	45	47	13	0.603	69
nr2609C16400	34	47	34	35	33	22	0.785	68
nr2609C16600	28	34	27	27	22	15	0.406	27
nr2609C16800	22	27	22	22	15	11	0.262	58
nr2609C17000	17	21	17	17	9	28	0.483	88
nr2609C17200	14	18	14	14	6	49	0.708	80
nr2609C17400	12	14	11	11	4	73	0.812	83
nr2609C17600				2	2			79
nr2609C17800				1	1			22
nr2609C18000				1	1			34
nr2609C18200				1	1			26
nr2609P12200	10	10	7	8	1	211	1.747	124
nr2609P12400	13	13	10	11	3	38	0.39	51
nr2609P12600	17	17	13	14	6	51	0.7	49
nr2609P12800	23	23	18	19	11	34	0.603	56
nr2609P13000	29	31	24	25	19	51	1.299	87
nr2609P13200	46	46	33	34	32	43	1.602	69
nr2609P13400	60	60	44	49	50	46	2.308	59
nr2609P13600	83	84	55	66	77	118	7.982	121
nr2609P13800	112	112	83	88	112	72	6.378	86
nr2609P14000	130	144	103	124	159	110	12.967	177
nr2609P14200	213	213	159	173	219	87	15.022	74
nr2609P14400	300	302	217	232	292	58	13.233	90
nr2609P14600	384	385	263	321	381	100	32.256	99
nr2609P14800	514	514	384	440	484	8	3.328	65
nr2609P15000	499	565	498	565	601	12	6.341	60
nr2609P15200	640	680	640	680	733	9	5.892	39
nr2609P15400				877	877			33
nr2609P15600				1,033	1,033			16
nr2609P15800				1,197	1,197			19
nr2609P16000				1,371	1,371			13
nr2609P16200				1,551	1,551			21
nr2609P16400				1,736	1,736			18
nr2609P16600				1,925	1,925			4
nr2609P16800				2,118	2,118
nr2609P17000				2,313	2,313
nr2609P17200				2,509	2,509
nr2609P17400				2,707	2,707
nr2609P17600				2,906	2,906
nr2609P17800				3,105	3,105
nr2609P18000				3,305	3,305
nr2609P18200				3,505	3,505
nr2610C12200				2,524	2,524
nr2610C12400				2,333	2,333
nr2610C12600				2,145	2,145
nr2610C12800				1,962	1,962
nr2610C13000				1,784	1,784
nr2610C13200				1,612	1,612
nr2610C13400				1,447	1,447
nr2610C13600				1,290	1,290
nr2610C13800				1,142	1,142
nr2610C14000				1,004	1,004
nr2610C14200				876	876
nr2610C14400				758	758
nr2610C14600				651	651			1
nr2610C14800				555	555			1
nr2610C15000				469	469			2
nr2610C15200				393	393			1
nr2610C15400				327	327			7
nr2610C15600				269	269			11
nr2610C15800	215	219	192	194	220	10	2.081	15
nr2610C16000	186	187	166	167	179	10	1.753	31
nr2610C16200	154	154	136	136	144	28	3.983	18
nr2610C16400				115	115			17
nr2610C16600				91	91			9
nr2610C16800				72	72			2
nr2610C17000				56	56			5
nr2610C17200				43	43			5
nr2610C17400				33	33			8
nr2610C17600	39	39	30	30	25	2	0.069	23
nr2610C17800				19	19			39
nr2610C18000	88	88	88	88	14	1	0.088	36
nr2610P12200				17	17			1
nr2610P12400				26	26			3
nr2610P12600				38	38			14
nr2610P12800				55	55			24
nr2610P13000	82	82	82	82	77	2	0.164	8
nr2610P13200	100	102	100	100	104	4	0.402	13
nr2610P13400	149	150	123	123	139	6	0.846	28
nr2610P13600				182	182			20
nr2610P13800				234	234			9
nr2610P14000				295	295			18
nr2610P14200				367	367			10
nr2610P14400				449	449			2
nr2610P14600				542	542			1
nr2610P14800				645	645
nr2610P15000				758	758
nr2610P15200				882	882
nr2610P15400				1,015	1,015
nr2610P15600				1,157	1,157
nr2610P15800				1,308	1,308
nr2610P16000				1,466	1,466
nr2610P16200				1,632	1,632
nr2610P16400				1,802	1,802
nr2610P16600				1,978	1,978
nr2610P16800				2,158	2,158
nr2610P17000				2,342	2,342
nr2610P17200				2,529	2,529
nr2610P17400				2,719	2,719
nr2610P17600				2,911	2,911
nr2610P17800				3,105	3,105
nr2610P18000				3,300	3,300
nr2611C12400				2,544	2,544
nr2611C12600				2,362	2,362
nr2611C12800				2,184	2,184
nr2611C13000				2,010	2,010
nr2611C13200				1,843	1,843
nr2611C13400				1,682	1,682
nr2611C13600				1,529	1,529
nr2611C13800				1,384	1,384
nr2611C14000				1,246	1,246
nr2611C14200				1,116	1,116
nr2611C14400				994	994
nr2611C14600				882	882
nr2611C14800				780	780			2
nr2611C15000				685	685			2
nr2611C15200				598	598			2
nr2611C15400				520	520			2
nr2611C15600				450	450			4
nr2611C15800				388	388			8
nr2611C16000				331	331			10
nr2611C16200	246	260	235	260	283	8	1.978	12
nr2611C16400	212	231	212	219	240	14	3.08	11
nr2611C16600	188	208	184	195	203	30	5.954	18
nr2611C16800	163	191	163	188	170	109	19.501	36
nr2611C17000	156	157	152	152	143	9	1.388	29
nr2611C17200	126	126	124	124	118	3	0.374	33
nr2611C17400				98	98			20
nr2611C17600	94	99	94	95	81	5	0.482	26
nr2611C17800	97	97	94	94	66	2	0.191	39
nr2611C18000				54	54			54
nr2611P12400				50	50			20
nr2611P12600				67	67			17
nr2611P12800	81	102	81	98	89	14	1.268	9
nr2611P13000	112	122	112	117	116	11	1.275	12
nr2611P13200	164	169	142	142	148	105	15.675	14
nr2611P13400	203	206	172	172	187	91	16.364	29
nr2611P13600				233	233			19
nr2611P13800				287	287			7
nr2611P14000				349	349			9
nr2611P14200				418	418			9
nr2611P14400				496	496			3
nr2611P14600				583	583			2
nr2611P14800				680	680			2
nr2611P15000				785	785			1
nr2611P15200				897	897
nr2611P15400				1,018	1,018			2
nr2611P15600				1,148	1,148
nr2611P15800				1,285	1,285
nr2611P16000				1,428	1,428
nr2611P16200				1,579	1,579
nr2611P16400				1,736	1,736
nr2611P16600				1,898	1,898
nr2611P16800				2,065	2,065
nr2611P17000				2,237	2,237
nr2611P17200				2,412	2,412
nr2611P17400				2,592	2,592
nr2611P17600				2,774	2,774
nr2611P17800				2,959	2,959
nr2611P18000				3,147	3,147
nr2701C12400				2,681	2,681
nr2701C12600				2,515	2,515
nr2701C12800				2,353	2,353
nr2701C13000				2,196	2,196
nr2701C13200				2,045	2,045
nr2701C13400				1,901	1,901
nr2701C13600				1,760	1,760
nr2701C13800				1,629	1,629
nr2701C14000				1,502	1,502			1
nr2701C14200				1,381	1,381			2
nr2701C14400				1,269	1,269			4
nr2701C14600				1,160	1,160			1
nr2701C14800				1,062	1,062			2
nr2701C15000				966	966			3
nr2701C15200				879	879			4
nr2701C15400				797	797			3
nr2701C15600				721	721			1
nr2701C15800				652	652			5
nr2701C16000				586	586			11
nr2701C16200				528	528			12
nr2701C16400				472	472			17
nr2701C16600				424	424			16
nr2701C16800	345	345	338	338	377	2	0.683	28
nr2701C17000	330	330	305	305	337	4	1.271	40
nr2701C17200	301	303	291	291	299	8	2.393	34
nr2701C17400	243	268	243	259	266	28	7.083	41
nr2701C17600	217	240	215	221	235	12	2.669	52
nr2701C17800	195	199	194	195	208	11	2.152	42
nr2701C18000	184	190	181	188	183	72	13.242	31
nr2701C18200	161	180	161	180	162	72	12.303	35
nr2701C18400	141	165	141	165	142	6	0.894	36
nr2701P12400	157	162	157	158	152	5	0.801	66
nr2701P12600	180	182	180	182	185	5	0.906	53
nr2701P12800	224	226	200	200	223	40	8.87	22
nr2701P13000	266	267	266	267	265	2	0.533	24
nr2701P13200				313	313			43
nr2701P13400				368	368			31
nr2701P13600				427	427			27
nr2701P13800				494	494			21
nr2701P14000				567	567			13
nr2701P14200				645	645			18
nr2701P14400				732	732			14
nr2701P14600				822	822			12
nr2701P14800				922	922			13
nr2701P15000				1,026	1,026			9
nr2701P15200				1,138	1,138			7
nr2701P15400				1,255	1,255			8
nr2701P15600				1,378	1,378			6
nr2701P15800				1,508	1,508			4
nr2701P16000				1,641	1,641			4
nr2701P16200				1,782	1,782
nr2701P16400				1,925	1,925
nr2701P16600				2,076	2,076
nr2701P16800				2,228	2,228
nr2701P17000				2,388	2,388
nr2701P17200				2,548	2,548
nr2701P17400				2,715	2,715
nr2701P17600				2,883	2,883
nr2701P17800				3,056	3,056
nr2701P18000				3,231	3,231
nr2701P18200				3,409	3,409
nr2701P18400				3,588	3,588

相关资讯: