上海国际能源交易中心05月14日20号胶期权收盘行情

发布时间：2026年05月14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				3,189	3,189
nr2608C12400				2,995	2,995
nr2608C12600				2,804	2,804
nr2608C12800				2,615	2,615
nr2608C13000				2,430	2,430			1
nr2608C13200				2,249	2,249			1
nr2608C13400				2,073	2,073			6
nr2608C13600				1,902	1,902			9
nr2608C13800				1,738	1,738			7
nr2608C14000				1,580	1,580			41
nr2608C14200				1,429	1,429			46
nr2608C14400	1,358	1,358	1,231	1,231	1,286	2	2.589	42
nr2608C14600	1,032	1,032	961	961	1,153	7	7.325	53
nr2608C14800	1,152	1,152	801	801	1,028	5	4.637	29
nr2608C15000	754	754	700	700	911	18	13.817	114
nr2608C15200	649	664	649	664	803	4	2.64	78
nr2608C15400	826	826	560	599	704	14	8.306	53
nr2608C15600	740	740	488	497	614	13	8.144	47
nr2608C15800	669	669	405	405	534	9	5.069	25
nr2608C16000	252	602	252	400	461	99	49.049	148
nr2608C16200	520	520	340	340	395	23	8.729	79
nr2608C16400	433	433	281	281	337	22	6.943	112
nr2608C16600	395	395	246	246	287	30	8.597	47
nr2608C16800	348	348	211	211	242	42	11.181	41
nr2608C17000	320	320	201	201	203	26	6.624	35
nr2608C17200	288	288	185	185	170	15	3.304	50
nr2608C17400	244	254	160	160	142	28	5.585	47
nr2608C17600	231	231	148	150	117	35	6.483	32
nr2608P12200				13	13			43
nr2608P12400	14	15	14	15	20	17	0.28	39
nr2608P12600	16	21	16	18	28	14	0.292	48
nr2608P12800	31	31	31	31	40	25	0.82	99
nr2608P13000	29	44	27	42	55	25	0.952	136
nr2608P13200	51	63	51	63	73	12	0.736	30
nr2608P13400	76	89	76	89	97	19	1.742	40
nr2608P13600	74	100	74	100	126	4	0.387	187
nr2608P13800	138	143	138	143	161	2	0.281	29
nr2608P14000	156	222	156	222	203	15	2.882	37
nr2608P14200	185	253	185	237	252	11	2.321	160
nr2608P14400	235	235	235	235	308	3	0.778	40
nr2608P14600	298	412	298	412	374	3	1.084	32
nr2608P14800	507	516	507	516	449	2	1.023	27
nr2608P15000	363	625	363	601	532	6	2.847	28
nr2608P15200	440	695	440	695	624	10	5.633	44
nr2608P15400	545	570	541	570	724	4	2.198	27
nr2608P15600				834	834			8
nr2608P15800				953	953			3
nr2608P16000				1,079	1,079			6
nr2608P16200	1,062	1,062	1,062	1,062	1,213	3	3.186	3
nr2608P16400				1,355	1,355
nr2608P16600				1,504	1,504
nr2608P16800				1,659	1,659
nr2608P17000				1,819	1,819
nr2608P17200				1,986	1,986
nr2608P17400				2,158	2,158
nr2608P17600				2,332	2,332
nr2609C12200				3,239	3,239
nr2609C12400				3,050	3,050
nr2609C12600				2,864	2,864
nr2609C12800				2,682	2,682
nr2609C13000				2,503	2,503
nr2609C13200				2,329	2,329
nr2609C13400				2,160	2,160
nr2609C13600				1,997	1,997
nr2609C13800				1,839	1,839			5
nr2609C14000				1,688	1,688
nr2609C14200				1,545	1,545
nr2609C14400				1,408	1,408			6
nr2609C14600				1,278	1,278			17
nr2609C14800	1,291	1,316	1,227	1,245	1,156	29	36.931	24
nr2609C15000	1,170	1,200	906	906	1,043	22	24.792	48
nr2609C15200	1,052	1,052	1,050	1,050	936	3	3.152	21
nr2609C15400	961	966	722	745	836	17	15.574	18
nr2609C15600	858	858	844	844	746	4	3.39	15
nr2609C15800	766	766	766	766	662	1	0.766	27
nr2609C16000	711	715	500	500	585	13	8.983	33
nr2609C16200				517	517			61
nr2609C16400	561	561	561	561	453	1	0.561	87
nr2609C16600	501	501	501	501	396	3	1.503	57
nr2609C16800				346	346			3
nr2609C17000				300	300			4
nr2609C17200	355	372	355	372	260	4	1.457	4
nr2609C17400	318	335	318	335	224	4	1.306	5
nr2609C17600	297	323	229	229	192	50	11.837	23
nr2609P12200				31	31			18
nr2609P12400				42	42			11
nr2609P12600				56	56			10
nr2609P12800				73	73			11
nr2609P13000				94	94			20
nr2609P13200				120	120			8
nr2609P13400				151	151			20
nr2609P13600	101	101	99	99	187	3	0.387	32
nr2609P13800	126	183	126	183	229	2	0.309	22
nr2609P14000	160	160	155	155	277	4	0.633	31
nr2609P14200	207	207	207	207	333	1	0.207	21
nr2609P14400	259	259	257	257	396	3	0.773	15
nr2609P14600	335	335	327	327	465	2	0.662	11
nr2609P14800	407	437	394	437	543	11	4.599	23
nr2609P15000	451	520	443	520	629	14	6.482	29
nr2609P15200	551	777	551	777	722	3	1.879	21
nr2609P15400	654	675	613	675	821	3	1.942	8
nr2609P15600	767	786	756	786	931	8	6.464	9
nr2609P15800	888	1,124	815	1,102	1,046	19	18.224	11
nr2609P16000	1,015	1,265	951	1,224	1,168	24	25.221	15
nr2609P16200	1,125	1,383	1,125	1,383	1,299	10	11.778	8
nr2609P16400				1,435	1,435
nr2609P16600				1,577	1,577
nr2609P16800				1,727	1,727
nr2609P17000				1,880	1,880
nr2609P17200				2,040	2,040
nr2609P17400				2,203	2,203
nr2609P17600				2,371	2,371

相关资讯: