上海国际能源交易中心05月15日20号胶期权收盘行情

发布时间：2026年05月15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				2,717	2,717
nr2608C12400				2,523	2,523
nr2608C12600				2,331	2,331
nr2608C12800				2,143	2,143
nr2608C13000				1,960	1,960			1
nr2608C13200				1,781	1,781			1
nr2608C13400				1,609	1,609			6
nr2608C13600				1,444	1,444			9
nr2608C13800				1,287	1,287			7
nr2608C14000				1,138	1,138			41
nr2608C14200	982	985	982	985	1,000	2	1.967	46
nr2608C14400	938	949	918	918	871	7	6.586	37
nr2608C14600	756	756	698	698	753	8	5.846	50
nr2608C14800	678	679	611	625	646	22	14.012	36
nr2608C15000	635	635	522	585	550	91	51.66	150
nr2608C15200	649	649	467	467	464	42	21.41	88
nr2608C15400	448	448	448	448	388	10	4.48	52
nr2608C15600	390	406	340	350	322	80	29.657	53
nr2608C15800				265	265			25
nr2608C16000	320	320	261	279	216	68	18.352	119
nr2608C16200	300	300	243	243	175	15	3.897	73
nr2608C16400	232	243	221	221	141	41	9.229	104
nr2608C16600	218	218	192	192	112	11	2.222	44
nr2608C16800	181	188	172	173	89	17	2.397	39
nr2608C17000	201	201	156	156	69	20	3.034	30
nr2608C17200	152	152	139	139	54	20	2.15	39
nr2608C17400	138	138	129	129	41	37	3.319	40
nr2608C17600	124	124	113	115	32	23	2.641	33
nr2608P12200				10	10			43
nr2608P12400	15	15	12	12	16	17	0.241	39
nr2608P12600	19	26	18	21	25	45	0.911	87
nr2608P12800	35	35	26	26	37	38	1.154	113
nr2608P13000	42	47	35	35	53	189	7.637	283
nr2608P13200	63	63	51	53	75	175	10.038	161
nr2608P13400	82	84	74	84	102	22	1.791	52
nr2608P13600	142	142	105	105	136	15	1.647	187
nr2608P13800	149	158	146	158	179	52	8.209	36
nr2608P14000	204	236	192	212	230	165	34.288	77
nr2608P14200	246	286	246	278	291	146	39.881	178
nr2608P14400	336	377	322	368	362	187	64.576	100
nr2608P14600	400	467	398	443	444	155	65.297	108
nr2608P14800	510	590	510	546	537	119	62.614	59
nr2608P15000	630	649	625	649	640	57	36.265	32
nr2608P15200	762	763	762	763	753	8	6.072	41
nr2608P15400	856	905	856	905	877	8	7.068	25
nr2608P15600	1,034	1,120	1,034	1,046	1,010	7	7.418	10
nr2608P15800				1,153	1,153			3
nr2608P16000	1,415	1,440	1,415	1,440	1,303	4	5.731	6
nr2608P16200	1,532	1,532	1,532	1,532	1,462	1	1.532	3
nr2608P16400				1,628	1,628
nr2608P16600				1,799	1,799
nr2608P16800				1,975	1,975
nr2608P17000				2,155	2,155
nr2608P17200				2,339	2,339
nr2608P17400				2,527	2,527
nr2608P17600				2,717	2,717
nr2609C12200				2,843	2,843
nr2609C12400				2,655	2,655
nr2609C12600				2,471	2,471
nr2609C12800				2,292	2,292
nr2609C13000				2,117	2,117
nr2609C13200				1,948	1,948
nr2609C13400				1,785	1,785
nr2609C13600				1,629	1,629
nr2609C13800				1,480	1,480			5
nr2609C14000				1,337	1,337
nr2609C14200				1,204	1,204
nr2609C14400				1,080	1,080			6
nr2609C14600				963	963			17
nr2609C14800	838	860	819	819	854	5	4.225	22
nr2609C15000	761	761	684	684	754	45	31.89	25
nr2609C15200	718	718	596	606	664	18	11.637	23
nr2609C15400	586	586	586	586	581	5	2.93	22
nr2609C15600	523	523	476	476	506	10	5.139	19
nr2609C15800	466	466	466	466	438	5	2.33	27
nr2609C16000	416	416	401	401	379	15	6.09	46
nr2609C16200	372	372	362	362	325	15	5.48	75
nr2609C16400				277	277			87
nr2609C16600	299	299	299	299	237	5	1.495	62
nr2609C16800	267	267	267	267	200	5	1.335	8
nr2609C17000	241	241	241	241	168	5	1.205	8
nr2609C17200	218	221	209	209	142	15	2.972	9
nr2609C17400	199	211	187	187	119	24	4.603	12
nr2609C17600	177	177	177	177	98	1	0.177	24
nr2609P12200				34	34			18
nr2609P12400				46	46			11
nr2609P12600				62	62			10
nr2609P12800				82	82			11
nr2609P13000				108	108			20
nr2609P13200	103	119	103	117	138	49	5.532	32
nr2609P13400	145	145	145	145	175	1	0.145	19
nr2609P13600	181	183	181	183	218	3	0.582	30
nr2609P13800	238	238	225	225	268	14	3.292	28
nr2609P14000	289	302	278	300	326	34	9.781	44
nr2609P14200	368	368	368	368	392	2	0.76	21
nr2609P14400				467	467			15
nr2609P14600				550	550			11
nr2609P14800	602	647	602	647	640	5	3.145	22
nr2609P15000	747	759	747	759	739	15	11.331	25
nr2609P15200				849	849			21
nr2609P15400	987	987	987	987	965	1	0.987	8
nr2609P15600	1,066	1,066	1,066	1,066	1,089	1	1.066	9
nr2609P15800	1,212	1,212	1,205	1,205	1,221	2	2.417	11
nr2609P16000	1,358	1,358	1,346	1,346	1,361	2	2.704	15
nr2609P16200	1,509	1,509	1,509	1,509	1,506	1	1.509	8
nr2609P16400				1,658	1,658
nr2609P16600				1,817	1,817
nr2609P16800				1,980	1,980
nr2609P17000				2,147	2,147
nr2609P17200				2,321	2,321
nr2609P17400				2,497	2,497
nr2609P17600				2,676	2,676

相关资讯: