上海国际能源交易中心10月08日20号胶期权收盘行情

发布时间：2026年10月08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
nr2611C12400				4,965	4,965
nr2611C12600				4,765	4,765
nr2611C12800				4,565	4,565
nr2611C13000				4,365	4,365
nr2611C13200				4,165	4,165
nr2611C13400				3,965	3,965
nr2611C13600				3,765	3,765
nr2611C13800				3,565	3,565
nr2611C14000				3,365	3,365
nr2611C14200				3,166	3,166
nr2611C14400				2,967	2,967			1
nr2611C14600				2,770	2,770			2
nr2611C14800				2,574	2,574			2
nr2611C15000				2,380	2,380			24
nr2611C15200				2,189	2,189			10
nr2611C15400				2,001	2,001			15
nr2611C15600	1,920	1,920	1,920	1,920	1,818	1	1.92	51
nr2611C15800	1,550	1,550	1,550	1,550	1,640	1	1.55	189
nr2611C16000	1,526	1,634	1,507	1,507	1,469	6	9.269	168
nr2611C16200	1,221	1,363	1,221	1,347	1,305	23	30.044	161
nr2611C16400	1,112	1,194	1,042	1,178	1,150	14	15.973	180
nr2611C16600	1,004	1,021	932	1,021	1,005	38	37.254	139
nr2611C16800	870	934	792	873	871	50	43.439	226
nr2611C17000	741	789	600	700	747	298	211.351	903
nr2611C17200	602	683	532	637	635	147	93.571	373
nr2611C17400	524	575	434	520	535	447	235.043	302
nr2611C17600	460	501	379	400	446	408	186.476	319
nr2611C17800	403	416	325	407	368	149	56.373	138
nr2611C18000	262	368	188	315	300	817	255.876	722
nr2611C18200	251	297	226	264	243	188	48.518	89
nr2611C18400	236	258	188	221	194	213	47.77	156
nr2611C18600	200	227	157	185	153	424	78.418	460
nr2611C18800	157	189	133	155	120	284	44.057	133
nr2611C19000	170	180	105	135	93	973	138.821	503
nr2611C19200	132	136	96	113	71	53	5.819	38
nr2611C19400	95	130	80	92	54	636	67.276	340
nr2611P12400	1	1	1	1	1	5	0.005	28
nr2611P12600				1	1			21
nr2611P12800				1	1			15
nr2611P13000				1	1			82
nr2611P13200				1	1			68
nr2611P13400				1	1			153
nr2611P13600				1	1			77
nr2611P13800				1	1			156
nr2611P14000	2	2	1	2	1	28	0.041	296
nr2611P14200	2	4	2	3	2	203	0.598	230
nr2611P14400	4	5	4	4	3	69	0.316	320
nr2611P14600	5	5	4	5	6	72	0.372	222
nr2611P14800	4	9	4	6	10	344	2.792	292
nr2611P15000	10	12	7	9	16	323	3.331	449
nr2611P15200	15	18	11	11	25	157	2.521	350
nr2611P15400	27	33	15	15	37	369	8.624	433
nr2611P15600	29	42	24	24	54	220	7.498	272
nr2611P15800	43	63	33	36	76	291	14.475	121
nr2611P16000	88	94	51	53	105	737	53.187	578
nr2611P16200	105	129	71	71	141	169	18.747	136
nr2611P16400	150	172	105	105	186	132	19.203	193
nr2611P16600	156	234	140	144	240	185	35.543	270
nr2611P16800	322	322	200	200	306	123	32.386	186
nr2611P17000	364	449	280	449	382	257	88.137	138
nr2611P17200	465	507	384	384	470	166	73.531	89
nr2611P17400	542	604	480	480	570	183	98.922	87
nr2611P17600	641	742	558	575	681	503	328.29	136
nr2611P17800	830	863	670	710	803	269	209.753	82
nr2611P18000				935	935			4
nr2611P18200				1,077	1,077
nr2611P18400				1,228	1,228
nr2611P18600				1,388	1,388
nr2611P18800				1,554	1,554
nr2611P19000				1,727	1,727
nr2611P19200				1,905	1,905
nr2611P19400				2,088	2,088
nr2612C12800				4,500	4,500
nr2612C13000				4,300	4,300
nr2612C13200				4,100	4,100
nr2612C13400				3,902	3,902
nr2612C13600				3,704	3,704
nr2612C13800				3,507	3,507
nr2612C14000				3,312	3,312
nr2612C14200				3,118	3,118
nr2612C14400				2,927	2,927
nr2612C14600				2,738	2,738
nr2612C14800				2,553	2,553
nr2612C15000				2,371	2,371
nr2612C15200				2,194	2,194
nr2612C15400				2,022	2,022
nr2612C15600				1,855	1,855			16
nr2612C15800				1,694	1,694			16
nr2612C16000				1,542	1,542			7
nr2612C16200				1,396	1,396			14
nr2612C16400	1,163	1,246	1,163	1,246	1,259	3	3.668	24
nr2612C16600	1,039	1,179	1,039	1,179	1,128	11	11.759	30
nr2612C16800	999	999	999	999	1,006	1	0.999	20
nr2612C17000	849	923	829	923	894	16	13.728	179
nr2612C17200				790	790			38
nr2612C17400	673	673	625	672	695	27	17.587	80
nr2612C17600	714	714	533	628	607	54	30.969	264
nr2612C17800	546	567	540	564	528	133	74.001	131
nr2612C18000	451	506	415	485	458	95	43.81	123
nr2612C18200	408	440	408	427	394	22	9.418	53
nr2612C18400	399	399	320	380	336	44	15.792	119
nr2612C18600	316	350	285	310	288	76	24.393	127
nr2612C18800	280	308	248	278	244	35	10.095	66
nr2612C19000	261	273	232	263	205	17	4.362	17
nr2612C19200	231	239	205	220	172	26	5.872	26
nr2612C19400	200	220	175	196	144	51	10.008	38
nr2612P12800				1	1			123
nr2612P13000	2	17	2	17	1	20	0.19	3
nr2612P13200				3	3			5
nr2612P13400				4	4			10
nr2612P13600				7	7			84
nr2612P13800				10	10			61
nr2612P14000	6	9	6	9	15	7	0.045	191
nr2612P14200	22	22	13	13	21	59	1.08	204
nr2612P14400	21	25	19	19	30	42	0.929	48
nr2612P14600	118	118	24	24	41	30	0.958	54
nr2612P14800	38	41	32	32	56	27	0.941	112
nr2612P15000	170	170	38	38	74	41	2.075	637
nr2612P15200	71	77	57	57	97	24	1.602	64
nr2612P15400	100	100	69	69	125	7	0.679	47
nr2612P15600	100	100	100	100	158	1	0.1	43
nr2612P15800	169	169	169	169	197	10	1.83	35
nr2612P16000	191	199	169	170	243	5	0.924	31
nr2612P16200	236	236	236	236	298	1	0.236	18
nr2612P16400				360	360			15
nr2612P16600	325	325	325	325	430	1	0.325	16
nr2612P16800	421	422	388	400	507	12	5.003	42
nr2612P17000	525	549	480	480	594	9	4.8	34
nr2612P17200	642	646	572	572	690	16	10.296	24
nr2612P17400	752	755	678	678	795	10	7.102	10
nr2612P17600	881	881	820	829	906	6	5.094	3
nr2612P17800	1,007	1,016	1,007	1,016	1,027	8	8.101	13
nr2612P18000				1,157	1,157
nr2612P18200				1,293	1,293
nr2612P18400				1,435	1,435
nr2612P18600				1,586	1,586
nr2612P18800				1,742	1,742
nr2612P19000	1,791	1,791	1,791	1,791	1,903	1	1.791	1
nr2612P19200				2,070	2,070
nr2612P19400				2,242	2,242
nr2701C12400				4,800	4,800
nr2701C12600				4,601	4,601
nr2701C12800				4,403	4,403
nr2701C13000				4,205	4,205
nr2701C13200				4,010	4,010
nr2701C13400				3,815	3,815
nr2701C13600				3,622	3,622
nr2701C13800				3,431	3,431
nr2701C14000				3,243	3,243			1
nr2701C14200				3,058	3,058			2
nr2701C14400				2,876	2,876			4
nr2701C14600				2,697	2,697			1
nr2701C14800				2,523	2,523			2
nr2701C15000				2,354	2,354			3
nr2701C15200				2,189	2,189			4
nr2701C15400				2,029	2,029			4
nr2701C15600				1,877	1,877			7
nr2701C15800				1,731	1,731			6
nr2701C16000				1,589	1,589			11
nr2701C16200				1,456	1,456			12
nr2701C16400				1,330	1,330			19
nr2701C16600				1,209	1,209			26
nr2701C16800				1,097	1,097			26
nr2701C17000	910	910	910	910	992	1	0.91	35
nr2701C17200				892	892			44
nr2701C17400				803	803			55
nr2701C17600	661	661	661	661	719	1	0.661	40
nr2701C17800				641	641			34
nr2701C18000	650	765	539	578	571	15	9.648	56
nr2701C18200	467	484	467	484	504	4	1.903	60
nr2701C18400				447	447			35
nr2701C18600	389	450	389	408	393	5	2.047	4
nr2701C18800				345	345
nr2701C19000	309	372	309	372	303	2	0.681	2
nr2701C19200	267	328	267	328	263	2	0.595	2
nr2701P12400				3	3			74
nr2701P12600				5	5			53
nr2701P12800				7	7			45
nr2701P13000	16	16	16	16	11	1	0.016	30
nr2701P13200				15	15			53
nr2701P13400				21	21			43
nr2701P13600				28	28			31
nr2701P13800				37	37			26
nr2701P14000				49	49			15
nr2701P14200				64	64			29
nr2701P14400				82	82			18
nr2701P14600				103	103			16
nr2701P14800				128	128			13
nr2701P15000				159	159			14
nr2701P15200	156	156	119	119	194	2	0.275	12
nr2701P15400				233	233			18
nr2701P15600				281	281			19
nr2701P15800	244	250	235	235	334	3	0.729	6
nr2701P16000	295	295	288	288	392	2	0.583	5
nr2701P16200	359	359	350	350	458	2	0.709	2
nr2701P16400	427	427	427	427	532	1	0.427	1
nr2701P16600				610	610
nr2701P16800				698	698			1
nr2701P17000				793	793			1
nr2701P17200				892	892
nr2701P17400				1,003	1,003
nr2701P17600				1,118	1,118
nr2701P17800				1,239	1,239
nr2701P18000				1,369	1,369
nr2701P18200				1,502	1,502
nr2701P18400				1,644	1,644
nr2701P18600				1,790	1,790
nr2701P18800				1,941	1,941
nr2701P19000				2,098	2,098
nr2701P19200				2,258	2,258

相关资讯: