上海国际能源交易中心10月09日20号胶期权收盘行情

发布时间：2026年10月09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				4,935	4,935
nr2611C12600				4,735	4,735
nr2611C12800				4,535	4,535
nr2611C13000				4,335	4,335
nr2611C13200				4,135	4,135
nr2611C13400				3,935	3,935
nr2611C13600				3,735	3,735
nr2611C13800				3,535	3,535
nr2611C14000				3,335	3,335
nr2611C14200				3,135	3,135
nr2611C14400				2,935	2,935			1
nr2611C14600				2,736	2,736			2
nr2611C14800				2,538	2,538			2
nr2611C15000	2,400	2,880	2,400	2,880	2,342	4	10.715	22
nr2611C15200				2,147	2,147			10
nr2611C15400	1,700	1,704	1,686	1,686	1,956	11	18.616	12
nr2611C15600	1,500	2,130	1,500	2,130	1,768	4	6.95	52
nr2611C15800				1,585	1,585			189
nr2611C16000	1,116	1,730	1,069	1,730	1,408	13	16.979	155
nr2611C16200	1,020	1,700	1,020	1,700	1,240	6	7.97	157
nr2611C16400	980	980	980	980	1,081	2	1.96	178
nr2611C16600	743	1,213	668	1,213	931	60	51.023	139
nr2611C16800	586	975	570	975	793	20	14.085	214
nr2611C17000	580	1,045	430	1,013	667	579	364.851	835
nr2611C17200	464	860	328	857	556	212	95.773	403
nr2611C17400	392	785	271	785	456	411	165.758	262
nr2611C17600	321	677	222	635	370	585	210.635	275
nr2611C17800	266	560	165	547	296	387	114.784	157
nr2611C18000	310	501	123	427	233	1,578	414.082	636
nr2611C18200	190	420	114	383	181	311	67.108	108
nr2611C18400	165	356	78	311	139	644	101.621	138
nr2611C18600	130	302	60	265	105	735	101.888	393
nr2611C18800	32	241	32	214	78	426	46.39	147
nr2611C19000	105	223	41	170	58	1,319	119.961	302
nr2611C19200	39	179	33	150	42	216	21.663	64
nr2611C19400	70	158	27	120	30	778	54.53	370
nr2611P12400				1	1			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	2	2	2	2	1	1	0.002	156
nr2611P14000	1	2	1	2	1	54	0.08	281
nr2611P14200	2	2	2	2	1	1	0.002	229
nr2611P14400	5	5	5	5	1	1	0.005	321
nr2611P14600	5	5	2	2	2	92	0.284	243
nr2611P14800	6	6	3	3	4	154	0.629	329
nr2611P15000	11	11	3	4	8	466	2.928	319
nr2611P15200	19	20	6	6	13	277	3.076	344
nr2611P15400	27	27	8	9	22	237	3.282	390
nr2611P15600	34	36	11	12	34	274	5.559	153
nr2611P15800	52	54	18	19	51	241	8.001	95
nr2611P16000	59	94	28	29	74	978	47.81	668
nr2611P16200	113	117	33	33	106	206	16.36	120
nr2611P16400	131	158	50	50	146	243	25.455	198
nr2611P16600	220	247	74	75	197	259	40.945	332
nr2611P16800	324	324	100	115	259	297	59.216	167
nr2611P17000	391	411	136	156	333	238	67.461	150
nr2611P17200	539	543	202	202	421	132	48.141	105
nr2611P17400	610	621	276	276	521	165	73.645	62
nr2611P17600	740	767	339	354	635	148	77.325	133
nr2611P17800	904	909	440	440	761	140	81.431	96
nr2611P18000	989	989	668	668	898	47	41.073	44
nr2611P18200	1,194	1,266	676	698	1,046	137	138.546	48
nr2611P18400				1,203	1,203
nr2611P18600				1,369	1,369
nr2611P18800				1,542	1,542
nr2611P19000				1,722	1,722
nr2611P19200				1,906	1,906
nr2611P19400				2,094	2,094
nr2612C12800				4,515	4,515
nr2612C13000				4,315	4,315
nr2612C13200				4,115	4,115
nr2612C13400				3,916	3,916
nr2612C13600				3,717	3,717
nr2612C13800				3,520	3,520
nr2612C14000				3,324	3,324
nr2612C14200				3,129	3,129
nr2612C14400				2,937	2,937
nr2612C14600				2,747	2,747
nr2612C14800				2,560	2,560
nr2612C15000				2,376	2,376
nr2612C15200				2,197	2,197
nr2612C15400				2,022	2,022
nr2612C15600				1,854	1,854			16
nr2612C15800				1,692	1,692			16
nr2612C16000				1,537	1,537			7
nr2612C16200				1,389	1,389			14
nr2612C16400	1,089	1,089	1,089	1,089	1,249	2	2.178	22
nr2612C16600	882	1,443	882	1,440	1,117	9	10.645	29
nr2612C16800	784	1,298	722	1,298	993	19	19.42	20
nr2612C17000	671	1,162	623	1,162	880	33	29.365	172
nr2612C17200	548	1,049	530	1,049	775	28	19.279	30
nr2612C17400	578	960	465	912	679	46	28.483	66
nr2612C17600	445	807	399	807	590	49	25.007	260
nr2612C17800	404	751	343	751	511	102	45.369	159
nr2612C18000	339	665	301	664	441	159	74.708	212
nr2612C18200	294	522	263	522	378	8	3.052	53
nr2612C18400	261	540	219	500	321	292	88.839	122
nr2612C18600	224	484	191	445	272	201	59.398	145
nr2612C18800	185	432	168	394	230	91	30.466	98
nr2612C19000	149	385	149	361	192	87	25.466	69
nr2612C19200	141	141	126	133	159	6	0.783	30
nr2612C19400	156	296	110	268	133	209	49.108	150
nr2612P12800				1	1			123
nr2612P13000				1	1			3
nr2612P13200				2	2			5
nr2612P13400				3	3			10
nr2612P13600				5	5			84
nr2612P13800				8	8			61
nr2612P14000				12	12			191
nr2612P14200	14	14	14	14	17	4	0.056	204
nr2612P14400				25	25			48
nr2612P14600	28	28	16	16	35	43	1.076	45
nr2612P14800	31	38	22	22	48	35	1.067	109
nr2612P15000	17	57	17	25	64	161	6.228	636
nr2612P15200	71	71	33	33	85	34	1.643	71
nr2612P15400	96	96	44	44	110	23	1.647	42
nr2612P15600	120	120	73	73	141	4	0.397	42
nr2612P15800	164	167	100	100	179	15	2.34	40
nr2612P16000	212	221	102	102	224	207	36.266	94
nr2612P16200	218	218	148	148	276	3	0.516	20
nr2612P16400	346	346	314	314	335	3	1.006	14
nr2612P16600	428	428	306	306	403	3	1.137	16
nr2612P16800	490	522	270	270	479	26	10.825	48
nr2612P17000	610	610	400	400	566	16	8.873	29
nr2612P17200	757	757	555	555	660	14	8.651	24
nr2612P17400	545	545	545	545	764	1	0.545	11
nr2612P17600	680	680	597	597	875	13	8.308	14
nr2612P17800	780	780	738	738	995	3	2.273	15
nr2612P18000				1,125	1,125
nr2612P18200				1,261	1,261
nr2612P18400				1,404	1,404
nr2612P18600				1,555	1,555
nr2612P18800				1,713	1,713
nr2612P19000				1,875	1,875			1
nr2612P19200				2,042	2,042
nr2612P19400				2,215	2,215
nr2701C12400				4,815	4,815
nr2701C12600				4,615	4,615
nr2701C12800				4,415	4,415
nr2701C13000				4,216	4,216
nr2701C13200				4,019	4,019
nr2701C13400				3,822	3,822
nr2701C13600				3,627	3,627
nr2701C13800				3,433	3,433
nr2701C14000				3,242	3,242			1
nr2701C14200				3,053	3,053			2
nr2701C14400				2,867	2,867			4
nr2701C14600				2,685	2,685			1
nr2701C14800				2,506	2,506			2
nr2701C15000				2,331	2,331			3
nr2701C15200				2,162	2,162			4
nr2701C15400				1,999	1,999			4
nr2701C15600				1,841	1,841			7
nr2701C15800				1,688	1,688			6
nr2701C16000	1,750	1,750	1,750	1,750	1,545	1	1.75	11
nr2701C16200				1,407	1,407			12
nr2701C16400				1,276	1,276			19
nr2701C16600				1,153	1,153			26
nr2701C16800				1,040	1,040			26
nr2701C17000				932	932			35
nr2701C17200				832	832			44
nr2701C17400				741	741			55
nr2701C17600				657	657			40
nr2701C17800				579	579			34
nr2701C18000	412	717	412	717	510	5	2.699	57
nr2701C18200	548	750	548	750	447	5	3.358	58
nr2701C18400				389	389			35
nr2701C18600	444	455	444	455	339	3	1.349	5
nr2701C18800	403	463	403	463	293	5	2.177	4
nr2701C19000	368	418	368	418	253	3	1.18	5
nr2701C19200	328	372	328	371	217	6	2.12	7
nr2701P12400				1	1			74
nr2701P12600				2	2			53
nr2701P12800				4	4			45
nr2701P13000				5	5			30
nr2701P13200				8	8			53
nr2701P13400				12	12			43
nr2701P13600				17	17			31
nr2701P13800				23	23			26
nr2701P14000				32	32			15
nr2701P14200				43	43			29
nr2701P14400				57	57			18
nr2701P14600				75	75			16
nr2701P14800				96	96			13
nr2701P15000				121	121			14
nr2701P15200	150	151	76	76	152	9	1.184	14
nr2701P15400	191	210	138	143	188	13	2.256	18
nr2701P15600	245	245	141	141	229	21	3.899	25
nr2701P15800	190	211	168	168	277	11	2.072	13
nr2701P16000	234	240	201	201	332	7	1.573	11
nr2701P16200				395	395			2
nr2701P16400				463	463			1
nr2701P16600				540	540
nr2701P16800				626	626			1
nr2701P17000				718	718			1
nr2701P17200				817	817
nr2701P17400				926	926
nr2701P17600				1,041	1,041
nr2701P17800				1,162	1,162
nr2701P18000				1,293	1,293
nr2701P18200				1,429	1,429
nr2701P18400				1,571	1,571
nr2701P18600				1,721	1,721
nr2701P18800				1,874	1,874
nr2701P19000				2,033	2,033
nr2701P19200				2,198	2,198

相关资讯: