上海国际能源交易中心06月23日20号胶期权收盘行情

发布时间：2026年06月23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				3,510	3,510			2
nr2608C12400				3,310	3,310			2
nr2608C12600				3,110	3,110			1
nr2608C12800				2,911	2,911			2
nr2608C13000				2,713	2,713			4
nr2608C13200				2,516	2,516			3
nr2608C13400	2,367	2,367	2,367	2,367	2,322	1	2.367	9
nr2608C13600				2,130	2,130			15
nr2608C13800				1,941	1,941			10
nr2608C14000	1,898	1,898	1,898	1,898	1,757	1	1.898	43
nr2608C14200				1,579	1,579			40
nr2608C14400	1,537	1,537	1,537	1,537	1,407	1	1.537	51
nr2608C14600	1,300	1,413	1,059	1,059	1,244	18	23.544	58
nr2608C14800	1,226	1,253	1,097	1,097	1,089	11	13.037	48
nr2608C15000	950	1,092	770	770	946	17	16.469	155
nr2608C15200	740	917	641	641	813	15	11.739	111
nr2608C15400	776	800	511	515	692	18	10.406	95
nr2608C15600	441	688	440	454	583	83	42.691	89
nr2608C15800	485	566	369	390	486	102	43.682	132
nr2608C16000	340	507	287	320	401	1,185	444.191	734
nr2608C16200	300	417	234	237	327	65	21.249	165
nr2608C16400	317	350	199	199	263	67	17.442	130
nr2608C16600	242	286	162	162	210	51	10.93	88
nr2608C16800	208	235	135	140	166	67	12.153	147
nr2608C17000	156	204	112	129	129	212	31.678	104
nr2608C17200	151	177	97	100	100	59	8.359	117
nr2608C17400	139	148	82	82	76	46	4.62	76
nr2608C17600	95	135	68	75	57	389	38.708	278
nr2608C17800	103	104	61	61	43	43	3.48	54
nr2608C18000	89	89	53	55	31	32	1.985	64
nr2608C18200	68	84	43	45	23	238	13.587	231
nr2608P12200	1	1	1	1	1	1	0.001	287
nr2608P12400				1	1			127
nr2608P12600	3	4	3	4	1	180	0.646	173
nr2608P12800	5	5	4	5	2	18	0.086	87
nr2608P13000	6	8	5	8	5	93	0.686	190
nr2608P13200	9	10	9	10	8	23	0.212	44
nr2608P13400	10	14	10	13	13	23	0.288	79
nr2608P13600	14	21	14	20	21	16	0.304	200
nr2608P13800	23	29	23	27	33	25	0.653	72
nr2608P14000	34	41	34	39	49	30	1.185	159
nr2608P14200	50	64	45	56	71	48	2.517	262
nr2608P14400	60	92	36	82	99	72	5.187	312
nr2608P14600	80	125	74	115	135	55	5.311	129
nr2608P14800	130	174	103	160	180	114	15.863	142
nr2608P15000	153	256	147	211	236	354	71.813	169
nr2608P15200	215	324	202	300	304	120	31.937	109
nr2608P15400	265	430	263	365	382	90	32.245	64
nr2608P15600	385	524	339	502	473	119	52.18	96
nr2608P15800	462	612	446	597	576	22	11.539	46
nr2608P16000	577	790	554	700	690	55	34.265	51
nr2608P16200	685	824	659	824	816	12	8.616	29
nr2608P16400				953	953			21
nr2608P16600				1,099	1,099			17
nr2608P16800				1,255	1,255			21
nr2608P17000				1,418	1,418			2
nr2608P17200				1,588	1,588			2
nr2608P17400				1,764	1,764			2
nr2608P17600				1,945	1,945			2
nr2608P17800				2,131	2,131			1
nr2608P18000				2,319	2,319
nr2608P18200				2,511	2,511
nr2609C12200				3,419	3,419
nr2609C12400				3,223	3,223
nr2609C12600				3,029	3,029
nr2609C12800				2,836	2,836
nr2609C13000				2,647	2,647
nr2609C13200				2,460	2,460
nr2609C13400				2,278	2,278
nr2609C13600				2,100	2,100
nr2609C13800				1,928	1,928			5
nr2609C14000				1,761	1,761
nr2609C14200				1,601	1,601			4
nr2609C14400	1,260	1,260	1,260	1,260	1,448	2	2.52	8
nr2609C14600	1,429	1,429	1,304	1,304	1,304	6	8.199	28
nr2609C14800	1,277	1,277	1,277	1,277	1,168	3	3.831	27
nr2609C15000	1,135	1,135	1,057	1,057	1,041	8	8.526	22
nr2609C15200	1,000	1,000	869	901	922	8	7.67	14
nr2609C15400	880	880	782	782	812	7	6.008	41
nr2609C15600	775	775	604	604	711	11	7.952	27
nr2609C15800	692	692	590	592	620	8	5.227	55
nr2609C16000	589	608	415	442	538	21	11.005	118
nr2609C16200	530	530	404	410	463	14	6.775	91
nr2609C16400	400	400	400	400	396	1	0.4	111
nr2609C16600	354	354	284	284	338	23	6.946	55
nr2609C16800	303	303	299	299	287	3	0.901	59
nr2609C17000	267	270	200	200	242	5	1.212	140
nr2609C17200	206	206	193	193	202	3	0.6	61
nr2609C17400	182	182	168	168	169	2	0.35	56
nr2609C17600	167	167	155	155	140	2	0.322	67
nr2609C17800	140	140	140	140	115	1	0.14	27
nr2609C18000	122	122	122	122	94	1	0.122	43
nr2609C18200	122	130	104	104	77	16	1.916	42
nr2609P12200				8	8			86
nr2609P12400				12	12			16
nr2609P12600				17	17			16
nr2609P12800	21	21	21	21	25	5	0.105	23
nr2609P13000	27	30	27	30	36	5	0.144	36
nr2609P13200				49	49			40
nr2609P13400	60	60	60	60	67	1	0.06	69
nr2609P13600				89	89			62
nr2609P13800				116	116			41
nr2609P14000				149	149			49
nr2609P14200				188	188			41
nr2609P14400				235	235			18
nr2609P14600	224	224	224	224	291	1	0.224	61
nr2609P14800	266	284	266	284	355	4	1.179	33
nr2609P15000	334	340	334	340	427	2	0.674	44
nr2609P15200	412	512	412	512	508	3	1.357	34
nr2609P15400	524	622	524	622	597	3	1.689	22
nr2609P15600	627	627	627	627	696	1	0.627	16
nr2609P15800	770	770	770	770	805	1	0.77	24
nr2609P16000				922	922			17
nr2609P16200	882	882	882	882	1,047	5	4.41	22
nr2609P16400				1,179	1,179			17
nr2609P16600				1,321	1,321			4
nr2609P16800				1,470	1,470
nr2609P17000				1,624	1,624
nr2609P17200				1,784	1,784
nr2609P17400				1,950	1,950
nr2609P17600				2,122	2,122
nr2609P17800				2,296	2,296
nr2609P18000				2,475	2,475
nr2609P18200				2,658	2,658
nr2610C13200				2,443	2,443
nr2610C13400				2,269	2,269
nr2610C13600				2,100	2,100
nr2610C13800				1,937	1,937
nr2610C14000				1,779	1,779
nr2610C14200				1,627	1,627
nr2610C14400				1,484	1,484
nr2610C14600				1,348	1,348
nr2610C14800				1,219	1,219
nr2610C15000				1,097	1,097
nr2610C15200				985	985
nr2610C15400				881	881
nr2610C15600				783	783
nr2610C15800				694	694
nr2610C16000				613	613
nr2610C16200				538	538
nr2610C16400				471	471
nr2610C16600				412	412
nr2610C16800				357	357
nr2610C17000	349	349	292	292	309	4	1.227	2
nr2610C17200	311	313	264	264	266	5	1.417	4
nr2610C17400	280	282	239	239	228	5	1.279	5
nr2610C17600	249	249	187	209	195	79	15.834	18
nr2610C17800	215	232	177	177	166	28	6.055	31
nr2610C18000	194	211	159	159	141	13	2.549	21
nr2610P13200				89	89			2
nr2610P13400	94	94	94	94	114	1	0.094	3
nr2610P13600	117	138	112	133	145	8	0.956	6
nr2610P13800	148	164	133	164	181	36	5.254	11
nr2610P14000	183	224	167	220	223	30	5.767	9
nr2610P14200	226	270	225	269	271	4	0.99	4
nr2610P14400				327	327
nr2610P14600				391	391
nr2610P14800				461	461
nr2610P15000				538	538			1
nr2610P15200				626	626
nr2610P15400				721	721
nr2610P15600				823	823
nr2610P15800				933	933
nr2610P16000				1,052	1,052
nr2610P16200				1,176	1,176
nr2610P16400				1,309	1,309
nr2610P16600				1,449	1,449
nr2610P16800				1,593	1,593
nr2610P17000				1,745	1,745
nr2610P17200				1,902	1,902
nr2610P17400				2,063	2,063
nr2610P17600				2,230	2,230
nr2610P17800				2,401	2,401
nr2610P18000				2,574	2,574
nr2611C13400				2,432	2,432
nr2611C13600				2,263	2,263
nr2611C13800				2,100	2,100
nr2611C14000				1,941	1,941
nr2611C14200				1,790	1,790
nr2611C14400				1,645	1,645
nr2611C14600				1,506	1,506
nr2611C14800				1,374	1,374
nr2611C15000				1,251	1,251
nr2611C15200				1,134	1,134
nr2611C15400				1,023	1,023
nr2611C15600				923	923
nr2611C15800	2,234	2,234	875	875	828	2	3.109
nr2611C16000				740	740
nr2611C16200				661	661
nr2611C16400				586	586
nr2611C16600				519	519
nr2611C16800	547	547	447	447	459	3	1.54	3
nr2611C17000	496	496	406	406	402	2	0.902	6
nr2611C17200	372	372	371	371	354	3	1.114	9
nr2611C17400				308	308
nr2611C17600	397	397	299	299	269	2	0.696	4
nr2611C17800	357	357	269	269	234	2	0.626	4
nr2611C18000	324	324	245	245	202	2	0.569	4
nr2611P13400	133	147	124	146	125	21	2.875	6
nr2611P13600	141	183	130	180	156	90	14.013	16
nr2611P13800	171	222	154	222	192	70	12.953	12
nr2611P14000	192	257	192	244	232	78	17.534	8
nr2611P14200	252	285	252	273	280	58	15.563	9
nr2611P14400	335	335	297	329	335	5	1.578	4
nr2611P14600				395	395			3
nr2611P14800				462	462			3
nr2611P15000				539	539			1
nr2611P15200				621	621
nr2611P15400				709	709			2
nr2611P15600				808	808
nr2611P15800				913	913
nr2611P16000				1,023	1,023
nr2611P16200				1,144	1,144
nr2611P16400				1,268	1,268
nr2611P16600				1,401	1,401
nr2611P16800				1,539	1,539
nr2611P17000				1,682	1,682
nr2611P17200				1,833	1,833
nr2611P17400				1,987	1,987
nr2611P17600				2,147	2,147
nr2611P17800				2,311	2,311
nr2611P18000				2,479	2,479
nr2701C13200				2,733	2,733
nr2701C13400				2,572	2,572
nr2701C13600				2,414	2,414
nr2701C13800				2,264	2,264
nr2701C14000				2,117	2,117
nr2701C14200				1,976	1,976
nr2701C14400				1,841	1,841
nr2701C14600				1,710	1,710			1
nr2701C14800	1,425	1,425	1,425	1,425	1,588	1	1.425	2
nr2701C15000	1,316	1,316	1,316	1,316	1,468	1	1.316	2
nr2701C15200	1,215	1,215	1,215	1,215	1,359	1	1.215	3
nr2701C15400	1,121	1,121	1,121	1,121	1,252	1	1.121	3
nr2701C15600				1,154	1,154			1
nr2701C15800				1,059	1,059			3
nr2701C16000				972	972
nr2701C16200				888	888			1
nr2701C16400				812	812			2
nr2701C16600	769	787	765	785	739	8	6.22	5
nr2701C16800	724	725	711	725	674	4	2.878	12
nr2701C17000	747	747	655	680	611	8	5.485	10
nr2701C17200	632	689	524	524	555	18	11.652	12
nr2701C17400	588	635	495	495	500	11	6.197	15
nr2701C17600	540	581	512	519	454	19	10.279	17
nr2701C17800	464	487	454	487	407	6	2.841	22
nr2701C18000	504	504	441	441	368	4	1.888	16
nr2701C18200	438	456	438	456	330	2	0.894	10
nr2701C18400				297	297			18
nr2701P13200	180	240	180	218	201	72	15.16	35
nr2701P13400	205	270	205	249	239	56	13.34	21
nr2701P13600	235	281	235	281	280	47	11.996	27
nr2701P13800	276	302	276	299	329	35	10.294	21
nr2701P14000	310	423	310	423	381	22	7.474	16
nr2701P14200	368	387	368	383	439	12	4.539	19
nr2701P14400	437	443	437	443	503	4	1.766	13
nr2701P14600	486	490	486	490	571	2	0.976	13
nr2701P14800	566	573	563	568	649	9	5.112	13
nr2701P15000	650	650	650	650	728	1	0.65	9
nr2701P15200	734	734	734	734	817	1	0.734	9
nr2701P15400				909	909			9
nr2701P15600				1,009	1,009			6
nr2701P15800				1,113	1,113			4
nr2701P16000				1,225	1,225			4
nr2701P16200				1,341	1,341
nr2701P16400				1,463	1,463
nr2701P16600				1,589	1,589
nr2701P16800				1,723	1,723
nr2701P17000				1,859	1,859
nr2701P17200				2,002	2,002
nr2701P17400				2,146	2,146
nr2701P17600				2,299	2,299
nr2701P17800				2,451	2,451
nr2701P18000				2,611	2,611
nr2701P18200				2,772	2,772
nr2701P18400				2,938	2,938

相关资讯: