上海国际能源交易中心06月24日20号胶期权收盘行情

发布时间：2026年06月24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				3,445	3,445			2
nr2608C12400				3,245	3,245			2
nr2608C12600				3,045	3,045			1
nr2608C12800				2,846	2,846			2
nr2608C13000				2,648	2,648			4
nr2608C13200				2,451	2,451			3
nr2608C13400				2,257	2,257			9
nr2608C13600				2,065	2,065			15
nr2608C13800				1,877	1,877			10
nr2608C14000				1,693	1,693			43
nr2608C14200	1,666	1,666	1,666	1,666	1,516	1	1.666	39
nr2608C14400	1,548	1,548	1,548	1,548	1,345	2	3.096	51
nr2608C14600	1,300	1,300	1,285	1,285	1,183	12	15.501	54
nr2608C14800	865	1,062	865	1,062	1,031	2	1.927	46
nr2608C15000	657	1,022	657	1,000	890	23	19.742	164
nr2608C15200	547	720	547	720	760	16	9.381	113
nr2608C15400	447	742	447	640	642	27	16.964	108
nr2608C15600	379	630	366	475	536	55	25.124	108
nr2608C15800	299	540	299	431	442	46	17.903	135
nr2608C16000	310	459	250	349	361	993	371.172	920
nr2608C16200	219	370	212	278	291	220	67.594	285
nr2608C16400	190	301	174	223	232	96	23.809	142
nr2608C16600	159	251	143	188	183	55	10.336	100
nr2608C16800	133	210	123	155	142	51	9.071	174
nr2608C17000	132	180	103	133	110	226	31.389	152
nr2608C17200	89	150	89	113	83	28	3.333	102
nr2608C17400	107	126	80	97	62	53	5.088	76
nr2608C17600	64	109	64	79	46	100	8.137	248
nr2608C17800	61	92	61	68	34	52	3.551	49
nr2608C18000	50	79	50	61	24	57	3.092	62
nr2608C18200	40	63	40	53	17	172	9.124	260
nr2608P12200	3	3	2	2	1	22	0.06	287
nr2608P12400				1	1			127
nr2608P12600	6	6	3	4	1	22	0.073	173
nr2608P12800	4	4	4	4	2	2	0.008	87
nr2608P13000	7	9	6	8	4	98	0.678	185
nr2608P13200	10	11	9	10	8	13	0.12	41
nr2608P13400	14	14	12	12	13	5	0.068	76
nr2608P13600	22	23	15	18	21	50	0.893	208
nr2608P13800	32	32	26	27	33	14	0.404	78
nr2608P14000	48	52	28	39	50	17	0.681	163
nr2608P14200	63	73	40	57	72	225	12.636	268
nr2608P14400	87	112	56	85	101	100	8.238	310
nr2608P14600	159	161	76	114	139	171	18.928	174
nr2608P14800	200	207	111	159	187	104	15.811	116
nr2608P15000	260	292	149	220	245	495	101.154	229
nr2608P15200	335	379	206	300	315	267	73.99	143
nr2608P15400	450	466	265	380	397	77	27.232	82
nr2608P15600	565	612	355	490	491	88	40.377	106
nr2608P15800	714	714	452	543	597	34	17.218	60
nr2608P16000	848	883	564	564	715	11	7.796	49
nr2608P16200	702	709	675	709	845	11	7.607	37
nr2608P16400	1,069	1,069	842	1,038	986	20	18.707	19
nr2608P16600	1,315	1,338	1,036	1,036	1,137	15	18.357	11
nr2608P16800				1,296	1,296			21
nr2608P17000				1,463	1,463			2
nr2608P17200				1,637	1,637			2
nr2608P17400				1,816	1,816			2
nr2608P17600				2,000	2,000			2
nr2608P17800				2,187	2,187			1
nr2608P18000				2,378	2,378
nr2608P18200				2,570	2,570
nr2609C12200				3,333	3,333
nr2609C12400				3,137	3,137
nr2609C12600				2,942	2,942
nr2609C12800				2,749	2,749
nr2609C13000				2,559	2,559
nr2609C13200				2,372	2,372
nr2609C13400				2,189	2,189
nr2609C13600				2,011	2,011
nr2609C13800				1,838	1,838			5
nr2609C14000				1,672	1,672
nr2609C14200				1,512	1,512			4
nr2609C14400				1,360	1,360			8
nr2609C14600				1,217	1,217			28
nr2609C14800	1,138	1,138	1,035	1,035	1,083	4	4.291	29
nr2609C15000				958	958			22
nr2609C15200				842	842			14
nr2609C15400	751	751	695	695	736	111	80.819	121
nr2609C15600	652	653	615	615	639	31	19.876	44
nr2609C15800				551	551			55
nr2609C16000	413	481	413	481	472	3	1.307	121
nr2609C16200	312	471	312	434	403	22	8.768	97
nr2609C16400	335	335	335	335	342	1	0.335	111
nr2609C16600				287	287			55
nr2609C16800	263	263	259	259	240	14	3.674	59
nr2609C17000	230	230	230	230	199	10	2.269	135
nr2609C17200				165	165			61
nr2609C17400				136	136			56
nr2609C17600				110	110			67
nr2609C17800				89	89			27
nr2609C18000	123	123	120	120	72	3	0.315	43
nr2609C18200	121	123	109	109	58	11	1.151	41
nr2609P12200				6	6			86
nr2609P12400				10	10			16
nr2609P12600				15	15			16
nr2609P12800	20	22	20	22	22	2	0.042	24
nr2609P13000	33	33	33	33	32	1	0.033	36
nr2609P13200	38	38	38	38	45	1	0.038	39
nr2609P13400				63	63			69
nr2609P13600				84	84			62
nr2609P13800				111	111			41
nr2609P14000	100	110	100	110	145	3	0.31	48
nr2609P14200				185	185			41
nr2609P14400				233	233			18
nr2609P14600	237	242	237	242	289	3	0.716	61
nr2609P14800				354	354			33
nr2609P15000	467	467	370	370	429	7	3.01	47
nr2609P15200	562	562	562	562	513	1	0.562	33
nr2609P15400	497	576	497	576	606	12	6.632	31
nr2609P15600	762	762	659	674	709	3	2.095	15
nr2609P15800	926	926	784	784	820	4	3.449	22
nr2609P16000				941	941			17
nr2609P16200				1,071	1,071			22
nr2609P16400				1,210	1,210			17
nr2609P16600				1,355	1,355			4
nr2609P16800				1,507	1,507
nr2609P17000				1,666	1,666
nr2609P17200				1,832	1,832
nr2609P17400				2,002	2,002
nr2609P17600				2,177	2,177
nr2609P17800				2,356	2,356
nr2609P18000				2,538	2,538
nr2609P18200				2,724	2,724
nr2610C13200				2,323	2,323
nr2610C13400				2,151	2,151
nr2610C13600				1,983	1,983
nr2610C13800				1,823	1,823
nr2610C14000				1,669	1,669
nr2610C14200				1,522	1,522
nr2610C14400				1,381	1,381
nr2610C14600				1,248	1,248
nr2610C14800				1,125	1,125
nr2610C15000				1,009	1,009
nr2610C15200				901	901
nr2610C15400				800	800
nr2610C15600				710	710
nr2610C15800				626	626
nr2610C16000				548	548
nr2610C16200				480	480
nr2610C16400				418	418
nr2610C16600				361	361
nr2610C16800				313	313
nr2610C17000				269	269			2
nr2610C17200				229	229			4
nr2610C17400	241	241	241	241	196	1	0.241	5
nr2610C17600	209	213	202	206	167	24	5.008	19
nr2610C17800	185	197	181	186	141	54	10.228	31
nr2610C18000	146	178	143	161	119	56	9.448	30
nr2610P13200				99	99			2
nr2610P13400	109	109	109	109	126	1	0.109	3
nr2610P13600	156	156	125	138	158	60	7.95	10
nr2610P13800	147	174	147	172	197	63	10.163	13
nr2610P14000	177	212	177	204	243	46	9.163	15
nr2610P14200	228	254	228	240	295	13	3.188	7
nr2610P14400	289	306	289	302	354	6	1.795	2
nr2610P14600				421	421
nr2610P14800				497	497
nr2610P15000				581	581			1
nr2610P15200				671	671
nr2610P15400				771	771
nr2610P15600				879	879
nr2610P15800				994	994
nr2610P16000				1,116	1,116
nr2610P16200				1,248	1,248
nr2610P16400				1,385	1,385
nr2610P16600				1,528	1,528
nr2610P16800				1,679	1,679
nr2610P17000				1,835	1,835
nr2610P17200				1,994	1,994
nr2610P17400				2,161	2,161
nr2610P17600				2,331	2,331
nr2610P17800				2,505	2,505
nr2610P18000				2,683	2,683
nr2611C13400				2,349	2,349
nr2611C13600				2,185	2,185
nr2611C13800				2,025	2,025
nr2611C14000				1,874	1,874
nr2611C14200				1,727	1,727
nr2611C14400				1,586	1,586
nr2611C14600				1,454	1,454
nr2611C14800				1,329	1,329
nr2611C15000				1,208	1,208
nr2611C15200				1,098	1,098
nr2611C15400				993	993
nr2611C15600				894	894
nr2611C15800				806	806
nr2611C16000				722	722
nr2611C16200				644	644
nr2611C16400				575	575
nr2611C16600				509	509
nr2611C16800				452	452			3
nr2611C17000				398	398			6
nr2611C17200				351	351			9
nr2611C17400	341	344	331	331	308	8	2.713	4
nr2611C17600	274	317	274	316	269	23	7.089	10
nr2611C17800	258	283	258	279	235	77	20.804	13
nr2611C18000	224	280	221	251	203	77	19.191	17
nr2611P13400	154	163	129	157	157	85	12.612	11
nr2611P13600	193	201	157	165	192	44	8.009	16
nr2611P13800	230	242	182	211	232	109	22.673	9
nr2611P14000	291	291	218	256	279	66	15.935	12
nr2611P14200	294	294	294	294	333	1	0.294	8
nr2611P14400	349	349	349	349	391	1	0.349	3
nr2611P14600				458	458			3
nr2611P14800				532	532			3
nr2611P15000				611	611			1
nr2611P15200				699	699
nr2611P15400				794	794			2
nr2611P15600				894	894
nr2611P15800				1,005	1,005
nr2611P16000				1,120	1,120
nr2611P16200				1,242	1,242
nr2611P16400				1,372	1,372
nr2611P16600				1,505	1,505
nr2611P16800				1,647	1,647
nr2611P17000				1,793	1,793
nr2611P17200				1,945	1,945
nr2611P17400				2,102	2,102
nr2611P17600				2,262	2,262
nr2611P17800				2,428	2,428
nr2611P18000				2,595	2,595
nr2701C13200				2,630	2,630
nr2701C13400				2,471	2,471
nr2701C13600				2,318	2,318
nr2701C13800				2,167	2,167
nr2701C14000				2,026	2,026
nr2701C14200				1,887	1,887
nr2701C14400				1,756	1,756
nr2701C14600				1,630	1,630			1
nr2701C14800				1,510	1,510			2
nr2701C15000	1,237	1,237	1,237	1,237	1,397	1	1.237	3
nr2701C15200	1,140	1,140	1,140	1,140	1,288	1	1.14	4
nr2701C15400				1,187	1,187			3
nr2701C15600				1,089	1,089			1
nr2701C15800				1,001	1,001			3
nr2701C16000				914	914
nr2701C16200				838	838			1
nr2701C16400				762	762			2
nr2701C16600				696	696			5
nr2701C16800				630	630			12
nr2701C17000	537	572	536	562	573	8	4.424	13
nr2701C17200	488	514	488	514	518	8	4	14
nr2701C17400	458	478	458	478	469	6	2.773	17
nr2701C17600	420	433	420	433	422	2	0.853	18
nr2701C17800	393	397	393	397	381	2	0.79	22
nr2701C18000	364	368	364	368	342	2	0.732	17
nr2701C18200	391	397	357	371	307	22	8.164	11
nr2701C18400	308	308	308	308	276	2	0.616	18
nr2701P13200	232	253	211	232	222	91	20.771	38
nr2701P13400	253	282	239	248	262	51	13.241	29
nr2701P13600	283	317	264	305	308	53	15.347	25
nr2701P13800	329	371	300	316	357	8	2.695	20
nr2701P14000	381	386	381	386	415	4	1.53	16
nr2701P14200	393	393	393	393	475	1	0.393	19
nr2701P14400	553	555	553	555	543	2	1.108	13
nr2701P14600				616	616			13
nr2701P14800				695	695			13
nr2701P15000				781	781			9
nr2701P15200				870	870			9
nr2701P15400				969	969			9
nr2701P15600				1,069	1,069			6
nr2701P15800				1,180	1,180			4
nr2701P16000				1,292	1,292			4
nr2701P16200				1,415	1,415
nr2701P16400				1,537	1,537
nr2701P16600				1,670	1,670
nr2701P16800				1,804	1,804
nr2701P17000				1,946	1,946
nr2701P17200				2,089	2,089
nr2701P17400				2,239	2,239
nr2701P17600				2,392	2,392
nr2701P17800				2,549	2,549
nr2701P18000				2,710	2,710
nr2701P18200				2,874	2,874
nr2701P18400				3,042	3,042

相关资讯: