上海国际能源交易中心09月10日20号胶期权收盘行情

发布时间：2026年09月10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
nr2610C12200				4,300	4,300
nr2610C12400				4,100	4,100
nr2610C12600				3,900	3,900
nr2610C12800				3,700	3,700
nr2610C13000				3,500	3,500
nr2610C13200				3,300	3,300
nr2610C13400				3,100	3,100
nr2610C13600				2,900	2,900			2
nr2610C13800				2,700	2,700			1
nr2610C14000				2,500	2,500			7
nr2610C14200				2,300	2,300			8
nr2610C14400				2,102	2,102			2
nr2610C14600				1,904	1,904			11
nr2610C14800				1,709	1,709			73
nr2610C15000	1,388	1,388	1,388	1,388	1,517	1	1.388	565
nr2610C15200				1,330	1,330			65
nr2610C15400				1,150	1,150			62
nr2610C15600	1,074	1,074	1,074	1,074	979	4	4.296	110
nr2610C15800	819	843	659	659	820	8	5.816	144
nr2610C16000	825	825	507	554	674	1,524	1,025.55	358
nr2610C16200	664	664	402	433	543	299	158.41	180
nr2610C16400	544	544	314	341	428	273	115.085	192
nr2610C16600	439	439	236	264	331	249	80.307	185
nr2610C16800	338	338	190	203	250	164	41.03	130
nr2610C17000	279	279	140	154	184	973	189.128	521
nr2610C17200	210	210	106	108	132	152	22.966	191
nr2610C17400	165	165	87	87	93	162	18.235	185
nr2610C17600	128	128	62	63	63	154	14.132	285
nr2610C17800	103	105	50	50	42	371	24.593	211
nr2610C18000	75	84	35	37	27	1,263	66.822	884
nr2610C18200	50	63	26	28	17	418	17.739	307
nr2610C18400	50	51	20	20	11	447	14.759	96
nr2610P12200				1	1			102
nr2610P12400				1	1			71
nr2610P12600				1	1			55
nr2610P12800				1	1			45
nr2610P13000				1	1			86
nr2610P13200	1	1	1	1	1	1	0.001	109
nr2610P13400				1	1			59
nr2610P13600				1	1			96
nr2610P13800	1	1	1	1	1	14	0.014	92
nr2610P14000	1	3	1	3	1	66	0.194	268
nr2610P14200	1	2	1	2	1	84	0.136	109
nr2610P14400	2	4	2	3	2	239	0.762	245
nr2610P14600	2	4	2	3	5	178	0.543	247
nr2610P14800	12	12	4	4	10	238	1.371	182
nr2610P15000	8	10	6	7	18	713	5.872	449
nr2610P15200	3	18	3	16	31	316	4.466	152
nr2610P15400	24	34	19	31	51	528	14.118	229
nr2610P15600	39	64	35	52	79	706	35.703	688
nr2610P15800	66	115	62	101	120	304	26.217	91
nr2610P16000	101	180	101	180	174	323	44.227	205
nr2610P16200	150	274	150	241	243	383	79.47	116
nr2610P16400	230	384	228	344	328	373	115.032	65
nr2610P16600	331	498	331	459	431	181	72.034	70
nr2610P16800	445	646	445	637	549	42	23.218	46
nr2610P17000	577	798	577	798	684	15	9.921	18
nr2610P17200	756	943	756	943	832	12	10.116	16
nr2610P17400	915	1,115	915	1,103	993	22	22.093	19
nr2610P17600				1,163	1,163
nr2610P17800				1,342	1,342
nr2610P18000				1,527	1,527
nr2610P18200				1,717	1,717
nr2610P18400				1,910	1,910
nr2611C12400				4,350	4,350
nr2611C12600				4,150	4,150
nr2611C12800				3,950	3,950
nr2611C13000				3,750	3,750
nr2611C13200				3,551	3,551
nr2611C13400				3,352	3,352
nr2611C13600				3,155	3,155
nr2611C13800				2,959	2,959
nr2611C14000				2,765	2,765
nr2611C14200				2,574	2,574
nr2611C14400				2,385	2,385			1
nr2611C14600				2,200	2,200			2
nr2611C14800				2,020	2,020			2
nr2611C15000				1,845	1,845			89
nr2611C15200				1,676	1,676			72
nr2611C15400				1,514	1,514			43
nr2611C15600				1,360	1,360			47
nr2611C15800				1,214	1,214			83
nr2611C16000	1,150	1,163	876	904	1,077	33	31.24	334
nr2611C16200	866	912	763	812	950	82	68.628	143
nr2611C16400	896	896	677	685	832	79	59.967	148
nr2611C16600	673	738	596	625	723	64	42.957	235
nr2611C16800	690	714	212	540	624	138	76.545	236
nr2611C17000	630	653	446	473	535	1,332	720.125	967
nr2611C17200	537	547	392	410	456	95	43.244	113
nr2611C17400	468	492	339	359	386	92	36.112	82
nr2611C17600	404	406	296	305	325	131	44.008	97
nr2611C17800	360	380	261	276	271	181	56.2	119
nr2611C18000	319	339	226	238	224	679	182.078	811
nr2611C18200	276	284	206	207	184	142	32.411	58
nr2611C18400	247	309	176	185	151	250	51.952	74
nr2611C18600	225	231	157	170	122	241	43.589	76
nr2611P12400				1	1			28
nr2611P12600				1	1			17
nr2611P12800				1	1			31
nr2611P13000				2	2			57
nr2611P13200				3	3			50
nr2611P13400	6	6	6	6	5	4	0.024	103
nr2611P13600				8	8			49
nr2611P13800	9	9	9	9	12	4	0.036	55
nr2611P14000	13	16	13	15	18	157	2.41	216
nr2611P14200	17	22	17	22	27	84	1.666	79
nr2611P14400	21	30	21	30	38	176	4.752	464
nr2611P14600	34	43	34	41	53	172	6.716	110
nr2611P14800	40	61	40	57	73	209	11.778	213
nr2611P15000	67	85	58	77	97	226	16.768	194
nr2611P15200	92	114	83	111	128	201	20.01	148
nr2611P15400	123	157	108	147	166	115	16.104	75
nr2611P15600	162	199	144	196	212	122	21.862	123
nr2611P15800	207	261	204	259	266	37	8.573	88
nr2611P16000	263	345	233	334	328	230	71.115	260
nr2611P16200	324	421	318	415	400	68	26.531	176
nr2611P16400	374	533	374	533	482	83	38.236	159
nr2611P16600	515	669	485	624	573	102	57.578	129
nr2611P16800	568	766	568	742	674	124	79.996	94
nr2611P17000	690	901	687	885	785	78	61.707	92
nr2611P17200	817	1,023	809	1,023	905	62	58.176	48
nr2611P17400	930	1,193	930	1,148	1,035	100	108.112	66
nr2611P17600	1,107	1,315	1,107	1,289	1,173	53	63.04	50
nr2611P17800				1,319	1,319			1
nr2611P18000				1,472	1,472
nr2611P18200				1,632	1,632
nr2611P18400				1,798	1,798
nr2611P18600				1,970	1,970
nr2612C12800				3,849	3,849
nr2612C13000				3,652	3,652
nr2612C13200				3,457	3,457
nr2612C13400				3,264	3,264
nr2612C13600				3,072	3,072
nr2612C13800				2,884	2,884
nr2612C14000				2,699	2,699
nr2612C14200				2,517	2,517
nr2612C14400				2,340	2,340
nr2612C14600				2,168	2,168
nr2612C14800				2,000	2,000
nr2612C15000				1,839	1,839
nr2612C15200				1,685	1,685
nr2612C15400				1,537	1,537
nr2612C15600				1,396	1,396			2
nr2612C15800				1,262	1,262			2
nr2612C16000				1,138	1,138			6
nr2612C16200				1,021	1,021			8
nr2612C16400				911	911			6
nr2612C16600				811	811			9
nr2612C16800				719	719			3
nr2612C17000				633	633			11
nr2612C17200				555	555			10
nr2612C17400				486	486			13
nr2612C17600				423	423			25
nr2612C17800	470	470	383	383	365	13	6.005	37
nr2612C18000				316	316			5
nr2612C18200				272	272
nr2612C18400				232	232
nr2612C18600				198	198
nr2612P12800				8	8			2
nr2612P13000				12	12			3
nr2612P13200				17	17			5
nr2612P13400				24	24			5
nr2612P13600				32	32			3
nr2612P13800				44	44			5
nr2612P14000				59	59			3
nr2612P14200				77	77			13
nr2612P14400	99	99	99	99	100	2	0.198	16
nr2612P14600				127	127			14
nr2612P14800				159	159			13
nr2612P15000	154	181	154	181	198	15	2.493	24
nr2612P15200	188	223	188	198	243	12	2.507	13
nr2612P15400				295	295			4
nr2612P15600				353	353			3
nr2612P15800				419	419			6
nr2612P16000				495	495
nr2612P16200				577	577
nr2612P16400				667	667
nr2612P16600				766	766
nr2612P16800				873	873
nr2612P17000				987	987			5
nr2612P17200				1,109	1,109
nr2612P17400				1,239	1,239
nr2612P17600				1,376	1,376
nr2612P17800				1,518	1,518
nr2612P18000				1,668	1,668
nr2612P18200				1,823	1,823
nr2612P18400				1,983	1,983
nr2612P18600				2,149	2,149
nr2701C12400				4,163	4,163
nr2701C12600				3,967	3,967
nr2701C12800				3,772	3,772
nr2701C13000				3,578	3,578
nr2701C13200				3,387	3,387
nr2701C13400				3,198	3,198
nr2701C13600				3,013	3,013
nr2701C13800				2,830	2,830
nr2701C14000				2,651	2,651			1
nr2701C14200				2,477	2,477			2
nr2701C14400				2,307	2,307			4
nr2701C14600				2,143	2,143			1
nr2701C14800				1,983	1,983			2
nr2701C15000				1,831	1,831			3
nr2701C15200				1,684	1,684			6
nr2701C15400				1,544	1,544			4
nr2701C15600				1,411	1,411			10
nr2701C15800				1,286	1,286			7
nr2701C16000				1,166	1,166			11
nr2701C16200				1,055	1,055			12
nr2701C16400				952	952			19
nr2701C16600				855	855			28
nr2701C16800				766	766			28
nr2701C17000	190	730	190	730	684	2	0.92	34
nr2701C17200	720	720	720	720	606	1	0.72	44
nr2701C17400				539	539			56
nr2701C17600	559	559	559	559	476	4	2.236	43
nr2701C17800	515	515	515	515	419	4	2.06	34
nr2701C18000	475	475	449	449	368	3	1.399	49
nr2701C18200				321	321			59
nr2701C18400				281	281			84
nr2701P12400	28	28	28	28	9	1	0.028	68
nr2701P12600	30	30	30	30	13	1	0.03	53
nr2701P12800	35	35	35	35	19	2	0.07	45
nr2701P13000	41	48	41	48	25	4	0.182	29
nr2701P13200	48	58	48	53	34	4	0.212	52
nr2701P13400	58	58	58	58	46	1	0.058	43
nr2701P13600	69	69	69	69	60	1	0.069	31
nr2701P13800	88	92	85	92	77	5	0.443	29
nr2701P14000				98	98			16
nr2701P14200	120	134	115	134	123	8	0.96	18
nr2701P14400	166	174	154	160	154	28	4.571	14
nr2701P14600	172	207	159	193	189	88	16.016	15
nr2701P14800	209	238	198	230	228	56	12.184	13
nr2701P15000	259	273	249	249	276	15	3.956	14
nr2701P15200	315	315	290	315	329	9	2.719	7
nr2701P15400				387	387			7
nr2701P15600				454	454			4
nr2701P15800				528	528			3
nr2701P16000				608	608			3
nr2701P16200				696	696
nr2701P16400				793	793
nr2701P16600				894	894
nr2701P16800				1,005	1,005
nr2701P17000				1,122	1,122
nr2701P17200				1,244	1,244
nr2701P17400				1,376	1,376
nr2701P17600				1,513	1,513
nr2701P17800				1,655	1,655
nr2701P18000				1,804	1,804
nr2701P18200				1,955	1,955
nr2701P18400				2,115	2,115

相关资讯: