上海国际能源交易中心09月11日20号胶期权收盘行情

发布时间：2026年09月11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				4,000	4,000
nr2610C12400				3,800	3,800
nr2610C12600				3,600	3,600
nr2610C12800				3,400	3,400
nr2610C13000				3,200	3,200
nr2610C13200				3,000	3,000
nr2610C13400				2,800	2,800
nr2610C13600				2,600	2,600			2
nr2610C13800				2,400	2,400			1
nr2610C14000				2,200	2,200			7
nr2610C14200				2,000	2,000			8
nr2610C14400				1,802	1,802			2
nr2610C14600				1,606	1,606			11
nr2610C14800				1,412	1,412			73
nr2610C15000	1,197	1,197	1,120	1,125	1,223	8	9.279	565
nr2610C15200				1,042	1,042			65
nr2610C15400				870	870			62
nr2610C15600				711	711			110
nr2610C15800	612	692	418	485	567	61	32.779	130
nr2610C16000	550	578	291	389	441	1,043	445.165	259
nr2610C16200	439	439	234	294	333	405	124.889	153
nr2610C16400	292	352	162	210	245	349	83.828	150
nr2610C16600	58	280	58	169	175	309	60.686	209
nr2610C16800	206	206	82	127	120	188	26.017	134
nr2610C17000	144	159	62	93	81	1,053	99.404	419
nr2610C17200	120	122	51	70	52	306	20.721	183
nr2610C17400	93	93	37	51	32	339	18.073	159
nr2610C17600	70	70	26	34	20	388	15.28	281
nr2610C17800	53	53	17	26	11	445	13.04	169
nr2610C18000	41	44	13	19	6	1,055	23.721	901
nr2610C18200	30	30	9	14	3	262	3.746	313
nr2610C18400	23	23	6	9	1	316	3.273	146
nr2610P12200				1	1			102
nr2610P12400				1	1			71
nr2610P12600				1	1			55
nr2610P12800				1	1			45
nr2610P13000				1	1			86
nr2610P13200				1	1			109
nr2610P13400				1	1			59
nr2610P13600				1	1			96
nr2610P13800	1	1	1	1	1	4	0.004	88
nr2610P14000	1	2	1	2	1	65	0.118	282
nr2610P14200	1	1	1	1	1	29	0.029	106
nr2610P14400	4	4	2	3	3	86	0.212	274
nr2610P14600	3	4	2	3	6	111	0.345	221
nr2610P14800	7	7	3	4	12	347	1.677	126
nr2610P15000	2	12	2	9	24	735	6.614	372
nr2610P15200	15	27	13	19	42	413	8.786	175
nr2610P15400	25	57	24	37	70	455	16.38	273
nr2610P15600	56	107	51	71	111	289	20.787	695
nr2610P15800	101	170	95	127	167	304	38.508	128
nr2610P16000	163	280	153	213	241	570	112.485	323
nr2610P16200	222	395	222	395	333	323	94.681	139
nr2610P16400	349	533	330	465	445	186	74.801	71
nr2610P16600	525	652	470	595	575	74	39.954	66
nr2610P16800	596	830	596	763	720	35	24.185	48
nr2610P17000	809	967	809	875	880	19	16.976	29
nr2610P17200	938	976	938	954	1,052	10	9.634	24
nr2610P17400	1,144	1,337	1,144	1,232	1,232	16	19.389	23
nr2610P17600				1,419	1,419
nr2610P17800				1,611	1,611
nr2610P18000				1,806	1,806
nr2610P18200				2,003	2,003
nr2610P18400				2,201	2,201
nr2611C12400				4,065	4,065
nr2611C12600				3,865	3,865
nr2611C12800				3,665	3,665
nr2611C13000				3,465	3,465
nr2611C13200				3,266	3,266
nr2611C13400				3,068	3,068
nr2611C13600				2,871	2,871
nr2611C13800				2,675	2,675
nr2611C14000				2,482	2,482
nr2611C14200				2,292	2,292
nr2611C14400				2,105	2,105			1
nr2611C14600				1,923	1,923			2
nr2611C14800				1,746	1,746			2
nr2611C15000				1,575	1,575			89
nr2611C15200				1,412	1,412			72
nr2611C15400				1,257	1,257			43
nr2611C15600				1,111	1,111			47
nr2611C15800				974	974			83
nr2611C16000	904	943	696	749	848	491	417.07	137
nr2611C16200	817	817	601	674	732	199	136.035	100
nr2611C16400	704	704	527	575	627	86	51.097	144
nr2611C16600	628	639	428	487	533	326	168.984	158
nr2611C16800	544	544	386	423	449	195	86.619	220
nr2611C17000	487	561	323	356	375	627	239.95	835
nr2611C17200	421	421	292	317	311	72	24.88	108
nr2611C17400	275	336	243	277	255	104	28.008	67
nr2611C17600	293	301	212	238	208	104	25.264	92
nr2611C17800	274	274	187	208	167	220	48.731	139
nr2611C18000	253	255	157	195	134	331	64.386	836
nr2611C18200	225	225	143	160	106	123	20.091	95
nr2611C18400	203	203	122	141	84	152	22.853	82
nr2611C18600	177	177	110	129	66	295	37.604	120
nr2611P12400				1	1			28
nr2611P12600				1	1			17
nr2611P12800				1	1			31
nr2611P13000				1	1			57
nr2611P13200				3	3			50
nr2611P13400	6	6	5	6	5	15	0.085	97
nr2611P13600				8	8			49
nr2611P13800	10	13	10	11	13	11	0.128	55
nr2611P14000	15	18	14	16	20	219	3.686	241
nr2611P14200	21	25	20	22	30	211	4.913	83
nr2611P14400	27	36	27	30	43	343	11.04	477
nr2611P14600	40	50	39	45	60	466	20.852	144
nr2611P14800	55	72	54	63	83	458	28.605	238
nr2611P15000	78	97	75	91	112	212	17.857	178
nr2611P15200	104	139	104	120	149	132	15.555	153
nr2611P15400	147	183	141	165	193	124	19.643	99
nr2611P15600	210	260	185	220	247	192	40.031	129
nr2611P15800	252	333	247	306	310	99	27.741	90
nr2611P16000	326	458	319	382	384	150	53.852	193
nr2611P16200	409	512	402	512	468	155	69.492	146
nr2611P16400	513	621	503	592	562	128	72.26	129
nr2611P16600	612	741	609	711	668	94	61.648	108
nr2611P16800	730	880	730	845	784	63	49.635	70
nr2611P17000	870	1,022	870	975	909	41	38.455	93
nr2611P17200	995	1,177	988	1,177	1,045	60	63.08	57
nr2611P17400	1,141	1,339	1,139	1,339	1,189	29	34.856	70
nr2611P17600	1,297	1,507	1,293	1,507	1,341	55	76.144	55
nr2611P17800				1,500	1,500			1
nr2611P18000				1,667	1,667
nr2611P18200				1,839	1,839
nr2611P18400				2,016	2,016
nr2611P18600				2,198	2,198
nr2612C12800				3,582	3,582
nr2612C13000				3,388	3,388
nr2612C13200				3,197	3,197
nr2612C13400				3,008	3,008
nr2612C13600				2,823	2,823
nr2612C13800				2,641	2,641
nr2612C14000				2,462	2,462
nr2612C14200				2,288	2,288
nr2612C14400				2,120	2,120
nr2612C14600				1,958	1,958
nr2612C14800				1,801	1,801
nr2612C15000				1,650	1,650
nr2612C15200				1,507	1,507
nr2612C15400				1,371	1,371
nr2612C15600				1,242	1,242			2
nr2612C15800				1,120	1,120			2
nr2612C16000				1,008	1,008			6
nr2612C16200				904	904			8
nr2612C16400				805	805			6
nr2612C16600				716	716			9
nr2612C16800				634	634			3
nr2612C17000				558	558			11
nr2612C17200				490	490			10
nr2612C17400				429	429			13
nr2612C17600				373	373			25
nr2612C17800	299	299	299	299	324	15	4.485	33
nr2612C18000				281	281			5
nr2612C18200	282	282	237	239	241	6	1.546	2
nr2612C18400	254	264	207	209	208	10	2.288	5
nr2612C18600	229	236	183	183	177	14	2.988	4
nr2612P12800				17	17			2
nr2612P13000				23	23			3
nr2612P13200				32	32			5
nr2612P13400				44	44			5
nr2612P13600				58	58			3
nr2612P13800				76	76			5
nr2612P14000				97	97			3
nr2612P14200				123	123			13
nr2612P14400	106	106	106	106	154	3	0.318	15
nr2612P14600				192	192			14
nr2612P14800	169	169	156	156	234	4	0.644	15
nr2612P15000				283	283			24
nr2612P15200				339	339			13
nr2612P15400				404	404			4
nr2612P15600				474	474			3
nr2612P15800				551	551			6
nr2612P16000				639	639
nr2612P16200				734	734
nr2612P16400				835	835
nr2612P16600				945	945
nr2612P16800				1,063	1,063
nr2612P17000				1,186	1,186			5
nr2612P17200				1,318	1,318
nr2612P17400				1,457	1,457
nr2612P17600				1,600	1,600
nr2612P17800				1,751	1,751
nr2612P18000				1,907	1,907
nr2612P18200				2,067	2,067
nr2612P18400				2,233	2,233
nr2612P18600				2,402	2,402
nr2701C12400				3,950	3,950
nr2701C12600				3,756	3,756
nr2701C12800				3,565	3,565
nr2701C13000				3,375	3,375
nr2701C13200				3,188	3,188
nr2701C13400				3,004	3,004
nr2701C13600				2,824	2,824
nr2701C13800				2,647	2,647
nr2701C14000				2,475	2,475			1
nr2701C14200				2,307	2,307			2
nr2701C14400				2,146	2,146			4
nr2701C14600				1,990	1,990			1
nr2701C14800				1,838	1,838			2
nr2701C15000				1,695	1,695			3
nr2701C15200				1,558	1,558			6
nr2701C15400				1,425	1,425			4
nr2701C15600				1,303	1,303			10
nr2701C15800	1,040	1,040	1,040	1,040	1,186	1	1.04	7
nr2701C16000				1,075	1,075			11
nr2701C16200				975	975			12
nr2701C16400				878	878			19
nr2701C16600				790	790			28
nr2701C16800				709	709			28
nr2701C17000	629	629	629	629	631	1	0.629	34
nr2701C17200	527	527	527	527	564	1	0.527	44
nr2701C17400	470	470	470	470	500	2	0.94	55
nr2701C17600				443	443			43
nr2701C17800				392	392			34
nr2701C18000	360	360	201	333	344	4	1.248	49
nr2701C18200				303	303			59
nr2701C18400	328	351	275	309	263	119	38.455	54
nr2701P12400				17	17			68
nr2701P12600	33	33	33	33	24	1	0.033	53
nr2701P12800	38	38	38	38	32	1	0.038	45
nr2701P13000	48	48	48	48	43	1	0.048	29
nr2701P13200	54	54	54	54	55	1	0.054	52
nr2701P13400	66	66	66	66	71	1	0.066	43
nr2701P13600	79	79	79	79	91	1	0.079	31
nr2701P13800	98	98	98	98	114	1	0.098	29
nr2701P14000	118	122	111	119	142	8	0.947	17
nr2701P14200	138	158	126	141	174	20	2.737	19
nr2701P14400	165	196	157	172	212	76	13.516	19
nr2701P14600	210	240	194	211	255	26	5.627	17
nr2701P14800	246	261	232	255	303	11	2.698	13
nr2701P15000	311	311	311	311	360	1	0.311	14
nr2701P15200				421	421			7
nr2701P15400				488	488			7
nr2701P15600				566	566			4
nr2701P15800				648	648			3
nr2701P16000	695	695	695	695	737	1	0.695	3
nr2701P16200				835	835
nr2701P16400				938	938
nr2701P16600				1,049	1,049
nr2701P16800				1,167	1,167
nr2701P17000				1,289	1,289
nr2701P17200				1,421	1,421
nr2701P17400				1,557	1,557
nr2701P17600				1,699	1,699
nr2701P17800				1,847	1,847
nr2701P18000				1,999	1,999
nr2701P18200				2,157	2,157
nr2701P18400				2,317	2,317

相关资讯: