上海国际能源交易中心08月07日20号胶期权收盘行情

发布时间：2026年08月07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
nr2609C12200				2,520	2,520
nr2609C12400				2,320	2,320
nr2609C12600				2,120	2,120
nr2609C12800				1,920	1,920
nr2609C13000				1,720	1,720
nr2609C13200				1,522	1,522
nr2609C13400				1,326	1,326			3
nr2609C13600				1,135	1,135			22
nr2609C13800				950	950			21
nr2609C14000	755	755	755	755	776	3	2.265	49
nr2609C14200	612	612	612	612	616	2	1.224	58
nr2609C14400	445	477	430	451	473	23	10.547	72
nr2609C14600	317	345	288	316	351	95	29.739	169
nr2609C14800	217	251	201	214	251	130	29.344	81
nr2609C15000	144	169	130	141	172	421	60.966	682
nr2609C15200	95	112	88	93	114	91	8.773	147
nr2609C15400	64	75	58	62	72	133	8.951	147
nr2609C15600	43	49	40	44	43	57	2.449	167
nr2609C15800	31	35	29	31	25	101	3.146	159
nr2609C16000	23	24	19	20	13	353	7.503	469
nr2609C16200	17	17	14	14	7	42	0.656	116
nr2609C16400	12	12	11	11	3	63	0.671	116
nr2609C16600	9	9	8	8	1	48	0.256	65
nr2609C16800	6	7	6	6	1	57	0.287	66
nr2609C17000	5	5	4	4	1	41	0.167	89
nr2609C17200	3	3	3	3	1	54	0.152	78
nr2609C17400	3	3	3	3	1	28	0.072	78
nr2609C17600				1	1			75
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	1	1	1	1	1	7	0.007	196
nr2609P12400	1	1	1	1	1	15	0.015	82
nr2609P12600	2	2	2	2	1	97	0.159	83
nr2609P12800	3	3	2	2	1	20	0.055	89
nr2609P13000	5	5	4	4	1	159	0.699	939
nr2609P13200	8	8	4	7	3	17	0.087	62
nr2609P13400	12	12	8	8	7	60	0.535	162
nr2609P13600	18	20	13	14	15	142	2.215	238
nr2609P13800	32	32	23	23	31	56	1.442	166
nr2609P14000	57	57	39	40	56	401	18.746	877
nr2609P14200	88	89	67	67	96	89	6.611	101
nr2609P14400	139	139	109	114	153	130	16.193	125
nr2609P14600	204	225	175	185	231	161	31.295	147
nr2609P14800	305	320	258	285	331	98	28.258	115
nr2609P15000				452	452	2	0.904	51
nr2609P15200				593	593			24
nr2609P15400				751	751			37
nr2609P15600				923	923			16
nr2609P15800				1,104	1,104			19
nr2609P16000				1,293	1,293			3
nr2609P16200				1,486	1,486			7
nr2609P16400				1,683	1,683			5
nr2609P16600				1,881	1,881			1
nr2609P16800				2,080	2,080
nr2609P17000				2,280	2,280
nr2609P17200				2,480	2,480
nr2609P17400				2,680	2,680
nr2609P17600				2,880	2,880
nr2609P17800				3,080	3,080
nr2609P18000				3,280	3,280
nr2609P18200				3,480	3,480
nr2610C12200				2,591	2,591
nr2610C12400				2,393	2,393
nr2610C12600				2,196	2,196
nr2610C12800				2,002	2,002
nr2610C13000				1,812	1,812
nr2610C13200				1,625	1,625
nr2610C13400				1,445	1,445
nr2610C13600				1,273	1,273			2
nr2610C13800				1,108	1,108			1
nr2610C14000				954	954			8
nr2610C14200				812	812			4
nr2610C14400				683	683			2
nr2610C14600				566	566			6
nr2610C14800	400	400	400	400	463	1	0.4	17
nr2610C15000	314	342	303	325	374	27	8.792	270
nr2610C15200	252	261	252	255	298	45	11.752	50
nr2610C15400	194	203	194	203	234	49	10.297	35
nr2610C15600	155	157	155	156	181	27	4.203	70
nr2610C15800	121	121	121	121	138	31	3.836	43
nr2610C16000	94	103	90	98	103	80	7.594	267
nr2610C16200	74	75	74	74	76	33	2.451	71
nr2610C16400	55	61	55	60	56	48	2.806	65
nr2610C16600	45	48	45	48	40	40	1.825	65
nr2610C16800	38	39	35	39	28	48	1.778	49
nr2610C17000	29	32	29	32	20	81	2.215	37
nr2610C17200	24	26	22	26	14	28	0.688	38
nr2610C17400	22	22	20	20	9	21	0.441	47
nr2610C17600				6	6			23
nr2610C17800				4	4			39
nr2610C18000				2	2			36
nr2610P12200	12	12	11	11	2	13	0.101	51
nr2610P12400				4	4			26
nr2610P12600	20	20	20	20	8	2	0.028	17
nr2610P12800				14	14			19
nr2610P13000	36	36	30	30	24	5	0.156	17
nr2610P13200				37	37			21
nr2610P13400				57	57			28
nr2610P13600				84	84			37
nr2610P13800	100	101	97	97	120	8	0.858	37
nr2610P14000	130	135	130	135	165	3	0.43	45
nr2610P14200	182	182	182	182	223	5	0.91	25
nr2610P14400				293	293			6
nr2610P14600	319	319	319	319	376	6	2.085	10
nr2610P14800	439	439	409	409	473	2	0.848	7
nr2610P15000				584	584			35
nr2610P15200				707	707			7
nr2610P15400				843	843			2
nr2610P15600				990	990
nr2610P15800				1,146	1,146
nr2610P16000				1,311	1,311
nr2610P16200				1,484	1,484
nr2610P16400				1,664	1,664
nr2610P16600				1,848	1,848
nr2610P16800				2,036	2,036
nr2610P17000				2,227	2,227
nr2610P17200				2,421	2,421
nr2610P17400				2,617	2,617
nr2610P17600				2,814	2,814
nr2610P17800				3,012	3,012
nr2610P18000				3,210	3,210
nr2611C12400				2,584	2,584
nr2611C12600				2,393	2,393
nr2611C12800				2,205	2,205
nr2611C13000				2,022	2,022
nr2611C13200				1,843	1,843
nr2611C13400				1,671	1,671
nr2611C13600				1,505	1,505
nr2611C13800				1,348	1,348
nr2611C14000				1,198	1,198
nr2611C14200				1,058	1,058
nr2611C14400				928	928			1
nr2611C14600				808	808			2
nr2611C14800				698	698			2
nr2611C15000				599	599			2
nr2611C15200				509	509			7
nr2611C15400				430	430			10
nr2611C15600				361	361			12
nr2611C15800				301	301			14
nr2611C16000	223	224	215	219	249	6	1.317	38
nr2611C16200	185	200	183	194	204	38	7.278	30
nr2611C16400	166	179	160	167	166	44	7.369	25
nr2611C16600				133	133			27
nr2611C16800				107	107			49
nr2611C17000	110	111	107	107	85	4	0.435	31
nr2611C17200				67	67			32
nr2611C17400	67	67	67	67	53	1	0.067	20
nr2611C17600				41	41			26
nr2611C17800				31	31			39
nr2611C18000				24	24			54
nr2611P12400	35	35	34	34	18	2	0.069	19
nr2611P12600	40	44	40	44	27	2	0.084	18
nr2611P12800				39	39			13
nr2611P13000	73	73	69	69	56	2	0.142	18
nr2611P13200				77	77			27
nr2611P13400	131	131	114	114	104	7	0.857	66
nr2611P13600				139	139			23
nr2611P13800				180	180			11
nr2611P14000	199	199	199	199	231	1	0.199	7
nr2611P14200				290	290			10
nr2611P14400				360	360			7
nr2611P14600				439	439			2
nr2611P14800				529	529			2
nr2611P15000				629	629			1
nr2611P15200				739	739
nr2611P15400				859	859			2
nr2611P15600				989	989
nr2611P15800				1,129	1,129
nr2611P16000				1,276	1,276
nr2611P16200				1,431	1,431
nr2611P16400				1,592	1,592
nr2611P16600				1,759	1,759
nr2611P16800				1,933	1,933
nr2611P17000				2,111	2,111
nr2611P17200				2,293	2,293
nr2611P17400				2,478	2,478
nr2611P17600				2,666	2,666
nr2611P17800				2,856	2,856
nr2611P18000				3,049	3,049
nr2612C12800				2,233	2,233
nr2612C13000				2,057	2,057
nr2612C13200				1,887	1,887
nr2612C13400				1,723	1,723
nr2612C13600				1,566	1,566
nr2612C13800				1,416	1,416
nr2612C14000				1,273	1,273
nr2612C14200				1,140	1,140
nr2612C14400				1,016	1,016
nr2612C14600				901	901
nr2612C14800				794	794
nr2612C15000				695	695
nr2612C15200				606	606
nr2612C15400				527	527
nr2612C15600				455	455			3
nr2612C15800				390	390			4
nr2612C16000				332	332			6
nr2612C16200				283	283			7
nr2612C16400	216	217	216	217	239	2	0.433	12
nr2612C16600	185	186	185	186	200	2	0.371
nr2612P12800				74	74			11
nr2612P13000				98	98			10
nr2612P13200	147	147	134	134	127	4	0.559	13
nr2612P13400	167	170	163	164	163	4	0.664	4
nr2612P13600	204	208	204	204	205	4	0.82	1
nr2612P13800				254	254			4
nr2612P14000				311	311
nr2612P14200				378	378
nr2612P14400				453	453
nr2612P14600				537	537
nr2612P14800				629	629
nr2612P15000				730	730
nr2612P15200				840	840
nr2612P15400				960	960
nr2612P15600				1,087	1,087
nr2612P15800				1,222	1,222
nr2612P16000				1,364	1,364
nr2612P16200				1,514	1,514
nr2612P16400				1,669	1,669
nr2612P16600				1,830	1,830
nr2701C12400				2,654	2,654
nr2701C12600				2,480	2,480
nr2701C12800				2,312	2,312
nr2701C13000				2,149	2,149
nr2701C13200				1,991	1,991
nr2701C13400				1,840	1,840
nr2701C13600				1,695	1,695
nr2701C13800				1,556	1,556
nr2701C14000				1,424	1,424			1
nr2701C14200				1,301	1,301			2
nr2701C14400				1,183	1,183			4
nr2701C14600				1,073	1,073			1
nr2701C14800				971	971			2
nr2701C15000				874	874			3
nr2701C15200				786	786			5
nr2701C15400				704	704			5
nr2701C15600				627	627			10
nr2701C15800				560	560			9
nr2701C16000				497	497			11
nr2701C16200	394	394	394	394	440	1	0.394	12
nr2701C16400				388	388			19
nr2701C16600				341	341			21
nr2701C16800				300	300			30
nr2701C17000				261	261			35
nr2701C17200				229	229			43
nr2701C17400	205	224	205	208	199	40	8.549	53
nr2701C17600	182	203	182	191	173	110	21.235	52
nr2701C17800	173	181	171	174	149	53	9.351	39
nr2701C18000	160	160	160	160	129	1	0.16	42
nr2701C18200	148	148	147	147	111	2	0.295	43
nr2701C18400	141	141	138	138	96	2	0.279	34
nr2701P12400	123	123	120	120	103	2	0.243	74
nr2701P12600	144	145	137	137	129	3	0.426	53
nr2701P12800	165	172	157	157	161	120	19.734	38
nr2701P13000	187	194	182	184	197	232	43.952	27
nr2701P13200	200	232	200	220	238	143	30.937	45
nr2701P13400	257	257	256	256	286	2	0.513	35
nr2701P13600				341	341			27
nr2701P13800				401	401			21
nr2701P14000				468	468			17
nr2701P14200				544	544			20
nr2701P14400				625	625			15
nr2701P14600				714	714			14
nr2701P14800				812	812			13
nr2701P15000				914	914			8
nr2701P15200				1,025	1,025			6
nr2701P15400	1,042	1,042	1,042	1,042	1,143	1	1.042	7
nr2701P15600				1,265	1,265			4
nr2701P15800				1,397	1,397			4
nr2701P16000				1,532	1,532			4
nr2701P16200				1,675	1,675
nr2701P16400				1,822	1,822
nr2701P16600				1,974	1,974
nr2701P16800				2,133	2,133
nr2701P17000				2,293	2,293
nr2701P17200				2,460	2,460
nr2701P17400				2,629	2,629
nr2701P17600				2,803	2,803
nr2701P17800				2,979	2,979
nr2701P18000				3,158	3,158
nr2701P18200				3,340	3,340
nr2701P18400				3,524	3,524

相关资讯: