上海国际能源交易中心08月10日20号胶期权收盘行情
发布时间：2026年08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 |
|---|
| nr2609C12200 | | | | 2,535 | 2,535 | | | |
| nr2609C12400 | | | | 2,335 | 2,335 | | | |
| nr2609C12600 | | | | 2,135 | 2,135 | | | |
| nr2609C12800 | | | | 1,935 | 1,935 | | | |
| nr2609C13000 | | | | 1,735 | 1,735 | | | |
| nr2609C13200 | | | | 1,536 | 1,536 | | | |
| nr2609C13400 | | | | 1,339 | 1,339 | | | 3 |
| nr2609C13600 | | | | 1,146 | 1,146 | | | 22 |
| nr2609C13800 | | | | 958 | 958 | | | 21 |
| nr2609C14000 | 787 | 825 | 787 | 825 | 781 | 21 | 16.682 | 42 |
| nr2609C14200 | 622 | 650 | 600 | 600 | 617 | 21 | 13.105 | 56 |
| nr2609C14400 | 472 | 490 | 412 | 412 | 471 | 22 | 9.935 | 70 |
| nr2609C14600 | 331 | 353 | 270 | 293 | 346 | 88 | 26.791 | 163 |
| nr2609C14800 | 230 | 246 | 177 | 205 | 244 | 207 | 43.37 | 79 |
| nr2609C15000 | 144 | 165 | 106 | 125 | 164 | 497 | 67.552 | 683 |
| nr2609C15200 | 101 | 106 | 76 | 80 | 106 | 155 | 15.1 | 170 |
| nr2609C15400 | 64 | 69 | 47 | 52 | 65 | 118 | 7.577 | 153 |
| nr2609C15600 | 44 | 46 | 32 | 35 | 38 | 164 | 6.65 | 193 |
| nr2609C15800 | 30 | 32 | 22 | 22 | 21 | 177 | 4.826 | 158 |
| nr2609C16000 | 20 | 22 | 14 | 16 | 11 | 464 | 8.153 | 366 |
| nr2609C16200 | 16 | 16 | 11 | 11 | 5 | 144 | 1.819 | 113 |
| nr2609C16400 | 11 | 12 | 8 | 8 | 2 | 138 | 1.375 | 113 |
| nr2609C16600 | 8 | 9 | 6 | 6 | 1 | 152 | 0.976 | 73 |
| nr2609C16800 | 6 | 6 | 5 | 5 | 1 | 50 | 0.255 | 82 |
| nr2609C17000 | 4 | 4 | 3 | 3 | 1 | 28 | 0.083 | 91 |
| nr2609C17200 | 3 | 3 | 3 | 3 | 1 | 11 | 0.033 | 73 |
| nr2609C17400 | 2 | 2 | 2 | 2 | 1 | 10 | 0.02 | 78 |
| nr2609C17600 | 2 | 2 | 2 | 2 | 1 | 39 | 0.069 | 64 |
| nr2609C17800 | | | | 1 | 1 | | | 21 |
| nr2609C18000 | | | | 1 | 1 | | | 33 |
| nr2609C18200 | | | | 1 | 1 | | | 26 |
| nr2609P12200 | | | | 1 | 1 | | | 196 |
| nr2609P12400 | 1 | 1 | 1 | 1 | 1 | 87 | 0.087 | 159 |
| nr2609P12600 | 1 | 1 | 1 | 1 | 1 | 16 | 0.016 | 73 |
| nr2609P12800 | 2 | 2 | 1 | 1 | 1 | 25 | 0.035 | 89 |
| nr2609P13000 | 4 | 4 | 2 | 3 | 1 | 224 | 0.703 | 990 |
| nr2609P13200 | 5 | 5 | 3 | 3 | 2 | 17 | 0.074 | 67 |
| nr2609P13400 | 7 | 7 | 5 | 5 | 5 | 103 | 0.583 | 180 |
| nr2609P13600 | 15 | 15 | 9 | 10 | 11 | 193 | 2.244 | 242 |
| nr2609P13800 | 25 | 25 | 16 | 17 | 24 | 107 | 2.262 | 182 |
| nr2609P14000 | 62 | 62 | 29 | 33 | 46 | 657 | 22.642 | 791 |
| nr2609P14200 | 68 | 68 | 53 | 54 | 82 | 111 | 7.037 | 115 |
| nr2609P14400 | 115 | 119 | 89 | 92 | 136 | 249 | 26.643 | 140 |
| nr2609P14600 | 182 | 185 | 156 | 167 | 211 | 241 | 41.678 | 159 |
| nr2609P14800 | 282 | 286 | 250 | 269 | 309 | 207 | 55.983 | 121 |
| nr2609P15000 | 408 | 408 | 408 | 408 | 429 | 2 | 0.837 | 50 |
| nr2609P15200 | | | | 571 | 571 | | | 24 |
| nr2609P15400 | | | | 730 | 730 | | | 37 |
| nr2609P15600 | 921 | 921 | 921 | 921 | 902 | 2 | 1.842 | 16 |
| nr2609P15800 | | | | 1,085 | 1,085 | | | 19 |
| nr2609P16000 | | | | 1,275 | 1,275 | | | 3 |
| nr2609P16200 | | | | 1,470 | 1,470 | | | 7 |
| nr2609P16400 | | | | 1,667 | 1,667 | | | 5 |
| nr2609P16600 | | | | 1,865 | 1,865 | | | 1 |
| nr2609P16800 | | | | 2,065 | 2,065 | | | |
| nr2609P17000 | | | | 2,265 | 2,265 | | | |
| nr2609P17200 | | | | 2,465 | 2,465 | | | |
| nr2609P17400 | | | | 2,665 | 2,665 | | | |
| nr2609P17600 | | | | 2,865 | 2,865 | | | |
| nr2609P17800 | | | | 3,065 | 3,065 | | | |
| nr2609P18000 | | | | 3,265 | 3,265 | | | |
| nr2609P18200 | | | | 3,465 | 3,465 | | | |
| nr2610C12200 | | | | 2,606 | 2,606 | | | |
| nr2610C12400 | | | | 2,409 | 2,409 | | | |
| nr2610C12600 | | | | 2,213 | 2,213 | | | |
| nr2610C12800 | | | | 2,020 | 2,020 | | | |
| nr2610C13000 | | | | 1,830 | 1,830 | | | |
| nr2610C13200 | | | | 1,645 | 1,645 | | | |
| nr2610C13400 | | | | 1,466 | 1,466 | | | |
| nr2610C13600 | | | | 1,294 | 1,294 | | | 2 |
| nr2610C13800 | | | | 1,130 | 1,130 | | | 1 |
| nr2610C14000 | | | | 978 | 978 | | | 8 |
| nr2610C14200 | 798 | 798 | 798 | 798 | 836 | 1 | 0.798 | 3 |
| nr2610C14400 | | | | 707 | 707 | | | 2 |
| nr2610C14600 | | | | 590 | 590 | | | 6 |
| nr2610C14800 | 424 | 424 | 406 | 408 | 486 | 35 | 14.84 | 33 |
| nr2610C15000 | 330 | 368 | 304 | 335 | 396 | 85 | 29 | 270 |
| nr2610C15200 | 267 | 267 | 250 | 250 | 318 | 31 | 8.77 | 41 |
| nr2610C15400 | 212 | 218 | 191 | 191 | 253 | 45 | 9.715 | 44 |
| nr2610C15600 | 167 | 167 | 149 | 149 | 198 | 59 | 9.987 | 58 |
| nr2610C15800 | 133 | 133 | 133 | 133 | 153 | 27 | 3.831 | 31 |
| nr2610C16000 | 99 | 114 | 91 | 97 | 116 | 49 | 5.1 | 280 |
| nr2610C16200 | 82 | 90 | 82 | 84 | 87 | 28 | 2.372 | 55 |
| nr2610C16400 | 70 | 70 | 68 | 68 | 65 | 26 | 1.768 | 61 |
| nr2610C16600 | 55 | 55 | 55 | 55 | 47 | 17 | 0.919 | 63 |
| nr2610C16800 | 46 | 46 | 45 | 46 | 34 | 31 | 1.361 | 39 |
| nr2610C17000 | 33 | 37 | 31 | 31 | 24 | 48 | 1.544 | 40 |
| nr2610C17200 | 27 | 31 | 26 | 26 | 17 | 75 | 2.118 | 68 |
| nr2610C17400 | 23 | 23 | 22 | 22 | 12 | 50 | 1.07 | 62 |
| nr2610C17600 | 18 | 22 | 18 | 19 | 8 | 63 | 1.218 | 53 |
| nr2610C17800 | | | | 5 | 5 | | | 39 |
| nr2610C18000 | | | | 3 | 3 | | | 36 |
| nr2610P12200 | 11 | 11 | 11 | 11 | 3 | 48 | 0.44 | 66 |
| nr2610P12400 | 14 | 14 | 14 | 14 | 6 | 5 | 0.07 | 31 |
| nr2610P12600 | 18 | 18 | 18 | 18 | 10 | 7 | 0.11 | 20 |
| nr2610P12800 | 25 | 25 | 23 | 23 | 17 | 22 | 0.501 | 24 |
| nr2610P13000 | 32 | 34 | 32 | 34 | 27 | 29 | 0.909 | 25 |
| nr2610P13200 | 42 | 44 | 40 | 40 | 42 | 96 | 4.127 | 65 |
| nr2610P13400 | 57 | 57 | 57 | 57 | 63 | 18 | 1.044 | 40 |
| nr2610P13600 | 77 | 78 | 70 | 70 | 90 | 21 | 1.573 | 51 |
| nr2610P13800 | 98 | 107 | 93 | 98 | 127 | 38 | 4.045 | 48 |
| nr2610P14000 | 142 | 142 | 130 | 134 | 174 | 33 | 4.585 | 65 |
| nr2610P14200 | 176 | 176 | 176 | 176 | 232 | 1 | 0.176 | 24 |
| nr2610P14400 | 244 | 244 | 244 | 244 | 302 | 2 | 0.546 | 5 |
| nr2610P14600 | 326 | 326 | 308 | 322 | 385 | 4 | 1.341 | 10 |
| nr2610P14800 | 420 | 420 | 396 | 403 | 481 | 8 | 3.38 | 11 |
| nr2610P15000 | | | | 590 | 590 | | | 35 |
| nr2610P15200 | | | | 713 | 713 | | | 7 |
| nr2610P15400 | | | | 847 | 847 | | | 2 |
| nr2610P15600 | | | | 992 | 992 | | | |
| nr2610P15800 | | | | 1,146 | 1,146 | | | |
| nr2610P16000 | | | | 1,310 | 1,310 | | | |
| nr2610P16200 | | | | 1,480 | 1,480 | | | |
| nr2610P16400 | | | | 1,658 | 1,658 | | | |
| nr2610P16600 | | | | 1,840 | 1,840 | | | |
| nr2610P16800 | | | | 2,027 | 2,027 | | | |
| nr2610P17000 | | | | 2,217 | 2,217 | | | |
| nr2610P17200 | | | | 2,409 | 2,409 | | | |
| nr2610P17400 | | | | 2,604 | 2,604 | | | |
| nr2610P17600 | | | | 2,801 | 2,801 | | | |
| nr2610P17800 | | | | 2,998 | 2,998 | | | |
| nr2610P18000 | | | | 3,196 | 3,196 | | | |
| nr2611C12400 | | | | 2,598 | 2,598 | | | |
| nr2611C12600 | | | | 2,406 | 2,406 | | | |
| nr2611C12800 | | | | 2,218 | 2,218 | | | |
| nr2611C13000 | | | | 2,034 | 2,034 | | | |
| nr2611C13200 | | | | 1,855 | 1,855 | | | |
| nr2611C13400 | | | | 1,682 | 1,682 | | | |
| nr2611C13600 | | | | 1,516 | 1,516 | | | |
| nr2611C13800 | | | | 1,357 | 1,357 | | | |
| nr2611C14000 | | | | 1,207 | 1,207 | | | |
| nr2611C14200 | | | | 1,066 | 1,066 | | | |
| nr2611C14400 | | | | 934 | 934 | | | 1 |
| nr2611C14600 | | | | 813 | 813 | | | 2 |
| nr2611C14800 | | | | 702 | 702 | | | 2 |
| nr2611C15000 | | | | 602 | 602 | | | 2 |
| nr2611C15200 | | | | 512 | 512 | | | 7 |
| nr2611C15400 | | | | 433 | 433 | | | 10 |
| nr2611C15600 | | | | 363 | 363 | | | 12 |
| nr2611C15800 | | | | 302 | 302 | | | 14 |
| nr2611C16000 | | | | 249 | 249 | | | 38 |
| nr2611C16200 | 192 | 214 | 189 | 191 | 204 | 165 | 32.623 | 34 |
| nr2611C16400 | 162 | 193 | 158 | 193 | 166 | 233 | 39.584 | 39 |
| nr2611C16600 | | | | 133 | 133 | | | 27 |
| nr2611C16800 | | | | 107 | 107 | | | 49 |
| nr2611C17000 | 115 | 115 | 113 | 113 | 85 | 2 | 0.228 | 31 |
| nr2611C17200 | | | | 67 | 67 | | | 32 |
| nr2611C17400 | | | | 52 | 52 | | | 20 |
| nr2611C17600 | | | | 40 | 40 | | | 26 |
| nr2611C17800 | | | | 31 | 31 | | | 39 |
| nr2611C18000 | | | | 24 | 24 | | | 54 |
| nr2611P12400 | 33 | 33 | 32 | 32 | 17 | 2 | 0.065 | 18 |
| nr2611P12600 | 41 | 41 | 41 | 41 | 25 | 1 | 0.041 | 18 |
| nr2611P12800 | | | | 37 | 37 | | | 13 |
| nr2611P13000 | 67 | 67 | 67 | 67 | 53 | 1 | 0.067 | 17 |
| nr2611P13200 | | | | 74 | 74 | | | 27 |
| nr2611P13400 | | | | 100 | 100 | | | 66 |
| nr2611P13600 | | | | 134 | 134 | | | 23 |
| nr2611P13800 | | | | 175 | 175 | | | 11 |
| nr2611P14000 | 201 | 202 | 200 | 200 | 224 | 4 | 0.804 | 8 |
| nr2611P14200 | | | | 283 | 283 | | | 10 |
| nr2611P14400 | | | | 351 | 351 | | | 7 |
| nr2611P14600 | | | | 429 | 429 | | | 2 |
| nr2611P14800 | | | | 518 | 518 | | | 2 |
| nr2611P15000 | | | | 617 | 617 | | | 1 |
| nr2611P15200 | | | | 726 | 726 | | | |
| nr2611P15400 | | | | 847 | 847 | | | 2 |
| nr2611P15600 | | | | 976 | 976 | | | |
| nr2611P15800 | | | | 1,115 | 1,115 | | | |
| nr2611P16000 | | | | 1,262 | 1,262 | | | |
| nr2611P16200 | | | | 1,416 | 1,416 | | | |
| nr2611P16400 | | | | 1,577 | 1,577 | | | |
| nr2611P16600 | | | | 1,745 | 1,745 | | | |
| nr2611P16800 | | | | 1,918 | 1,918 | | | |
| nr2611P17000 | | | | 2,096 | 2,096 | | | |
| nr2611P17200 | | | | 2,278 | 2,278 | | | |
| nr2611P17400 | | | | 2,463 | 2,463 | | | |
| nr2611P17600 | | | | 2,651 | 2,651 | | | |
| nr2611P17800 | | | | 2,841 | 2,841 | | | |
| nr2611P18000 | | | | 3,034 | 3,034 | | | |
| nr2612C12800 | | | | 2,239 | 2,239 | | | |
| nr2612C13000 | | | | 2,062 | 2,062 | | | |
| nr2612C13200 | | | | 1,891 | 1,891 | | | |
| nr2612C13400 | | | | 1,726 | 1,726 | | | |
| nr2612C13600 | | | | 1,567 | 1,567 | | | |
| nr2612C13800 | | | | 1,416 | 1,416 | | | |
| nr2612C14000 | | | | 1,273 | 1,273 | | | |
| nr2612C14200 | | | | 1,139 | 1,139 | | | |
| nr2612C14400 | | | | 1,014 | 1,014 | | | |
| nr2612C14600 | | | | 898 | 898 | | | |
| nr2612C14800 | | | | 790 | 790 | | | |
| nr2612C15000 | | | | 691 | 691 | | | |
| nr2612C15200 | | | | 602 | 602 | | | |
| nr2612C15400 | | | | 522 | 522 | | | |
| nr2612C15600 | | | | 449 | 449 | | | 3 |
| nr2612C15800 | | | | 384 | 384 | | | 4 |
| nr2612C16000 | | | | 327 | 327 | | | 6 |
| nr2612C16200 | | | | 278 | 278 | | | 7 |
| nr2612C16400 | | | | 234 | 234 | | | 12 |
| nr2612C16600 | | | | 196 | 196 | | | |
| nr2612P12800 | | | | 70 | 70 | | | 11 |
| nr2612P13000 | | | | 93 | 93 | | | 10 |
| nr2612P13200 | 135 | 135 | 135 | 135 | 121 | 1 | 0.135 | 12 |
| nr2612P13400 | 164 | 164 | 164 | 164 | 155 | 1 | 0.164 | 4 |
| nr2612P13600 | 199 | 199 | 198 | 199 | 196 | 3 | 0.596 | 1 |
| nr2612P13800 | 242 | 242 | 240 | 240 | 245 | 5 | 1.202 | 4 |
| nr2612P14000 | 289 | 289 | 289 | 289 | 301 | 1 | 0.289 | 1 |
| nr2612P14200 | | | | 367 | 367 | | | |
| nr2612P14400 | | | | 441 | 441 | | | |
| nr2612P14600 | | | | 524 | 524 | | | |
| nr2612P14800 | | | | 616 | 616 | | | |
| nr2612P15000 | | | | 716 | 716 | | | |
| nr2612P15200 | | | | 826 | 826 | | | |
| nr2612P15400 | | | | 945 | 945 | | | |
| nr2612P15600 | | | | 1,072 | 1,072 | | | |
| nr2612P15800 | | | | 1,207 | 1,207 | | | |
| nr2612P16000 | | | | 1,348 | 1,348 | | | |
| nr2612P16200 | | | | 1,499 | 1,499 | | | |
| nr2612P16400 | | | | 1,655 | 1,655 | | | |
| nr2612P16600 | | | | 1,816 | 1,816 | | | |
| 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 | | | | 1,839 | 1,839 | | | |
| 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 | | | | 1,072 | 1,072 | | | 1 |
| nr2701C14800 | | | | 970 | 970 | | | 2 |
| nr2701C15000 | | | | 874 | 874 | | | 3 |
| nr2701C15200 | | | | 786 | 786 | | | 5 |
| nr2701C15400 | | | | 704 | 704 | | | 5 |
| nr2701C15600 | | | | 627 | 627 | | | 10 |
| nr2701C15800 | | | | 560 | 560 | | | 9 |
| nr2701C16000 | | | | 496 | 496 | | | 11 |
| nr2701C16200 | | | | 440 | 440 | | | 12 |
| nr2701C16400 | | | | 388 | 388 | | | 19 |
| nr2701C16600 | | | | 341 | 341 | | | 21 |
| nr2701C16800 | | | | 300 | 300 | | | 30 |
| nr2701C17000 | 263 | 263 | 263 | 263 | 261 | 1 | 0.263 | 35 |
| nr2701C17200 | 250 | 253 | 231 | 231 | 229 | 56 | 13.332 | 43 |
| nr2701C17400 | 218 | 234 | 200 | 221 | 198 | 96 | 20.894 | 53 |
| nr2701C17600 | 203 | 204 | 188 | 195 | 173 | 113 | 22.049 | 52 |
| nr2701C17800 | 189 | 189 | 178 | 178 | 149 | 4 | 0.728 | 40 |
| nr2701C18000 | 170 | 170 | 164 | 164 | 129 | 3 | 0.499 | 41 |
| nr2701C18200 | | | | 111 | 111 | | | 43 |
| nr2701C18400 | | | | 95 | 95 | | | 34 |
| nr2701P12400 | 122 | 124 | 121 | 121 | 103 | 4 | 0.489 | 74 |
| nr2701P12600 | 137 | 141 | 135 | 135 | 129 | 16 | 2.201 | 53 |
| nr2701P12800 | 166 | 169 | 153 | 154 | 160 | 93 | 14.807 | 41 |
| nr2701P13000 | 190 | 196 | 179 | 188 | 197 | 68 | 12.826 | 28 |
| nr2701P13200 | 222 | 225 | 210 | 220 | 238 | 237 | 51.986 | 51 |
| nr2701P13400 | | | | 286 | 286 | | | 35 |
| nr2701P13600 | 303 | 303 | 299 | 299 | 341 | 4 | 1.203 | 27 |
| nr2701P13800 | | | | 401 | 401 | | | 21 |
| nr2701P14000 | 410 | 410 | 409 | 409 | 468 | 2 | 0.819 | 17 |
| nr2701P14200 | | | | 544 | 544 | | | 20 |
| nr2701P14400 | | | | 625 | 625 | | | 15 |
| nr2701P14600 | | | | 714 | 714 | | | 14 |
| nr2701P14800 | | | | 811 | 811 | | | 13 |
| nr2701P15000 | | | | 913 | 913 | | | 8 |
| nr2701P15200 | | | | 1,024 | 1,024 | | | 6 |
| nr2701P15400 | | | | 1,142 | 1,142 | | | 7 |
| nr2701P15600 | | | | 1,264 | 1,264 | | | 4 |
| nr2701P15800 | | | | 1,396 | 1,396 | | | 4 |
| nr2701P16000 | | | | 1,532 | 1,532 | | | 4 |
| nr2701P16200 | | | | 1,674 | 1,674 | | | |
| nr2701P16400 | | | | 1,822 | 1,822 | | | |
| nr2701P16600 | | | | 1,974 | 1,974 | | | |
| nr2701P16800 | | | | 2,132 | 2,132 | | | |
| 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 | | | |
打印