上海国际能源交易中心09月24日20号胶期权收盘行情

发布时间：2026年09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
nr2611C12400				4,495	4,495
nr2611C12600				4,295	4,295
nr2611C12800				4,095	4,095
nr2611C13000				3,895	3,895
nr2611C13200				3,695	3,695
nr2611C13400				3,495	3,495
nr2611C13600				3,295	3,295
nr2611C13800				3,096	3,096
nr2611C14000				2,898	2,898
nr2611C14200				2,702	2,702
nr2611C14400				2,507	2,507			1
nr2611C14600				2,314	2,314			2
nr2611C14800				2,125	2,125			2
nr2611C15000	1,800	2,160	1,800	1,988	1,939	17	32.705	96
nr2611C15200				1,759	1,759			92
nr2611C15400				1,585	1,585			59
nr2611C15600	1,284	1,539	1,256	1,539	1,417	42	57.117	55
nr2611C15800	1,080	1,450	1,080	1,128	1,258	58	67.583	192
nr2611C16000	930	1,215	930	1,215	1,108	74	79.113	175
nr2611C16200	800	1,120	790	916	968	142	131.622	165
nr2611C16400	720	1,005	670	912	838	619	544.328	253
nr2611C16600	600	875	566	742	719	485	343.777	180
nr2611C16800	502	756	440	623	612	144	85.405	288
nr2611C17000	462	665	392	582	515	1,661	849.459	1,271
nr2611C17200	363	569	336	466	430	371	165.142	135
nr2611C17400	303	496	289	421	356	384	145.498	136
nr2611C17600	244	432	241	346	291	1,005	295.052	672
nr2611C17800	225	379	205	299	236	429	117.483	100
nr2611C18000	200	336	157	239	189	2,482	585.673	717
nr2611C18200	166	270	142	210	150	365	69.727	64
nr2611C18400	138	249	123	180	118	504	86.633	160
nr2611C18600	130	224	81	148	92	3,025	449.754	675
nr2611P12400				1	1			32
nr2611P12600	1	1	1	1	1	7	0.007	25
nr2611P12800	1	1	1	1	1	4	0.004	27
nr2611P13000	2	2	2	2	1	16	0.032	89
nr2611P13200				1	1			84
nr2611P13400	3	3	2	2	1	75	0.184	170
nr2611P13600	3	3	2	2	1	116	0.292	80
nr2611P13800	3	4	3	3	3	80	0.278	141
nr2611P14000	5	6	4	4	5	169	0.846	378
nr2611P14200	7	7	5	5	8	214	1.254	205
nr2611P14400	11	11	6	7	14	477	4.142	619
nr2611P14600	13	15	10	10	21	214	2.578	310
nr2611P14800	23	23	14	15	32	456	7.978	447
nr2611P15000	35	35	20	20	46	458	12.03	318
nr2611P15200	50	50	29	31	66	478	18.422	483
nr2611P15400	59	67	39	42	91	1,169	59.21	825
nr2611P15600	94	100	59	60	124	401	32.301	196
nr2611P15800	140	143	85	88	164	464	53.831	160
nr2611P16000	189	208	121	130	214	1,283	199.425	470
nr2611P16200	266	266	165	174	273	355	73.459	181
nr2611P16400	303	328	221	243	343	348	96.346	185
nr2611P16600	430	440	288	290	424	418	151.623	178
nr2611P16800	507	530	375	390	517	374	173.216	182
nr2611P17000	628	654	479	484	620	273	154.224	73
nr2611P17200	790	790	588	588	735	81	55.387	59
nr2611P17400				860	860			70
nr2611P17600				995	995			55
nr2611P17800				1,140	1,140			1
nr2611P18000				1,293	1,293
nr2611P18200				1,454	1,454
nr2611P18400				1,622	1,622
nr2611P18600				1,795	1,795
nr2612C12800				3,985	3,985
nr2612C13000				3,785	3,785
nr2612C13200				3,586	3,586
nr2612C13400				3,388	3,388
nr2612C13600				3,192	3,192
nr2612C13800				2,996	2,996
nr2612C14000				2,803	2,803
nr2612C14200				2,613	2,613
nr2612C14400				2,425	2,425
nr2612C14600				2,242	2,242
nr2612C14800				2,063	2,063
nr2612C15000				1,889	1,889
nr2612C15200				1,721	1,721
nr2612C15400				1,560	1,560
nr2612C15600				1,407	1,407			2
nr2612C15800				1,261	1,261			2
nr2612C16000				1,125	1,125			6
nr2612C16200	926	926	926	926	997	2	1.923	9
nr2612C16400	815	815	815	815	878	2	1.693	11
nr2612C16600				769	769			8
nr2612C16800	657	657	647	647	668	7	4.611	6
nr2612C17000	579	597	550	597	578	22	12.299	28
nr2612C17200				498	498			14
nr2612C17400	451	501	435	501	425	26	11.536	42
nr2612C17600	444	501	368	448	361	263	98.164	237
nr2612C17800	333	430	332	332	303	61	21.503	32
nr2612C18000	295	415	278	323	254	15	4.712	40
nr2612C18200	280	342	266	280	212	48	13.717	36
nr2612C18400	245	306	202	240	176	59	14.674	36
nr2612C18600	207	297	189	191	144	81	19.08	53
nr2612P12800	50	50	50	50	1	1	0.05	3
nr2612P13000				2	2			3
nr2612P13200				4	4			5
nr2612P13400				6	6			10
nr2612P13600	19	20	12	12	10	166	2.452	102
nr2612P13800	24	24	15	15	15	74	1.365	35
nr2612P14000	30	31	19	19	22	77	1.969	38
nr2612P14200	38	40	26	26	32	31	0.946	22
nr2612P14400	51	51	34	34	44	47	1.943	31
nr2612P14600	68	68	42	42	60	34	1.735	32
nr2612P14800	87	87	56	56	81	68	4.378	56
nr2612P15000	123	123	70	70	107	500	39.501	527
nr2612P15200	107	108	102	103	139	44	4.73	48
nr2612P15400	141	142	129	129	177	14	1.971	13
nr2612P15600	209	209	209	209	224	5	1.045	28
nr2612P15800	212	212	212	212	278	2	0.424	8
nr2612P16000	300	300	268	268	341	2	0.568	2
nr2612P16200				413	413
nr2612P16400				494	494
nr2612P16600				584	584
nr2612P16800				683	683
nr2612P17000				793	793			5
nr2612P17200				912	912
nr2612P17400				1,039	1,039
nr2612P17600				1,174	1,174
nr2612P17800				1,316	1,316
nr2612P18000				1,467	1,467
nr2612P18200				1,625	1,625
nr2612P18400				1,788	1,788
nr2612P18600				1,956	1,956
nr2701C12400				4,231	4,231
nr2701C12600				4,034	4,034
nr2701C12800				3,837	3,837
nr2701C13000				3,642	3,642
nr2701C13200				3,449	3,449
nr2701C13400				3,258	3,258
nr2701C13600				3,069	3,069
nr2701C13800				2,884	2,884
nr2701C14000				2,702	2,702			1
nr2701C14200				2,524	2,524			2
nr2701C14400				2,350	2,350			4
nr2701C14600				2,182	2,182			1
nr2701C14800				2,019	2,019			2
nr2701C15000				1,862	1,862			3
nr2701C15200				1,710	1,710			6
nr2701C15400				1,567	1,567			4
nr2701C15600	1,500	1,500	1,500	1,500	1,430	1	1.5	8
nr2701C15800				1,299	1,299			7
nr2701C16000				1,177	1,177			11
nr2701C16200				1,063	1,063			12
nr2701C16400				955	955			19
nr2701C16600	834	844	834	844	855	5	4.197	26
nr2701C16800	503	769	503	769	764	6	3.589	26
nr2701C17000	671	683	670	683	679	5	3.386	32
nr2701C17200	629	640	605	605	601	5	3.084	44
nr2701C17400	530	590	527	546	531	6	3.27	55
nr2701C17600				466	466			41
nr2701C17800				409	409			34
nr2701C18000	424	458	424	450	357	4	1.775	53
nr2701C18200	406	410	400	410	309	4	1.619	61
nr2701C18400	370	379	364	364	269	6	2.219	58
nr2701P12400	25	25	25	25	6	1	0.025	74
nr2701P12600				9	9			53
nr2701P12800				13	13			45
nr2701P13000				18	18			30
nr2701P13200				25	25			52
nr2701P13400				34	34			43
nr2701P13600				46	46			31
nr2701P13800				60	60			26
nr2701P14000	78	78	72	72	78	2	0.15	16
nr2701P14200				100	100			23
nr2701P14400				125	125			18
nr2701P14600				157	157			15
nr2701P14800				194	194			13
nr2701P15000	207	207	207	207	236	1	0.207	14
nr2701P15200				284	284			7
nr2701P15400	269	269	269	269	340	2	0.538	7
nr2701P15600	333	362	322	322	403	9	3.042	10
nr2701P15800				472	472			3
nr2701P16000				549	549			3
nr2701P16200				634	634
nr2701P16400				726	726
nr2701P16600				825	825
nr2701P16800				934	934
nr2701P17000				1,048	1,048
nr2701P17200				1,169	1,169
nr2701P17400				1,299	1,299
nr2701P17600				1,434	1,434
nr2701P17800				1,576	1,576
nr2701P18000				1,723	1,723
nr2701P18200				1,875	1,875
nr2701P18400				2,035	2,035

相关资讯: