上海国际能源交易中心11月09日20号胶期权收盘行情
发布时间：2026年11月09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 |
|---|
| nr2612C12800 | | | | 3,000 | 3,000 | | | |
| nr2612C13000 | | | | 2,800 | 2,800 | | | |
| nr2612C13200 | | | | 2,600 | 2,600 | | | |
| nr2612C13400 | | | | 2,400 | 2,400 | | | |
| nr2612C13600 | | | | 2,200 | 2,200 | | | |
| nr2612C13800 | | | | 2,001 | 2,001 | | | |
| nr2612C14000 | | | | 1,803 | 1,803 | | | |
| nr2612C14200 | | | | 1,608 | 1,608 | | | |
| nr2612C14400 | | | | 1,416 | 1,416 | | | |
| nr2612C14600 | | | | 1,229 | 1,229 | | | |
| nr2612C14800 | | | | 1,050 | 1,050 | | | |
| nr2612C15000 | | | | 882 | 882 | | | |
| nr2612C15200 | | | | 725 | 725 | | | |
| nr2612C15400 | | | | 584 | 584 | | | |
| nr2612C15600 | 420 | 420 | 420 | 420 | 460 | 3 | 1.26 | 31 |
| nr2612C15800 | 305 | 320 | 293 | 320 | 352 | 7 | 2.171 | 56 |
| nr2612C16000 | 205 | 275 | 202 | 210 | 264 | 95 | 21.069 | 97 |
| nr2612C16200 | 143 | 189 | 143 | 189 | 192 | 55 | 8.085 | 136 |
| nr2612C16400 | 119 | 125 | 96 | 96 | 136 | 99 | 11.062 | 140 |
| nr2612C16600 | 81 | 92 | 65 | 71 | 94 | 47 | 3.55 | 172 |
| nr2612C16800 | 54 | 63 | 44 | 48 | 63 | 52 | 2.643 | 129 |
| nr2612C17000 | 20 | 47 | 20 | 32 | 41 | 198 | 7.032 | 490 |
| nr2612C17200 | 28 | 28 | 19 | 21 | 26 | 19 | 0.413 | 180 |
| nr2612C17400 | 13 | 17 | 13 | 17 | 16 | 26 | 0.382 | 164 |
| nr2612C17600 | 12 | 12 | 10 | 11 | 9 | 26 | 0.301 | 99 |
| nr2612C17800 | 7 | 8 | 5 | 8 | 5 | 86 | 0.528 | 147 |
| nr2612C18000 | 7 | 8 | 5 | 5 | 3 | 372 | 2.235 | 815 |
| nr2612C18200 | 5 | 5 | 3 | 3 | 1 | 32 | 0.116 | 235 |
| nr2612C18400 | 3 | 3 | 2 | 3 | 1 | 31 | 0.067 | 118 |
| nr2612C18600 | 3 | 3 | 2 | 2 | 1 | 34 | 0.074 | 169 |
| nr2612C18800 | | | | 1 | 1 | | | 161 |
| nr2612C19000 | | | | 1 | 1 | | | 221 |
| nr2612C19200 | | | | 1 | 1 | | | 96 |
| nr2612C19400 | 5 | 5 | 5 | 5 | 1 | 1 | 0.005 | 183 |
| nr2612C19600 | | | | 1 | 1 | | | 139 |
| nr2612C19800 | 2 | 2 | 2 | 2 | 1 | 8 | 0.016 | 240 |
| nr2612P12800 | 2 | 2 | 2 | 2 | 1 | 6 | 0.012 | 104 |
| nr2612P13000 | 1 | 1 | 1 | 1 | 1 | 22 | 0.022 | 13 |
| nr2612P13200 | 1 | 1 | 1 | 1 | 1 | 4 | 0.004 | 24 |
| nr2612P13400 | 2 | 2 | 2 | 2 | 1 | 32 | 0.059 | 45 |
| nr2612P13600 | 3 | 3 | 3 | 3 | 1 | 5 | 0.015 | 82 |
| nr2612P13800 | 2 | 2 | 2 | 2 | 2 | 9 | 0.018 | 73 |
| nr2612P14000 | 7 | 16 | 4 | 4 | 4 | 159 | 1.047 | 315 |
| nr2612P14200 | 7 | 7 | 7 | 7 | 9 | 1 | 0.007 | 104 |
| nr2612P14400 | 10 | 10 | 10 | 10 | 17 | 10 | 0.128 | 237 |
| nr2612P14600 | 27 | 29 | 17 | 17 | 30 | 12 | 0.265 | 78 |
| nr2612P14800 | 51 | 51 | 29 | 29 | 51 | 34 | 1.152 | 236 |
| nr2612P15000 | 63 | 78 | 50 | 56 | 82 | 100 | 6.145 | 697 |
| nr2612P15200 | 120 | 120 | 120 | 120 | 125 | 1 | 0.12 | 147 |
| nr2612P15400 | 155 | 167 | 135 | 140 | 184 | 7 | 1.067 | 100 |
| nr2612P15600 | 265 | 265 | 194 | 203 | 260 | 31 | 7.172 | 111 |
| nr2612P15800 | 339 | 339 | 260 | 291 | 352 | 21 | 6.709 | 127 |
| nr2612P16000 | 444 | 449 | 370 | 398 | 464 | 16 | 6.72 | 162 |
| nr2612P16200 | 526 | 526 | 510 | 510 | 592 | 28 | 14.672 | 186 |
| nr2612P16400 | | | | 736 | 736 | | | 82 |
| nr2612P16600 | 900 | 900 | 880 | 880 | 893 | 4 | 3.58 | 102 |
| nr2612P16800 | | | | 1,062 | 1,062 | | | 49 |
| nr2612P17000 | | | | 1,240 | 1,240 | | | 77 |
| nr2612P17200 | | | | 1,425 | 1,425 | | | 77 |
| nr2612P17400 | | | | 1,615 | 1,615 | | | 35 |
| nr2612P17600 | | | | 1,808 | 1,808 | | | 35 |
| nr2612P17800 | | | | 2,004 | 2,004 | | | 58 |
| nr2612P18000 | | | | 2,202 | 2,202 | | | 64 |
| nr2612P18200 | | | | 2,401 | 2,401 | | | 61 |
| nr2612P18400 | | | | 2,600 | 2,600 | | | 12 |
| nr2612P18600 | | | | 2,800 | 2,800 | | | 10 |
| nr2612P18800 | | | | 3,000 | 3,000 | | | |
| nr2612P19000 | | | | 3,200 | 3,200 | | | 1 |
| nr2612P19200 | | | | 3,400 | 3,400 | | | |
| nr2612P19400 | | | | 3,600 | 3,600 | | | |
| nr2612P19600 | | | | 3,800 | 3,800 | | | |
| nr2612P19800 | | | | 4,000 | 4,000 | | | |
| nr2701C12400 | | | | 3,375 | 3,375 | | | |
| nr2701C12600 | | | | 3,175 | 3,175 | | | |
| nr2701C12800 | | | | 2,976 | 2,976 | | | |
| nr2701C13000 | | | | 2,779 | 2,779 | | | |
| nr2701C13200 | | | | 2,582 | 2,582 | | | |
| nr2701C13400 | | | | 2,388 | 2,388 | | | |
| nr2701C13600 | | | | 2,197 | 2,197 | | | |
| nr2701C13800 | | | | 2,009 | 2,009 | | | |
| nr2701C14000 | | | | 1,826 | 1,826 | | | 1 |
| nr2701C14200 | | | | 1,648 | 1,648 | | | 2 |
| nr2701C14400 | | | | 1,477 | 1,477 | | | 4 |
| nr2701C14600 | | | | 1,313 | 1,313 | | | 1 |
| nr2701C14800 | | | | 1,158 | 1,158 | | | 2 |
| nr2701C15000 | | | | 1,012 | 1,012 | | | 3 |
| nr2701C15200 | | | | 878 | 878 | | | 3 |
| nr2701C15400 | | | | 754 | 754 | | | 8 |
| nr2701C15600 | | | | 642 | 642 | | | 16 |
| nr2701C15800 | | | | 542 | 542 | | | 16 |
| nr2701C16000 | 414 | 414 | 414 | 414 | 453 | 2 | 0.867 | 25 |
| nr2701C16200 | 347 | 378 | 338 | 373 | 374 | 74 | 26.737 | 101 |
| nr2701C16400 | 286 | 318 | 282 | 318 | 307 | 15 | 4.342 | 39 |
| nr2701C16600 | 228 | 256 | 228 | 256 | 248 | 4 | 0.968 | 56 |
| nr2701C16800 | | | | 199 | 199 | | | 56 |
| nr2701C17000 | 163 | 163 | 163 | 163 | 158 | 23 | 3.724 | 50 |
| nr2701C17200 | 136 | 136 | 136 | 136 | 125 | 1 | 0.136 | 56 |
| nr2701C17400 | | | | 97 | 97 | | | 47 |
| nr2701C17600 | 100 | 100 | 85 | 87 | 75 | 5 | 0.444 | 54 |
| nr2701C17800 | 75 | 75 | 73 | 73 | 58 | 18 | 1.255 | 48 |
| nr2701C18000 | | | | 44 | 44 | | | 58 |
| nr2701C18200 | 56 | 56 | 53 | 53 | 33 | 4 | 0.215 | 65 |
| nr2701C18400 | 50 | 51 | 46 | 46 | 24 | 5 | 0.244 | 27 |
| nr2701C18600 | | | | 18 | 18 | | | 24 |
| nr2701C18800 | | | | 13 | 13 | | | 22 |
| nr2701C19000 | | | | 9 | 9 | | | 40 |
| nr2701C19200 | 30 | 30 | 30 | 30 | 6 | 5 | 0.15 | 41 |
| nr2701C19400 | | | | 4 | 4 | | | 18 |
| nr2701C19600 | | | | 3 | 3 | | | 17 |
| nr2701C19800 | 100 | 100 | 21 | 23 | 2 | 7 | 0.282 | 20 |
| nr2701P12400 | | | | 1 | 1 | | | 74 |
| nr2701P12600 | | | | 2 | 2 | | | 53 |
| nr2701P12800 | | | | 3 | 3 | | | 45 |
| nr2701P13000 | | | | 6 | 6 | | | 30 |
| nr2701P13200 | | | | 10 | 10 | | | 54 |
| nr2701P13400 | | | | 15 | 15 | | | 48 |
| nr2701P13600 | 37 | 37 | 37 | 37 | 24 | 1 | 0.037 | 31 |
| nr2701P13800 | 46 | 46 | 46 | 46 | 36 | 1 | 0.046 | 30 |
| nr2701P14000 | | | | 53 | 53 | | | 36 |
| nr2701P14200 | 82 | 82 | 72 | 72 | 75 | 4 | 0.298 | 36 |
| nr2701P14400 | | | | 103 | 103 | | | 76 |
| nr2701P14600 | 140 | 140 | 125 | 130 | 139 | 10 | 1.354 | 68 |
| nr2701P14800 | 181 | 183 | 180 | 183 | 184 | 5 | 0.909 | 81 |
| nr2701P15000 | 233 | 234 | 205 | 205 | 239 | 10 | 2.28 | 64 |
| nr2701P15200 | 295 | 305 | 267 | 269 | 304 | 127 | 36.904 | 69 |
| nr2701P15400 | | | | 380 | 380 | | | 35 |
| nr2701P15600 | 373 | 468 | 373 | 400 | 468 | 18 | 8.047 | 40 |
| nr2701P15800 | 557 | 574 | 525 | 555 | 567 | 7 | 3.831 | 20 |
| nr2701P16000 | | | | 677 | 677 | | | 20 |
| nr2701P16200 | | | | 799 | 799 | | | 13 |
| nr2701P16400 | | | | 931 | 931 | | | 28 |
| nr2701P16600 | | | | 1,072 | 1,072 | | | 7 |
| nr2701P16800 | | | | 1,223 | 1,223 | | | 23 |
| nr2701P17000 | | | | 1,382 | 1,382 | | | 20 |
| nr2701P17200 | | | | 1,548 | 1,548 | | | 20 |
| nr2701P17400 | | | | 1,720 | 1,720 | | | 15 |
| nr2701P17600 | | | | 1,898 | 1,898 | | | 5 |
| nr2701P17800 | | | | 2,080 | 2,080 | | | |
| nr2701P18000 | | | | 2,266 | 2,266 | | | 1 |
| nr2701P18200 | | | | 2,455 | 2,455 | | | |
| nr2701P18400 | | | | 2,646 | 2,646 | | | |
| nr2701P18600 | | | | 2,840 | 2,840 | | | |
| nr2701P18800 | | | | 3,035 | 3,035 | | | |
| nr2701P19000 | | | | 3,231 | 3,231 | | | |
| nr2701P19200 | | | | 3,429 | 3,429 | | | |
| nr2701P19400 | | | | 3,627 | 3,627 | | | |
| nr2701P19600 | | | | 3,826 | 3,826 | | | |
| nr2701P19800 | | | | 4,025 | 4,025 | | | |
| nr2702C14000 | | | | 1,903 | 1,903 | | | |
| nr2702C14200 | | | | 1,735 | 1,735 | | | |
| nr2702C14400 | | | | 1,574 | 1,574 | | | |
| nr2702C14600 | | | | 1,421 | 1,421 | | | |
| nr2702C14800 | | | | 1,275 | 1,275 | | | |
| nr2702C15000 | | | | 1,139 | 1,139 | | | |
| nr2702C15200 | | | | 1,011 | 1,011 | | | |
| nr2702C15400 | | | | 892 | 892 | | | |
| nr2702C15600 | | | | 782 | 782 | | | |
| nr2702C15800 | | | | 681 | 681 | | | 1 |
| nr2702C16000 | 570 | 582 | 570 | 582 | 591 | 4 | 2.303 | 2 |
| nr2702C16200 | 506 | 520 | 506 | 513 | 510 | 4 | 2.052 | 3 |
| nr2702C16400 | | | | 437 | 437 | | | 2 |
| nr2702C16600 | | | | 371 | 371 | | | 2 |
| nr2702C16800 | | | | 313 | 313 | | | |
| nr2702C17000 | | | | 264 | 264 | | | |
| nr2702C17200 | | | | 221 | 221 | | | 2 |
| nr2702C17400 | | | | 184 | 184 | | | |
| nr2702C17600 | 187 | 187 | 187 | 187 | 151 | 1 | 0.187 | 2 |
| nr2702C17800 | | | | 125 | 125 | | | 1 |
| nr2702C18000 | | | | 102 | 102 | | | 1 |
| nr2702C18200 | | | | 82 | 82 | | | 3 |
| nr2702C18400 | | | | 66 | 66 | | | 1 |
| nr2702P14000 | | | | 107 | 107 | | | |
| nr2702P14200 | | | | 138 | 138 | | | 3 |
| nr2702P14400 | | | | 177 | 177 | | | 9 |
| nr2702P14600 | | | | 223 | 223 | | | 7 |
| nr2702P14800 | | | | 278 | 278 | | | 5 |
| nr2702P15000 | | | | 341 | 341 | | | 4 |
| nr2702P15200 | | | | 412 | 412 | | | 11 |
| nr2702P15400 | | | | 493 | 493 | | | 5 |
| nr2702P15600 | | | | 582 | 582 | | | 8 |
| nr2702P15800 | | | | 681 | 681 | | | 3 |
| nr2702P16000 | | | | 791 | 791 | | | 6 |
| nr2702P16200 | | | | 909 | 909 | | | 3 |
| nr2702P16400 | | | | 1,035 | 1,035 | | | 2 |
| nr2702P16600 | | | | 1,169 | 1,169 | | | 1 |
| nr2702P16800 | | | | 1,311 | 1,311 | | | |
| nr2702P17000 | | | | 1,461 | 1,461 | | | |
| nr2702P17200 | | | | 1,618 | 1,618 | | | |
| nr2702P17400 | | | | 1,780 | 1,780 | | | |
| nr2702P17600 | | | | 1,947 | 1,947 | | | |
| nr2702P17800 | | | | 2,120 | 2,120 | | | |
| nr2702P18000 | | | | 2,297 | 2,297 | | | |
| nr2702P18200 | | | | 2,478 | 2,478 | | | |
| nr2702P18400 | | | | 2,661 | 2,661 | | | |
打印