上海国际能源交易中心04月23日20号胶期权收盘行情
发布时间：2026年04月23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 |
|---|
| nr2608C12200 | | | | 2,359 | 2,359 | | | |
| nr2608C12400 | | | | 2,178 | 2,178 | | | |
| nr2608C12600 | | | | 2,003 | 2,003 | | | |
| nr2608C12800 | | | | 1,833 | 1,833 | | | |
| nr2608C13000 | | | | 1,670 | 1,670 | | | 1 |
| nr2608C13200 | | | | 1,514 | 1,514 | | | 1 |
| nr2608C13400 | | | | 1,365 | 1,365 | | | 6 |
| nr2608C13600 | 1,154 | 1,154 | 1,154 | 1,154 | 1,225 | 1 | 1.154 | 9 |
| nr2608C13800 | | | | 1,092 | 1,092 | | | 7 |
| nr2608C14000 | 909 | 1,005 | 890 | 912 | 970 | 61 | 56.102 | 41 |
| nr2608C14200 | 785 | 902 | 720 | 720 | 857 | 68 | 55.567 | 70 |
| nr2608C14400 | 794 | 794 | 794 | 794 | 753 | 16 | 12.704 | 24 |
| nr2608C14600 | 628 | 706 | 553 | 553 | 657 | 53 | 34.174 | 49 |
| nr2608C14800 | 551 | 630 | 485 | 485 | 570 | 71 | 40.901 | 16 |
| nr2608C15000 | 1,356 | 1,356 | 401 | 401 | 492 | 95 | 46.843 | 89 |
| nr2608C15200 | 415 | 428 | 365 | 365 | 424 | 9 | 3.713 | 8 |
| nr2608C15400 | 360 | 376 | 360 | 376 | 362 | 20 | 7.37 | 13 |
| nr2608C15600 | 313 | 335 | 313 | 335 | 307 | 10 | 3.24 | 10 |
| nr2608C15800 | 272 | 272 | 272 | 272 | 259 | 5 | 1.36 | 5 |
| nr2608C16000 | 233 | 305 | 227 | 227 | 218 | 68 | 17.318 | 41 |
| nr2608C16200 | 222 | 267 | 201 | 201 | 183 | 158 | 35.715 | 99 |
| nr2608C16400 | 185 | 238 | 182 | 190 | 151 | 179 | 39.743 | 131 |
| nr2608P12200 | 50 | 50 | 36 | 41 | 54 | 57 | 2.377 | 35 |
| nr2608P12400 | 52 | 54 | 50 | 51 | 74 | 45 | 2.472 | 24 |
| nr2608P12600 | 70 | 71 | 67 | 71 | 98 | 71 | 5.297 | 42 |
| nr2608P12800 | 92 | 92 | 90 | 90 | 128 | 35 | 3.18 | 35 |
| nr2608P13000 | 111 | 130 | 111 | 126 | 164 | 49 | 6.313 | 52 |
| nr2608P13200 | 151 | 170 | 148 | 159 | 208 | 39 | 6.615 | 30 |
| nr2608P13400 | 208 | 218 | 205 | 209 | 259 | 15 | 3.241 | 11 |
| nr2608P13600 | 220 | 268 | 203 | 268 | 317 | 28 | 6.382 | 187 |
| nr2608P13800 | 284 | 284 | 284 | 284 | 385 | 3 | 0.852 | 5 |
| nr2608P14000 | 500 | 500 | 324 | 443 | 461 | 21 | 8.75 | 13 |
| nr2608P14200 | 444 | 494 | 443 | 494 | 548 | 25 | 11.583 | 20 |
| nr2608P14400 | 535 | 537 | 535 | 537 | 643 | 14 | 7.494 | 16 |
| nr2608P14600 | 630 | 713 | 630 | 713 | 747 | 5 | 3.374 | 10 |
| nr2608P14800 | | | | 859 | 859 | | | |
| nr2608P15000 | | | | 981 | 981 | | | |
| nr2608P15200 | | | | 1,111 | 1,111 | | | |
| nr2608P15400 | | | | 1,249 | 1,249 | | | |
| nr2608P15600 | | | | 1,394 | 1,394 | | | |
| nr2608P15800 | | | | 1,545 | 1,545 | | | |
| nr2608P16000 | | | | 1,704 | 1,704 | | | |
| nr2608P16200 | | | | 1,868 | 1,868 | | | |
| nr2608P16400 | | | | 2,036 | 2,036 | | | |
| nr2609C12200 | | | | 2,416 | 2,416 | | | |
| nr2609C12400 | | | | 2,242 | 2,242 | | | |
| nr2609C12600 | | | | 2,074 | 2,074 | | | |
| nr2609C12800 | | | | 1,912 | 1,912 | | | |
| nr2609C13000 | | | | 1,756 | 1,756 | | | |
| nr2609C13200 | | | | 1,606 | 1,606 | | | |
| nr2609C13400 | | | | 1,464 | 1,464 | | | |
| nr2609C13600 | | | | 1,330 | 1,330 | | | |
| nr2609C13800 | | | | 1,203 | 1,203 | | | 5 |
| nr2609C14000 | | | | 1,083 | 1,083 | | | |
| nr2609C14200 | | | | 972 | 972 | | | 10 |
| nr2609C14400 | | | | 870 | 870 | | | 5 |
| nr2609C14600 | | | | 775 | 775 | | | 17 |
| nr2609C14800 | | | | 686 | 686 | | | 17 |
| nr2609C15000 | 510 | 510 | 510 | 510 | 607 | 2 | 1.02 | 6 |
| nr2609C15200 | 479 | 479 | 479 | 479 | 534 | 5 | 2.395 | 15 |
| nr2609C15400 | | | | 468 | 468 | | | 15 |
| nr2609C15600 | 394 | 394 | 370 | 370 | 410 | 10 | 3.852 | 11 |
| nr2609C15800 | 352 | 352 | 319 | 319 | 356 | 10 | 3.355 | 20 |
| nr2609C16000 | 311 | 311 | 299 | 299 | 308 | 10 | 3.05 | 20 |
| nr2609C16200 | 285 | 286 | 285 | 285 | 267 | 35 | 9.895 | 43 |
| nr2609C16400 | 281 | 338 | 229 | 230 | 229 | 125 | 31.307 | 76 |
| nr2609P12200 | 73 | 73 | 67 | 67 | 93 | 6 | 0.432 | 6 |
| nr2609P12400 | | | | 119 | 119 | | | 1 |
| nr2609P12600 | 110 | 110 | 110 | 110 | 151 | 4 | 0.44 | 10 |
| nr2609P12800 | 134 | 134 | 134 | 134 | 188 | 3 | 0.402 | 3 |
| nr2609P13000 | 164 | 167 | 164 | 167 | 232 | 4 | 0.665 | 3 |
| nr2609P13200 | 206 | 206 | 203 | 203 | 281 | 5 | 1.023 | 6 |
| nr2609P13400 | 252 | 252 | 251 | 251 | 338 | 6 | 1.508 | 6 |
| nr2609P13600 | 307 | 307 | 307 | 307 | 404 | 1 | 0.307 | 3 |
| nr2609P13800 | | | | 476 | 476 | | | 3 |
| nr2609P14000 | 509 | 509 | 509 | 509 | 555 | 5 | 2.545 | 10 |
| nr2609P14200 | 607 | 607 | 607 | 607 | 644 | 5 | 3.035 | 5 |
| nr2609P14400 | 717 | 717 | 717 | 717 | 741 | 5 | 3.585 | 5 |
| nr2609P14600 | | | | 844 | 844 | | | |
| nr2609P14800 | | | | 955 | 955 | | | |
| nr2609P15000 | | | | 1,076 | 1,076 | | | |
| nr2609P15200 | | | | 1,202 | 1,202 | | | |
| nr2609P15400 | | | | 1,334 | 1,334 | | | |
| nr2609P15600 | | | | 1,476 | 1,476 | | | |
| nr2609P15800 | | | | 1,621 | 1,621 | | | |
| nr2609P16000 | | | | 1,773 | 1,773 | | | |
| nr2609P16200 | | | | 1,931 | 1,931 | | | |
| nr2609P16400 | | | | 2,092 | 2,092 | | | |
打印