上海国际能源交易中心09月22日20号胶期权收盘行情

发布时间：2026年09月22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
nr2610C12200				3,920	3,920
nr2610C12400				3,720	3,720
nr2610C12600				3,520	3,520
nr2610C12800				3,320	3,320
nr2610C13000				3,120	3,120
nr2610C13200				2,920	2,920
nr2610C13400				2,720	2,720
nr2610C13600				2,520	2,520			2
nr2610C13800				2,320	2,320			1
nr2610C14000				2,120	2,120			7
nr2610C14200				1,920	1,920			8
nr2610C14400				1,720	1,720			2
nr2610C14600				1,520	1,520			9
nr2610C14800	1,301	1,301	1,301	1,301	1,320	1	1.301	35
nr2610C15000	1,128	1,312	1,104	1,104	1,120	7	8.078	525
nr2610C15200	862	1,102	801	931	920	27	24.527	63
nr2610C15400	769	906	568	731	720	42	29.293	62
nr2610C15600	520	660	360	503	522	42	22.124	99
nr2610C15800	300	503	180	365	335	167	51.924	168
nr2610C16000	70	344	64	186	178	861	139.662	296
nr2610C16200	26	169	18	63	73	2,057	135.405	304
nr2610C16400	19	76	6	16	22	1,773	49.131	290
nr2610C16600	6	35	2	6	4	2,597	30.38	378
nr2610C16800	3	15	1	2	1	887	4.367	208
nr2610C17000	12	12	1	2	1	470	1.884	415
nr2610C17200	1	2	1	1	1	60	0.071	174
nr2610C17400	1	1	1	1	1	50	0.05	159
nr2610C17600	1	1	1	1	1	11	0.011	282
nr2610C17800	1	1	1	1	1	2	0.002	149
nr2610C18000	1	1	1	1	1	61	0.061	1,745
nr2610C18200				1	1			306
nr2610C18400				1	1			139
nr2610P12200				1	1			102
nr2610P12400				1	1			71
nr2610P12600				1	1			55
nr2610P12800				1	1			45
nr2610P13000				1	1			86
nr2610P13200				1	1			111
nr2610P13400				1	1			59
nr2610P13600	1	1	1	1	1	5	0.005	87
nr2610P13800				1	1			101
nr2610P14000				1	1			160
nr2610P14200	1	1	1	1	1	4	0.004	133
nr2610P14400				1	1			282
nr2610P14600	1	3	1	1	1	46	0.096	142
nr2610P14800	1	1	1	1	1	1	0.001	148
nr2610P15000	1	1	1	1	1	32	0.032	625
nr2610P15200	1	1	1	1	1	43	0.043	304
nr2610P15400	3	3	1	1	1	95	0.151	434
nr2610P15600	11	11	1	1	2	1,831	5.98	568
nr2610P15800	28	30	3	5	15	1,525	19.32	188
nr2610P16000	101	113	13	25	58	1,568	71.912	268
nr2610P16200	154	262	59	98	153	1,238	107.786	211
nr2610P16400	291	409	169	284	302	78	23.517	106
nr2610P16600	465	606	387	387	484	27	13.881	66
nr2610P16800	657	699	639	639	680	12	7.889	46
nr2610P17000	751	898	751	898	880	5	4.33	16
nr2610P17200	1,074	1,100	1,074	1,100	1,080	8	8.703	25
nr2610P17400	1,272	1,288	1,272	1,288	1,280	4	5.125	26
nr2610P17600				1,480	1,480
nr2610P17800				1,680	1,680
nr2610P18000				1,880	1,880
nr2610P18200				2,080	2,080
nr2610P18400				2,280	2,280
nr2611C12400				3,785	3,785
nr2611C12600				3,585	3,585
nr2611C12800				3,385	3,385
nr2611C13000				3,185	3,185
nr2611C13200				2,985	2,985
nr2611C13400				2,785	2,785
nr2611C13600				2,587	2,587
nr2611C13800				2,389	2,389
nr2611C14000				2,194	2,194
nr2611C14200				2,001	2,001
nr2611C14400				1,812	1,812			1
nr2611C14600				1,627	1,627			2
nr2611C14800				1,449	1,449			2
nr2611C15000				1,277	1,277			103
nr2611C15200	1,132	1,236	1,000	1,071	1,115	73	81.925	92
nr2611C15400	934	1,083	849	914	963	57	54.77	72
nr2611C15600	745	928	700	776	822	90	72.899	53
nr2611C15800	570	765	570	639	693	68	46.354	180
nr2611C16000	578	659	479	532	577	137	78.054	195
nr2611C16200	504	599	392	452	475	148	65.925	197
nr2611C16400	391	456	335	372	386	102	40.31	123
nr2611C16600	274	375	260	301	309	173	55.813	135
nr2611C16800	258	306	202	247	244	124	32.434	180
nr2611C17000	189	253	166	200	190	335	68.67	880
nr2611C17200	182	209	120	159	146	162	27.385	92
nr2611C17400	154	174	117	129	111	195	26.817	152
nr2611C17600	118	144	102	140	82	133	15.563	109
nr2611C17800	91	116	83	93	60	124	11.68	107
nr2611C18000	77	105	67	79	44	245	20.284	403
nr2611C18200	64	86	59	66	31	211	13.452	90
nr2611C18400	53	73	49	56	22	160	9.282	129
nr2611C18600	45	65	42	46	15	239	11.7	199
nr2611P12400				1	1			45
nr2611P12600	1	1	1	1	1	3	0.003	25
nr2611P12800				1	1			31
nr2611P13000				1	1			100
nr2611P13200	2	2	2	2	1	100	0.2	84
nr2611P13400	3	3	2	3	2	117	0.303	145
nr2611P13600	3	3	3	3	3	92	0.276	83
nr2611P13800	5	5	3	4	6	56	0.248	110
nr2611P14000	8	8	6	7	11	94	0.685	300
nr2611P14200	10	13	9	11	18	62	0.707	177
nr2611P14400	17	21	14	16	28	329	5.884	558
nr2611P14600	27	34	21	27	44	252	6.685	274
nr2611P14800	38	51	32	42	65	204	8.114	287
nr2611P15000	75	80	50	68	93	317	20.425	322
nr2611P15200	79	117	74	96	131	146	13.573	108
nr2611P15400	153	168	107	144	179	100	13.34	131
nr2611P15600	223	235	152	200	238	199	37.436	119
nr2611P15800	232	320	206	272	309	102	25.506	124
nr2611P16000	455	455	279	363	392	192	65.661	183
nr2611P16200	445	533	368	450	490	152	66.279	146
nr2611P16400	633	633	481	579	600	55	30.443	126
nr2611P16600	692	749	602	711	724	48	33.835	93
nr2611P16800	920	935	732	861	859	53	44.276	70
nr2611P17000	1,036	1,036	1,036	1,036	1,004	4	4.144	71
nr2611P17200	1,195	1,201	1,195	1,201	1,160	4	4.794	55
nr2611P17400				1,324	1,324			70
nr2611P17600				1,496	1,496			55
nr2611P17800				1,674	1,674			1
nr2611P18000				1,857	1,857
nr2611P18200				2,045	2,045
nr2611P18400				2,235	2,235
nr2611P18600				2,428	2,428
nr2612C12800				3,309	3,309
nr2612C13000				3,113	3,113
nr2612C13200				2,919	2,919
nr2612C13400				2,727	2,727
nr2612C13600				2,538	2,538
nr2612C13800				2,352	2,352
nr2612C14000				2,170	2,170
nr2612C14200				1,994	1,994
nr2612C14400				1,822	1,822
nr2612C14600				1,658	1,658
nr2612C14800				1,500	1,500
nr2612C15000				1,350	1,350
nr2612C15200				1,208	1,208
nr2612C15400				1,074	1,074
nr2612C15600				950	950			2
nr2612C15800				836	836			2
nr2612C16000				732	732			6
nr2612C16200	606	606	606	606	636	2	1.212	10
nr2612C16400	480	524	480	524	549	6	3.1	12
nr2612C16600	449	449	449	449	470	2	0.919	8
nr2612C16800				402	402			3
nr2612C17000	318	319	315	315	341	7	2.22	18
nr2612C17200	277	277	273	273	287	6	1.668	14
nr2612C17400	244	265	239	265	240	23	5.633	38
nr2612C17600				200	200			24
nr2612C17800	300	300	187	218	166	8	1.641	37
nr2612C18000				136	136			10
nr2612C18200				111	111			4
nr2612C18400				90	90			6
nr2612C18600				73	73			5
nr2612P12800				8	8			2
nr2612P13000				12	12			3
nr2612P13200				18	18			5
nr2612P13400				26	26			5
nr2612P13600				36	36			3
nr2612P13800				51	51			4
nr2612P14000				69	69			3
nr2612P14200				92	92			10
nr2612P14400				121	121			14
nr2612P14600				156	156			25
nr2612P14800	171	171	171	171	197	2	0.368	12
nr2612P15000				247	247			24
nr2612P15200				304	304			13
nr2612P15400				370	370			4
nr2612P15600				447	447			3
nr2612P15800				532	532			6
nr2612P16000				627	627
nr2612P16200				731	731
nr2612P16400				843	843
nr2612P16600				964	964
nr2612P16800				1,095	1,095
nr2612P17000				1,234	1,234			5
nr2612P17200				1,380	1,380
nr2612P17400				1,533	1,533
nr2612P17600				1,692	1,692
nr2612P17800				1,858	1,858
nr2612P18000				2,028	2,028
nr2612P18200				2,202	2,202
nr2612P18400				2,381	2,381
nr2612P18600				2,564	2,564
nr2701C12400				3,668	3,668
nr2701C12600				3,484	3,484
nr2701C12800				3,302	3,302
nr2701C13000				3,123	3,123
nr2701C13200				2,949	2,949
nr2701C13400				2,778	2,778
nr2701C13600				2,611	2,611
nr2701C13800				2,450	2,450
nr2701C14000				2,293	2,293			1
nr2701C14200				2,142	2,142			2
nr2701C14400				1,997	1,997			4
nr2701C14600				1,855	1,855			1
nr2701C14800				1,723	1,723			2
nr2701C15000				1,594	1,594			3
nr2701C15200				1,473	1,473			6
nr2701C15400				1,358	1,358			4
nr2701C15600				1,248	1,248			8
nr2701C15800				1,146	1,146			7
nr2701C16000				1,047	1,047			11
nr2701C16200				958	958			12
nr2701C16400				871	871			19
nr2701C16600				794	794			28
nr2701C16800				719	719			28
nr2701C17000				653	653			34
nr2701C17200				588	588			44
nr2701C17400				532	532			55
nr2701C17600				477	477			41
nr2701C17800				430	430			34
nr2701C18000				383	383			56
nr2701C18200				345	345			60
nr2701C18400				306	306			60
nr2701P12400	112	112	50	50	56	5	0.363	73
nr2701P12600				72	72			53
nr2701P12800				90	90			45
nr2701P13000				110	110			30
nr2701P13200				136	136			52
nr2701P13400				165	165			43
nr2701P13600				197	197			31
nr2701P13800				236	236			28
nr2701P14000	114	114	114	114	279	1	0.114	21
nr2701P14200				327	327			23
nr2701P14400				382	382			18
nr2701P14600				439	439			15
nr2701P14800				507	507			13
nr2701P15000				577	577			14
nr2701P15200				656	656			7
nr2701P15400				740	740			7
nr2701P15600				829	829			4
nr2701P15800				926	926			3
nr2701P16000				1,027	1,027			3
nr2701P16200				1,138	1,138
nr2701P16400				1,250	1,250
nr2701P16600				1,372	1,372
nr2701P16800				1,496	1,496
nr2701P17000				1,630	1,630
nr2701P17200				1,765	1,765
nr2701P17400				1,908	1,908
nr2701P17600				2,052	2,052
nr2701P17800				2,205	2,205
nr2701P18000				2,358	2,358
nr2701P18200				2,518	2,518
nr2701P18400				2,679	2,679

相关资讯: