上海国际能源交易中心09月23日20号胶期权收盘行情
发布时间：2026年09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 |
|---|
| nr2610C12200 | | | | 4,160 | 4,160 | | | |
| nr2610C12400 | | | | 3,960 | 3,960 | | | |
| nr2610C12600 | | | | 3,760 | 3,760 | | | |
| nr2610C12800 | | | | 3,560 | 3,560 | | | |
| nr2610C13000 | | | | 3,360 | 3,360 | | | |
| nr2610C13200 | | | | 3,160 | 3,160 | | | |
| nr2610C13400 | | | | 2,960 | 2,960 | | | |
| nr2610C13600 | | | | 2,760 | 2,760 | | | |
| nr2610C13800 | | | | 2,560 | 2,560 | | | |
| nr2610C14000 | | | | 2,360 | 2,360 | | | |
| nr2610C14200 | | | | 2,160 | 2,160 | 2 | 4.32 | |
| nr2610C14400 | | | | 1,960 | 1,960 | | | |
| nr2610C14600 | | | | 1,760 | 1,760 | | | |
| nr2610C14800 | | | | 1,560 | 1,560 | | | |
| nr2610C15000 | | | | 1,360 | 1,360 | | | |
| nr2610C15200 | | | | 1,160 | 1,160 | | | |
| nr2610C15400 | 794 | 1,247 | 794 | 1,247 | 960 | 7 | 6.898 | |
| nr2610C15600 | 595 | 1,032 | 595 | 1,032 | 760 | 13 | 10.564 | |
| nr2610C15800 | 255 | 818 | 255 | 818 | 560 | 54 | 20.922 | |
| nr2610C16000 | 170 | 685 | 77 | 685 | 360 | 260 | 59.02 | |
| nr2610C16200 | 34 | 490 | 19 | 490 | 160 | 1,420 | 172.95 | |
| nr2610C16400 | 20 | 340 | 4 | 275 | 1 | 3,004 | 198.448 | |
| nr2610C16600 | 3 | 89 | 1 | 88 | 1 | 3,911 | 69.137 | |
| nr2610C16800 | 1 | 7 | 1 | 1 | 1 | 417 | 1.072 | |
| nr2610C17000 | 1 | 3 | 1 | 1 | 1 | 346 | 0.678 | |
| nr2610C17200 | 1 | 1 | 1 | 1 | 1 | 109 | 0.109 | |
| nr2610C17400 | 1 | 1 | 1 | 1 | 1 | 67 | 0.067 | |
| nr2610C17600 | | | | 1 | 1 | | | |
| nr2610C17800 | 1 | 1 | 1 | 1 | 1 | 3 | 0.003 | |
| nr2610C18000 | 1 | 1 | 1 | 1 | 1 | 16 | 0.016 | |
| nr2610C18200 | | | | 1 | 1 | | | |
| nr2610C18400 | | | | 1 | 1 | | | |
| nr2610P12200 | | | | 1 | 1 | | | |
| nr2610P12400 | | | | 1 | 1 | | | |
| nr2610P12600 | | | | 1 | 1 | | | |
| nr2610P12800 | | | | 1 | 1 | | | |
| nr2610P13000 | | | | 1 | 1 | | | |
| nr2610P13200 | 1 | 3 | 1 | 3 | 1 | 12 | 0.02 | |
| nr2610P13400 | 10 | 10 | 10 | 10 | 1 | 8 | 0.053 | |
| nr2610P13600 | | | | 1 | 1 | | | |
| nr2610P13800 | 11 | 11 | 11 | 11 | 1 | 5 | 0.055 | |
| nr2610P14000 | | | | 1 | 1 | | | |
| nr2610P14200 | 12 | 12 | 1 | 1 | 1 | 6 | 0.061 | |
| nr2610P14400 | 1 | 1 | 1 | 1 | 1 | 2 | 0.002 | |
| nr2610P14600 | 1 | 1 | 1 | 1 | 1 | 5 | 0.005 | |
| nr2610P14800 | | | | 1 | 1 | | | |
| nr2610P15000 | | | | 1 | 1 | | | |
| nr2610P15200 | 1 | 1 | 1 | 1 | 1 | 5 | 0.005 | |
| nr2610P15400 | 1 | 1 | 1 | 1 | 1 | 20 | 0.02 | |
| nr2610P15600 | 1 | 2 | 1 | 1 | 1 | 225 | 0.227 | |
| nr2610P15800 | 1 | 9 | 1 | 1 | 1 | 371 | 1.6 | |
| nr2610P16000 | 30 | 47 | 1 | 1 | 1 | 1,281 | 17.404 | |
| nr2610P16200 | 80 | 183 | 1 | 1 | 1 | 956 | 23.367 | |
| nr2610P16400 | 306 | 306 | 1 | 1 | 40 | 871 | 24.818 | |
| nr2610P16600 | 500 | 500 | 1 | 1 | 240 | 535 | 22.912 | |
| nr2610P16800 | 458 | 458 | 110 | 110 | 440 | 29 | 6.192 | |
| nr2610P17000 | 701 | 701 | 331 | 331 | 640 | 5 | 2.435 | |
| nr2610P17200 | | | | 840 | 840 | | | |
| nr2610P17400 | | | | 1,040 | 1,040 | | | |
| nr2610P17600 | | | | 1,240 | 1,240 | | | |
| nr2610P17800 | | | | 1,440 | 1,440 | | | |
| nr2610P18000 | | | | 1,640 | 1,640 | | | |
| nr2610P18200 | | | | 1,840 | 1,840 | | | |
| nr2610P18400 | | | | 2,040 | 2,040 | | | |
| nr2611C12400 | | | | 3,980 | 3,980 | | | |
| nr2611C12600 | | | | 3,780 | 3,780 | | | |
| nr2611C12800 | | | | 3,580 | 3,580 | | | |
| nr2611C13000 | | | | 3,380 | 3,380 | | | |
| nr2611C13200 | | | | 3,180 | 3,180 | | | |
| nr2611C13400 | | | | 2,980 | 2,980 | | | |
| nr2611C13600 | | | | 2,781 | 2,781 | | | |
| nr2611C13800 | | | | 2,584 | 2,584 | | | |
| nr2611C14000 | | | | 2,387 | 2,387 | | | |
| nr2611C14200 | | | | 2,193 | 2,193 | | | |
| nr2611C14400 | | | | 2,002 | 2,002 | | | 1 |
| nr2611C14600 | | | | 1,815 | 1,815 | | | 2 |
| nr2611C14800 | | | | 1,632 | 1,632 | | | 2 |
| nr2611C15000 | 1,550 | 1,550 | 1,550 | 1,550 | 1,456 | 1 | 1.55 | 103 |
| nr2611C15200 | | | | 1,288 | 1,288 | | | 92 |
| nr2611C15400 | 1,050 | 1,354 | 1,050 | 1,353 | 1,128 | 32 | 37.563 | 59 |
| nr2611C15600 | 815 | 1,183 | 237 | 1,183 | 979 | 28 | 26.718 | 54 |
| nr2611C15800 | 721 | 943 | 721 | 943 | 840 | 9 | 7.729 | 175 |
| nr2611C16000 | 541 | 907 | 525 | 907 | 713 | 72 | 55.25 | 171 |
| nr2611C16200 | 441 | 785 | 430 | 785 | 598 | 110 | 68.311 | 210 |
| nr2611C16400 | 351 | 680 | 351 | 669 | 497 | 558 | 277.907 | 262 |
| nr2611C16600 | 300 | 597 | 300 | 597 | 408 | 508 | 201.76 | 332 |
| nr2611C16800 | 241 | 491 | 241 | 491 | 330 | 520 | 179.189 | 344 |
| nr2611C17000 | 180 | 427 | 180 | 425 | 265 | 863 | 265.986 | 1,026 |
| nr2611C17200 | 208 | 333 | 186 | 333 | 209 | 112 | 26.89 | 92 |
| nr2611C17400 | 172 | 284 | 153 | 284 | 163 | 184 | 36.79 | 167 |
| nr2611C17600 | 144 | 240 | 125 | 240 | 126 | 143 | 22.042 | 102 |
| nr2611C17800 | 93 | 214 | 93 | 214 | 96 | 143 | 20.376 | 127 |
| nr2611C18000 | 74 | 194 | 74 | 176 | 72 | 825 | 103.705 | 395 |
| nr2611C18200 | 62 | 157 | 62 | 153 | 54 | 228 | 22.28 | 85 |
| nr2611C18400 | 52 | 136 | 52 | 131 | 39 | 238 | 20.564 | 96 |
| nr2611C18600 | 44 | 130 | 44 | 130 | 28 | 922 | 74.967 | 382 |
| nr2611P12400 | 1 | 1 | 1 | 1 | 1 | 13 | 0.013 | 32 |
| nr2611P12600 | 1 | 1 | 1 | 1 | 1 | 1 | 0.001 | 25 |
| nr2611P12800 | | | | 1 | 1 | | | 31 |
| nr2611P13000 | | | | 1 | 1 | | | 100 |
| nr2611P13200 | | | | 1 | 1 | | | 84 |
| nr2611P13400 | 2 | 3 | 2 | 2 | 1 | 56 | 0.105 | 167 |
| nr2611P13600 | 3 | 3 | 3 | 3 | 3 | 23 | 0.069 | 100 |
| nr2611P13800 | 5 | 5 | 3 | 3 | 5 | 94 | 0.341 | 161 |
| nr2611P14000 | 7 | 8 | 5 | 5 | 9 | 296 | 1.935 | 351 |
| nr2611P14200 | 11 | 12 | 7 | 7 | 15 | 175 | 1.553 | 206 |
| nr2611P14400 | 16 | 20 | 9 | 11 | 24 | 319 | 3.586 | 602 |
| nr2611P14600 | 26 | 32 | 13 | 13 | 36 | 304 | 5.898 | 306 |
| nr2611P14800 | 41 | 49 | 20 | 20 | 54 | 289 | 9.649 | 337 |
| nr2611P15000 | 70 | 72 | 29 | 31 | 77 | 400 | 18.904 | 343 |
| nr2611P15200 | 95 | 108 | 42 | 46 | 109 | 554 | 33.194 | 376 |
| nr2611P15400 | 148 | 148 | 65 | 65 | 149 | 449 | 43.335 | 224 |
| nr2611P15600 | 199 | 205 | 91 | 91 | 200 | 299 | 42.261 | 182 |
| nr2611P15800 | 267 | 274 | 131 | 150 | 261 | 282 | 53.254 | 137 |
| nr2611P16000 | 398 | 398 | 184 | 195 | 333 | 411 | 98.753 | 329 |
| nr2611P16200 | 455 | 464 | 257 | 266 | 418 | 338 | 114.846 | 170 |
| nr2611P16400 | 570 | 575 | 332 | 332 | 517 | 91 | 39.596 | 145 |
| nr2611P16600 | 695 | 703 | 439 | 439 | 627 | 144 | 76.241 | 131 |
| nr2611P16800 | 711 | 715 | 577 | 577 | 750 | 64 | 41.694 | 106 |
| nr2611P17000 | 933 | 933 | 704 | 705 | 884 | 36 | 27.385 | 78 |
| nr2611P17200 | | | | 1,028 | 1,028 | | | 55 |
| nr2611P17400 | | | | 1,182 | 1,182 | | | 70 |
| nr2611P17600 | | | | 1,345 | 1,345 | | | 55 |
| nr2611P17800 | | | | 1,515 | 1,515 | | | 1 |
| nr2611P18000 | | | | 1,691 | 1,691 | | | |
| nr2611P18200 | | | | 1,872 | 1,872 | | | |
| nr2611P18400 | | | | 2,057 | 2,057 | | | |
| nr2611P18600 | | | | 2,247 | 2,247 | | | |
| nr2612C12800 | | | | 3,531 | 3,531 | | | |
| nr2612C13000 | | | | 3,333 | 3,333 | | | |
| nr2612C13200 | | | | 3,136 | 3,136 | | | |
| nr2612C13400 | | | | 2,940 | 2,940 | | | |
| nr2612C13600 | | | | 2,747 | 2,747 | | | |
| nr2612C13800 | | | | 2,556 | 2,556 | | | |
| nr2612C14000 | | | | 2,369 | 2,369 | | | |
| nr2612C14200 | | | | 2,185 | 2,185 | | | |
| nr2612C14400 | | | | 2,006 | 2,006 | | | |
| nr2612C14600 | | | | 1,832 | 1,832 | | | |
| nr2612C14800 | | | | 1,665 | 1,665 | | | |
| nr2612C15000 | | | | 1,504 | 1,504 | | | |
| nr2612C15200 | | | | 1,351 | 1,351 | | | |
| nr2612C15400 | | | | 1,207 | 1,207 | | | |
| nr2612C15600 | | | | 1,072 | 1,072 | | | 2 |
| nr2612C15800 | | | | 946 | 946 | | | 2 |
| nr2612C16000 | | | | 830 | 830 | | | 6 |
| nr2612C16200 | 585 | 585 | 585 | 585 | 723 | 1 | 0.585 | 10 |
| nr2612C16400 | | | | 625 | 625 | | | 12 |
| nr2612C16600 | | | | 537 | 537 | | | 8 |
| nr2612C16800 | | | | 458 | 458 | | | 3 |
| nr2612C17000 | 404 | 404 | 384 | 384 | 389 | 4 | 1.576 | 22 |
| nr2612C17200 | | | | 328 | 328 | | | 14 |
| nr2612C17400 | | | | 275 | 275 | | | 38 |
| nr2612C17600 | 263 | 263 | 263 | 263 | 228 | 1 | 0.263 | 25 |
| nr2612C17800 | 224 | 320 | 224 | 320 | 188 | 8 | 2.127 | 33 |
| nr2612C18000 | 196 | 300 | 196 | 300 | 155 | 36 | 9.436 | 37 |
| nr2612C18200 | | | | 126 | 126 | | | 4 |
| nr2612C18400 | 194 | 194 | 194 | 194 | 102 | 2 | 0.296 | 6 |
| nr2612C18600 | 128 | 162 | 128 | 162 | 82 | 2 | 0.29 | 6 |
| nr2612P12800 | | | | 3 | 3 | | | 2 |
| nr2612P13000 | | | | 6 | 6 | | | 3 |
| nr2612P13200 | | | | 9 | 9 | | | 5 |
| nr2612P13400 | 18 | 18 | 18 | 18 | 14 | 5 | 0.09 | 10 |
| nr2612P13600 | 23 | 23 | 23 | 23 | 21 | 5 | 0.115 | 8 |
| nr2612P13800 | 32 | 32 | 32 | 32 | 30 | 5 | 0.16 | 9 |
| nr2612P14000 | 40 | 40 | 40 | 40 | 42 | 6 | 0.242 | 7 |
| nr2612P14200 | | | | 58 | 58 | | | 10 |
| nr2612P14400 | 68 | 68 | 68 | 68 | 79 | 10 | 0.735 | 14 |
| nr2612P14600 | 132 | 132 | 125 | 125 | 105 | 12 | 1.495 | 23 |
| nr2612P14800 | 169 | 169 | 164 | 164 | 137 | 9 | 1.474 | 11 |
| nr2612P15000 | 215 | 215 | 125 | 125 | 176 | 85 | 12.392 | 63 |
| nr2612P15200 | | | | 223 | 223 | | | 13 |
| nr2612P15400 | | | | 279 | 279 | | | 4 |
| nr2612P15600 | 240 | 240 | 240 | 240 | 343 | 26 | 6.24 | 28 |
| nr2612P15800 | | | | 417 | 417 | | | 6 |
| nr2612P16000 | | | | 500 | 500 | | | |
| nr2612P16200 | | | | 593 | 593 | | | |
| nr2612P16400 | | | | 695 | 695 | | | |
| nr2612P16600 | | | | 806 | 806 | | | |
| nr2612P16800 | | | | 927 | 927 | | | |
| nr2612P17000 | | | | 1,058 | 1,058 | | | 5 |
| nr2612P17200 | | | | 1,197 | 1,197 | | | |
| nr2612P17400 | | | | 1,343 | 1,343 | | | |
| nr2612P17600 | | | | 1,496 | 1,496 | | | |
| nr2612P17800 | | | | 1,655 | 1,655 | | | |
| nr2612P18000 | | | | 1,822 | 1,822 | | | |
| nr2612P18200 | | | | 1,993 | 1,993 | | | |
| nr2612P18400 | | | | 2,169 | 2,169 | | | |
| nr2612P18600 | | | | 2,348 | 2,348 | | | |
| nr2701C12400 | | | | 3,826 | 3,826 | | | |
| nr2701C12600 | | | | 3,629 | 3,629 | | | |
| nr2701C12800 | | | | 3,433 | 3,433 | | | |
| nr2701C13000 | | | | 3,238 | 3,238 | | | |
| nr2701C13200 | | | | 3,046 | 3,046 | | | |
| nr2701C13400 | | | | 2,856 | 2,856 | | | |
| nr2701C13600 | | | | 2,670 | 2,670 | | | |
| nr2701C13800 | | | | 2,487 | 2,487 | | | |
| nr2701C14000 | | | | 2,308 | 2,308 | | | 1 |
| nr2701C14200 | | | | 2,133 | 2,133 | | | 2 |
| nr2701C14400 | | | | 1,965 | 1,965 | | | 4 |
| nr2701C14600 | | | | 1,803 | 1,803 | | | 1 |
| nr2701C14800 | | | | 1,647 | 1,647 | | | 2 |
| nr2701C15000 | | | | 1,497 | 1,497 | | | 3 |
| nr2701C15200 | | | | 1,355 | 1,355 | | | 6 |
| nr2701C15400 | | | | 1,222 | 1,222 | | | 4 |
| nr2701C15600 | | | | 1,097 | 1,097 | | | 8 |
| nr2701C15800 | | | | 980 | 980 | | | 7 |
| nr2701C16000 | | | | 871 | 871 | | | 11 |
| nr2701C16200 | | | | 770 | 770 | | | 12 |
| nr2701C16400 | | | | 679 | 679 | | | 19 |
| nr2701C16600 | | | | 595 | 595 | | | 28 |
| nr2701C16800 | | | | 518 | 518 | | | 28 |
| nr2701C17000 | 500 | 500 | 500 | 500 | 451 | 1 | 0.5 | 34 |
| nr2701C17200 | | | | 390 | 390 | | | 44 |
| nr2701C17400 | 383 | 383 | 383 | 383 | 335 | 1 | 0.383 | 54 |
| nr2701C17600 | | | | 286 | 286 | | | 41 |
| nr2701C17800 | | | | 245 | 245 | | | 34 |
| nr2701C18000 | | | | 207 | 207 | | | 56 |
| nr2701C18200 | | | | 175 | 175 | | | 60 |
| nr2701C18400 | | | | 148 | 148 | | | 60 |
| nr2701P12400 | | | | 6 | 6 | | | 73 |
| nr2701P12600 | | | | 9 | 9 | | | 53 |
| nr2701P12800 | | | | 13 | 13 | | | 45 |
| nr2701P13000 | | | | 19 | 19 | | | 30 |
| nr2701P13200 | | | | 27 | 27 | | | 52 |
| nr2701P13400 | | | | 37 | 37 | | | 43 |
| nr2701P13600 | | | | 51 | 51 | | | 31 |
| nr2701P13800 | 64 | 64 | 61 | 61 | 67 | 3 | 0.188 | 26 |
| nr2701P14000 | 91 | 91 | 76 | 76 | 88 | 5 | 0.414 | 17 |
| nr2701P14200 | | | | 113 | 113 | | | 23 |
| nr2701P14400 | | | | 145 | 145 | | | 18 |
| nr2701P14600 | | | | 182 | 182 | | | 15 |
| nr2701P14800 | | | | 226 | 226 | | | 13 |
| nr2701P15000 | | | | 276 | 276 | | | 14 |
| nr2701P15200 | | | | 333 | 333 | | | 7 |
| nr2701P15400 | | | | 399 | 399 | | | 7 |
| nr2701P15600 | | | | 474 | 474 | | | 4 |
| nr2701P15800 | | | | 556 | 556 | | | 3 |
| nr2701P16000 | | | | 646 | 646 | | | 3 |
| nr2701P16200 | | | | 745 | 745 | | | |
| nr2701P16400 | | | | 854 | 854 | | | |
| nr2701P16600 | | | | 969 | 969 | | | |
| nr2701P16800 | | | | 1,092 | 1,092 | | | |
| nr2701P17000 | | | | 1,223 | 1,223 | | | |
| nr2701P17200 | | | | 1,362 | 1,362 | | | |
| nr2701P17400 | | | | 1,507 | 1,507 | | | |
| nr2701P17600 | | | | 1,658 | 1,658 | | | |
| nr2701P17800 | | | | 1,815 | 1,815 | | | |
| nr2701P18000 | | | | 1,978 | 1,978 | | | |
| nr2701P18200 | | | | 2,144 | 2,144 | | | |
| nr2701P18400 | | | | 2,317 | 2,317 | | | |
打印