上海国际能源交易中心10月21日20号胶期权收盘行情

发布时间：2026年10月21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				4,380	4,380
nr2611C12600				4,180	4,180
nr2611C12800				3,980	3,980
nr2611C13000				3,780	3,780
nr2611C13200				3,580	3,580
nr2611C13400				3,380	3,380
nr2611C13600				3,180	3,180
nr2611C13800				2,980	2,980
nr2611C14000				2,780	2,780
nr2611C14200				2,580	2,580
nr2611C14400				2,380	2,380			1
nr2611C14600				2,180	2,180			2
nr2611C14800				1,980	1,980			2
nr2611C15000				1,780	1,780			10
nr2611C15200				1,580	1,580			10
nr2611C15400				1,381	1,381			12
nr2611C15600				1,184	1,184			52
nr2611C15800				991	991			189
nr2611C16000				805	805			156
nr2611C16200	624	670	539	570	631	43	25.904	154
nr2611C16400	589	589	338	464	475	68	28.405	84
nr2611C16600	258	344	210	281	340	106	29.622	111
nr2611C16800	272	272	124	177	231	347	57.308	275
nr2611C17000	174	197	70	101	148	937	95.645	663
nr2611C17200	99	99	39	53	89	751	46.64	399
nr2611C17400	56	63	22	30	50	691	24.471	272
nr2611C17600	36	41	14	18	26	409	9.206	283
nr2611C17800	29	29	9	12	13	275	4.26	199
nr2611C18000	22	23	7	7	6	751	7.711	699
nr2611C18200	11	11	5	6	2	87	0.595	191
nr2611C18400	8	8	3	4	1	314	1.54	205
nr2611C18600	8	8	3	4	1	217	1.167	474
nr2611C18800	6	6	2	2	1	209	0.533	220
nr2611C19000	1	6	1	3	1	292	1.132	907
nr2611C19200	4	4	2	2	1	83	0.192	98
nr2611C19400	3	3	1	2	1	166	0.348	789
nr2611C19600	1	1	1	1	1	21	0.021	146
nr2611C19800	1	1	1	1	1	26	0.026	250
nr2611P12400	1	1	1	1	1	1	0.001	27
nr2611P12600				1	1			21
nr2611P12800	3	3	3	3	1	1	0.003	114
nr2611P13000				1	1			75
nr2611P13200				1	1			68
nr2611P13400				1	1			122
nr2611P13600				1	1			77
nr2611P13800	1	1	1	1	1	8	0.008	115
nr2611P14000				1	1			276
nr2611P14200				1	1			230
nr2611P14400				1	1			129
nr2611P14600	1	1	1	1	1	5	0.005	128
nr2611P14800	1	1	1	1	1	21	0.021	192
nr2611P15000	1	3	1	2	1	186	0.307	449
nr2611P15200	1	4	1	1	1	234	0.595	324
nr2611P15400	2	7	2	3	1	286	1.144	245
nr2611P15600	2	14	2	5	4	329	2.404	190
nr2611P15800	5	26	4	8	11	714	9.709	366
nr2611P16000	12	45	8	16	25	2,304	57.766	960
nr2611P16200	10	73	10	28	51	645	26.586	259
nr2611P16400	24	129	24	48	95	1,145	88.795	261
nr2611P16600	75	205	71	114	160	789	109.342	286
nr2611P16800	137	319	137	187	251	535	114.785	290
nr2611P17000	262	467	249	303	368	207	78.091	229
nr2611P17200	473	624	413	470	509	30	16.053	94
nr2611P17400	673	791	635	661	670	28	20.113	64
nr2611P17600	755	980	755	815	846	26	23.196	114
nr2611P17800	957	1,190	957	1,030	1,033	57	61.514	104
nr2611P18000				1,225	1,225			89
nr2611P18200				1,422	1,422			82
nr2611P18400				1,620	1,620			36
nr2611P18600				1,820	1,820			6
nr2611P18800				2,020	2,020			1
nr2611P19000				2,220	2,220
nr2611P19200				2,420	2,420
nr2611P19400				2,620	2,620
nr2611P19600				2,820	2,820
nr2611P19800				3,020	3,020
nr2612C12800				3,900	3,900
nr2612C13000				3,700	3,700
nr2612C13200				3,500	3,500
nr2612C13400				3,301	3,301
nr2612C13600				3,102	3,102
nr2612C13800				2,905	2,905
nr2612C14000				2,708	2,708
nr2612C14200				2,514	2,514
nr2612C14400				2,323	2,323
nr2612C14600				2,134	2,134
nr2612C14800				1,950	1,950
nr2612C15000				1,772	1,772
nr2612C15200				1,599	1,599
nr2612C15400				1,433	1,433
nr2612C15600				1,275	1,275			16
nr2612C15800				1,126	1,126			16
nr2612C16000	961	961	864	906	987	30	27.45	22
nr2612C16200	784	784	746	777	858	21	16.208	31
nr2612C16400	660	707	623	707	740	22	14.424	34
nr2612C16600	602	608	534	572	632	42	24.725	45
nr2612C16800	474	507	471	472	536	98	47.958	64
nr2612C17000	557	646	379	395	450	251	102.724	238
nr2612C17200	413	415	315	348	375	135	48.346	253
nr2612C17400	309	318	279	318	309	94	27.41	120
nr2612C17600	271	271	216	232	253	76	18.387	113
nr2612C17800	258	258	193	200	205	78	17.146	207
nr2612C18000	220	224	152	169	164	151	26.772	403
nr2612C18200	148	153	141	153	131	17	2.48	184
nr2612C18400	123	135	117	135	103	52	6.372	157
nr2612C18600	135	135	100	109	81	20	2.106	105
nr2612C18800	101	101	78	90	63	32	2.949	132
nr2612C19000	108	108	69	85	48	111	8.439	162
nr2612C19200	90	90	59	67	36	85	5.72	86
nr2612C19400	83	83	50	59	27	75	4.429	172
nr2612C19600	70	70	47	51	20	81	4.035	74
nr2612C19800	65	65	38	46	15	71	3.294	110
nr2612P12800				1	1			123
nr2612P13000				1	1			4
nr2612P13200				1	1			6
nr2612P13400				2	2			11
nr2612P13600	1	7	1	7	4	18	0.072	75
nr2612P13800	7	7	7	7	6	2	0.014	55
nr2612P14000	10	16	10	12	10	132	1.562	121
nr2612P14200	13	22	13	16	16	135	2.322	96
nr2612P14400	17	30	17	22	25	135	3.139	68
nr2612P14600	25	39	25	32	36	112	3.577	84
nr2612P14800	35	52	35	43	52	122	5.541	125
nr2612P15000	47	89	32	59	73	229	14.274	640
nr2612P15200	90	93	78	80	100	52	4.524	115
nr2612P15400	125	128	106	106	134	32	3.741	92
nr2612P15600	120	172	120	137	176	47	6.928	71
nr2612P15800	231	231	180	180	227	61	12.35	79
nr2612P16000	252	305	225	225	288	42	10.899	92
nr2612P16200	377	377	310	336	359	26	8.971	60
nr2612P16400	431	431	369	431	440	23	9.355	64
nr2612P16600	588	588	473	478	533	78	39.958	52
nr2612P16800	657	657	570	592	636	22	13.213	73
nr2612P17000	810	810	695	695	750	46	33.766	78
nr2612P17200	851	913	812	849	874	25	21.628	53
nr2612P17400	1,064	1,100	996	996	1,009	18	18.736	19
nr2612P17600	1,147	1,260	1,134	1,165	1,152	34	40.351	34
nr2612P17800	1,181	1,181	1,181	1,181	1,303	1	1.181	58
nr2612P18000				1,463	1,463			69
nr2612P18200	1,644	1,644	1,644	1,644	1,629	1	1.644	61
nr2612P18400				1,801	1,801			12
nr2612P18600				1,979	1,979			10
nr2612P18800				2,161	2,161
nr2612P19000				2,346	2,346			1
nr2612P19200				2,534	2,534
nr2612P19400				2,725	2,725			1
nr2612P19600				2,918	2,918
nr2612P19800				3,113	3,113
nr2701C12400				4,247	4,247
nr2701C12600				4,049	4,049
nr2701C12800				3,853	3,853
nr2701C13000				3,657	3,657
nr2701C13200				3,464	3,464
nr2701C13400				3,273	3,273
nr2701C13600				3,084	3,084
nr2701C13800				2,898	2,898
nr2701C14000				2,715	2,715			1
nr2701C14200				2,536	2,536			2
nr2701C14400				2,362	2,362			4
nr2701C14600				2,193	2,193			1
nr2701C14800				2,029	2,029			2
nr2701C15000				1,870	1,870			3
nr2701C15200				1,718	1,718			3
nr2701C15400				1,574	1,574			3
nr2701C15600				1,436	1,436			6
nr2701C15800				1,304	1,304			5
nr2701C16000				1,181	1,181			11
nr2701C16200				1,066	1,066			12
nr2701C16400				958	958			19
nr2701C16600				857	857			26
nr2701C16800				766	766			26
nr2701C17000				679	679			35
nr2701C17200				601	601			44
nr2701C17400				531	531			55
nr2701C17600				466	466			40
nr2701C17800				408	408			34
nr2701C18000	320	321	320	321	356	2	0.641	57
nr2701C18200	287	288	284	284	308	4	1.143	58
nr2701C18400	239	256	229	230	268	7	1.679	35
nr2701C18600	223	223	223	223	231	2	0.446	5
nr2701C18800	194	194	194	194	198	1	0.194	3
nr2701C19000	185	185	182	182	170	2	0.367	10
nr2701C19200	155	170	142	145	144	37	5.827	15
nr2701C19400	144	144	144	144	123	1	0.144	5
nr2701C19600	127	127	127	127	104	1	0.127	4
nr2701C19800				88	88			2
nr2701P12400				5	5			74
nr2701P12600				8	8			53
nr2701P12800				12	12			45
nr2701P13000	21	21	21	21	17	1	0.021	30
nr2701P13200				23	23			53
nr2701P13400				32	32			43
nr2701P13600				43	43			31
nr2701P13800				58	58			26
nr2701P14000				75	75			15
nr2701P14200				95	95			29
nr2701P14400				121	121			18
nr2701P14600				152	152			16
nr2701P14800	113	113	113	113	188	1	0.113	14
nr2701P15000				229	229			13
nr2701P15200	166	166	166	166	276	2	0.332	18
nr2701P15400				331	331			20
nr2701P15600				393	393			36
nr2701P15800				461	461			13
nr2701P16000				538	538			14
nr2701P16200				622	622			7
nr2701P16400				713	713			9
nr2701P16600				812	812			2
nr2701P16800				920	920			10
nr2701P17000				1,034	1,034			15
nr2701P17200				1,155	1,155			6
nr2701P17400				1,285	1,285
nr2701P17600				1,419	1,419
nr2701P17800				1,561	1,561
nr2701P18000				1,708	1,708
nr2701P18200				1,860	1,860
nr2701P18400				2,019	2,019
nr2701P18600				2,182	2,182
nr2701P18800				2,349	2,349
nr2701P19000				2,521	2,521
nr2701P19200				2,694	2,694
nr2701P19400				2,873	2,873
nr2701P19600				3,054	3,054
nr2701P19800				3,238	3,238

相关资讯: