上海国际能源交易中心10月22日20号胶期权收盘行情

发布时间：2026年10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
nr2611C12400				4,460	4,460
nr2611C12600				4,260	4,260
nr2611C12800				4,060	4,060
nr2611C13000				3,860	3,860
nr2611C13200				3,660	3,660
nr2611C13400				3,460	3,460
nr2611C13600				3,260	3,260
nr2611C13800				3,060	3,060
nr2611C14000				2,860	2,860
nr2611C14200				2,660	2,660
nr2611C14400				2,460	2,460			1
nr2611C14600				2,260	2,260			2
nr2611C14800				2,060	2,060			2
nr2611C15000	2,050	2,050	2,050	2,050	1,860	1	2.05	6
nr2611C15200				1,660	1,660			10
nr2611C15400				1,460	1,460			12
nr2611C15600	1,500	1,500	1,500	1,500	1,260	1	1.5	51
nr2611C15800				1,062	1,062			189
nr2611C16000	1,050	1,050	857	857	868	8	7.754	149
nr2611C16200	704	892	498	654	682	63	42.585	150
nr2611C16400	520	697	341	404	510	51	24.02	83
nr2611C16600	310	554	197	226	359	136	39.944	113
nr2611C16800	179	396	110	126	236	368	70.998	251
nr2611C17000	100	234	51	60	143	1,037	115.055	743
nr2611C17200	47	135	25	30	80	1,291	89.298	435
nr2611C17400	28	74	12	18	40	1,000	37.174	314
nr2611C17600	11	38	4	9	18	541	10.137	257
nr2611C17800	7	23	4	4	7	501	6.136	197
nr2611C18000	7	15	4	4	3	649	5.054	680
nr2611C18200	4	9	2	2	1	181	0.997	146
nr2611C18400	2	6	1	1	1	348	1.13	144
nr2611C18600	3	4	2	2	1	229	0.638	434
nr2611C18800	2	3	1	1	1	141	0.272	215
nr2611C19000	9	9	1	1	1	632	1.432	851
nr2611C19200	1	2	1	2	1	54	0.07	127
nr2611C19400	1	2	1	1	1	44	0.045	775
nr2611C19600	1	1	1	1	1	5	0.005	146
nr2611C19800	1	1	1	1	1	1	0.001	249
nr2611P12400				1	1			27
nr2611P12600				1	1			21
nr2611P12800				1	1			114
nr2611P13000				1	1			75
nr2611P13200	1	1	1	1	1	50	0.05	67
nr2611P13400				1	1			122
nr2611P13600	1	1	1	1	1	20	0.02	77
nr2611P13800	1	1	1	1	1	50	0.05	79
nr2611P14000	1	1	1	1	1	10	0.01	266
nr2611P14200	1	1	1	1	1	25	0.025	230
nr2611P14400	1	1	1	1	1	15	0.015	128
nr2611P14600	1	1	1	1	1	42	0.042	130
nr2611P14800	1	1	1	1	1	9	0.009	188
nr2611P15000	1	1	1	1	1	108	0.108	412
nr2611P15200	1	2	1	1	1	69	0.092	317
nr2611P15400	2	2	1	2	1	140	0.229	232
nr2611P15600	3	4	1	4	1	239	0.546	166
nr2611P15800	7	8	3	8	2	314	1.585	370
nr2611P16000	15	18	5	13	8	696	6.771	952
nr2611P16200	29	30	6	20	22	474	8.43	250
nr2611P16400	52	62	9	45	50	785	28.793	337
nr2611P16600	100	127	20	98	99	814	54.493	297
nr2611P16800	174	241	40	188	176	845	110.702	285
nr2611P17000	255	380	95	338	283	447	90.521	250
nr2611P17200	464	531	186	466	420	152	48.546	85
nr2611P17400	580	717	336	650	580	90	47.287	71
nr2611P17600	776	910	500	846	758	52	37.138	108
nr2611P17800				947	947			104
nr2611P18000				1,142	1,142			89
nr2611P18200	1,322	1,322	1,322	1,322	1,340	1	1.322	83
nr2611P18400				1,540	1,540			36
nr2611P18600				1,740	1,740			6
nr2611P18800				1,940	1,940			1
nr2611P19000				2,140	2,140
nr2611P19200				2,340	2,340
nr2611P19400				2,540	2,540
nr2611P19600				2,740	2,740
nr2611P19800				2,940	2,940
nr2612C12800				3,985	3,985
nr2612C13000				3,785	3,785
nr2612C13200				3,585	3,585
nr2612C13400				3,385	3,385
nr2612C13600				3,186	3,186
nr2612C13800				2,989	2,989
nr2612C14000				2,792	2,792
nr2612C14200				2,597	2,597
nr2612C14400				2,404	2,404
nr2612C14600				2,215	2,215
nr2612C14800				2,029	2,029
nr2612C15000				1,848	1,848
nr2612C15200				1,672	1,672
nr2612C15400				1,503	1,503
nr2612C15600	1,552	1,552	1,552	1,552	1,342	3	4.656	16
nr2612C15800				1,190	1,190			16
nr2612C16000	1,086	1,086	979	979	1,046	13	13.277	22
nr2612C16200	842	986	808	818	913	24	21.442	33
nr2612C16400	718	924	634	645	790	68	53.869	30
nr2612C16600	629	803	541	541	678	110	72.731	54
nr2612C16800	543	689	476	476	577	216	123.673	100
nr2612C17000	464	600	336	389	487	330	152.272	313
nr2612C17200	393	515	316	322	407	290	119.319	293
nr2612C17400	304	439	268	303	338	323	110.393	183
nr2612C17600	288	370	226	239	278	258	74.151	169
nr2612C17800	211	322	200	200	226	185	44.904	230
nr2612C18000	189	275	148	163	183	347	70.004	466
nr2612C18200	184	230	141	144	146	142	24.484	199
nr2612C18400	161	188	127	157	116	232	34.551	126
nr2612C18600	142	165	92	92	91	195	24.708	121
nr2612C18800	122	150	81	93	71	245	26.094	141
nr2612C19000	111	127	72	81	54	296	28.977	129
nr2612C19200	72	115	61	72	42	254	21.106	98
nr2612C19400	63	94	53	58	32	232	16.513	183
nr2612C19600	56	84	45	51	24	265	16.236	97
nr2612C19800	41	76	39	43	18	133	7.16	101
nr2612P12800				1	1			123
nr2612P13000				1	1			4
nr2612P13200				1	1			6
nr2612P13400				2	2			11
nr2612P13600				3	3			75
nr2612P13800				5	5			55
nr2612P14000	10	13	8	13	9	237	2.361	108
nr2612P14200	14	17	10	15	14	223	2.839	98
nr2612P14400	19	23	14	21	21	214	3.894	49
nr2612P14600	27	29	19	28	32	202	5.061	50
nr2612P14800	40	57	27	47	46	277	10.738	151
nr2612P15000	55	63	35	56	64	391	17.045	668
nr2612P15200	72	72	47	63	89	140	8.052	109
nr2612P15400	98	108	65	108	120	178	14.343	122
nr2612P15600	131	136	90	126	158	139	15.017	93
nr2612P15800	175	180	123	180	206	179	25.575	118
nr2612P16000	230	247	156	239	262	184	35.555	105
nr2612P16200	310	310	217	252	329	171	42.906	74
nr2612P16400	376	406	290	406	406	170	54.955	64
nr2612P16600	469	515	371	465	494	181	78.31	67
nr2612P16800	570	595	455	595	592	215	108.018	117
nr2612P17000	676	692	564	649	701	128	81.538	99
nr2612P17200	812	857	647	809	821	66	47.79	94
nr2612P17400	834	926	834	926	952	10	8.8	24
nr2612P17600	980	980	980	980	1,092	6	5.992	34
nr2612P17800				1,240	1,240			58
nr2612P18000	1,344	1,344	1,344	1,344	1,397	2	2.688	67
nr2612P18200	1,509	1,509	1,509	1,509	1,560	1	1.509	61
nr2612P18400				1,729	1,729			12
nr2612P18600				1,904	1,904			10
nr2612P18800				2,084	2,084
nr2612P19000				2,267	2,267			1
nr2612P19200				2,455	2,455
nr2612P19400				2,644	2,644			1
nr2612P19600				2,837	2,837
nr2612P19800				3,030	3,030
nr2701C12400				4,330	4,330
nr2701C12600				4,130	4,130
nr2701C12800				3,932	3,932
nr2701C13000				3,734	3,734
nr2701C13200				3,537	3,537
nr2701C13400				3,342	3,342
nr2701C13600				3,149	3,149
nr2701C13800				2,958	2,958
nr2701C14000				2,769	2,769			1
nr2701C14200				2,584	2,584			2
nr2701C14400				2,403	2,403			4
nr2701C14600				2,227	2,227			1
nr2701C14800				2,055	2,055			2
nr2701C15000				1,889	1,889			3
nr2701C15200				1,729	1,729			3
nr2701C15400				1,576	1,576			3
nr2701C15600				1,431	1,431			6
nr2701C15800				1,293	1,293			5
nr2701C16000				1,163	1,163			11
nr2701C16200				1,040	1,040			12
nr2701C16400				928	928			19
nr2701C16600				824	824			26
nr2701C16800				727	727			26
nr2701C17000	766	766	550	550	637	3	1.953	35
nr2701C17200				558	558			44
nr2701C17400	455	455	442	442	486	7	3.159	48
nr2701C17600	399	399	396	396	420	6	2.391	40
nr2701C17800	350	350	350	350	362	7	2.474	32
nr2701C18000	306	325	290	290	311	14	4.354	58
nr2701C18200	287	287	254	254	265	18	4.861	58
nr2701C18400				225	225			35
nr2701C18600				191	191			5
nr2701C18800				161	161			3
nr2701C19000	161	180	153	180	134	17	2.679	10
nr2701C19200	148	148	142	142	112	6	0.882	21
nr2701C19400	141	141	131	133	93	8	1.062	12
nr2701C19600				77	77			4
nr2701C19800	102	102	102	102	64	1	0.102	3
nr2701P12400				2	2			74
nr2701P12600				3	3			53
nr2701P12800				5	5			45
nr2701P13000				7	7			30
nr2701P13200				11	11			53
nr2701P13400				16	16			43
nr2701P13600				23	23			31
nr2701P13800	37	37	37	37	32	5	0.185	31
nr2701P14000	47	47	47	47	43	5	0.235	20
nr2701P14200	58	58	56	56	59	7	0.396	32
nr2701P14400	76	76	70	70	77	10	0.72	18
nr2701P14600	93	93	89	89	101	8	0.726	17
nr2701P14800	115	115	112	112	129	9	1.024	19
nr2701P15000	141	141	141	141	163	5	0.705	16
nr2701P15200				202	202			18
nr2701P15400	199	199	199	199	249	1	0.199	20
nr2701P15600	287	287	280	281	303	24	6.799	36
nr2701P15800				365	365			13
nr2701P16000				435	435			14
nr2701P16200				511	511			7
nr2701P16400	614	614	614	614	599	1	0.614	9
nr2701P16600				694	694			2
nr2701P16800	773	773	773	773	796	2	1.546	10
nr2701P17000	888	923	888	923	906	10	9.055	10
nr2701P17200	1,053	1,053	1,053	1,053	1,027	2	2.106	4
nr2701P17400				1,155	1,155
nr2701P17600				1,288	1,288
nr2701P17800				1,430	1,430
nr2701P18000				1,579	1,579
nr2701P18200				1,732	1,732
nr2701P18400				1,892	1,892
nr2701P18600				2,058	2,058
nr2701P18800				2,227	2,227
nr2701P19000				2,400	2,400
nr2701P19200				2,578	2,578
nr2701P19400				2,758	2,758
nr2701P19600				2,942	2,942
nr2701P19800				3,129	3,129

相关资讯: