上海国际能源交易中心06月15日20号胶期权收盘行情

发布时间：2026年06月15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				3,140	3,140			2
nr2608C12400				2,941	2,941			2
nr2608C12600				2,743	2,743			1
nr2608C12800				2,546	2,546			2
nr2608C13000	2,512	2,512	2,512	2,512	2,351	3	7.536	4
nr2608C13200				2,159	2,159			3
nr2608C13400				1,970	1,970			10
nr2608C13600				1,786	1,786			15
nr2608C13800				1,607	1,607			10
nr2608C14000	1,459	1,459	1,459	1,459	1,435	1	1.459	43
nr2608C14200	1,281	1,281	1,281	1,281	1,271	1	1.281	40
nr2608C14400	1,070	1,115	1,037	1,037	1,115	7	7.544	51
nr2608C14600	896	988	896	911	970	19	17.538	58
nr2608C14800	778	824	778	824	836	2	1.602	55
nr2608C15000	671	671	598	666	713	11	6.825	164
nr2608C15200	394	515	394	515	603	12	5.684	115
nr2608C15400	477	543	425	425	504	9	4.261	85
nr2608C15600	375	401	322	322	417	12	4.5	92
nr2608C15800	310	329	272	326	342	12	3.742	74
nr2608C16000	250	308	230	255	277	223	61.103	684
nr2608C16200	211	251	199	206	222	47	10.642	140
nr2608C16400	177	206	177	181	176	47	8.782	111
nr2608C16600	155	174	136	167	138	31	4.955	70
nr2608C16800	134	141	121	141	107	30	3.86	116
nr2608C17000	112	128	80	112	82	39	4.437	64
nr2608C17200	95	109	95	98	62	46	4.58	110
nr2608C17400	80	95	57	85	47	95	7.204	84
nr2608C17600	70	83	62	70	34	89	6.507	271
nr2608C17800	63	70	62	63	25	31	1.875	40
nr2608C18000	54	60	47	49	18	34	1.69	43
nr2608C18200	44	48	44	48	13	3	0.14	60
nr2608P12200	4	4	2	3	1	58	0.133	280
nr2608P12400	4	4	4	4	2	15	0.06	121
nr2608P12600	6	6	5	6	4	212	1.166	140
nr2608P12800	8	8	7	8	8	154	1.222	154
nr2608P13000	11	11	9	10	13	75	0.776	189
nr2608P13200	13	13	13	13	21	1	0.013	171
nr2608P13400	20	22	20	20	32	23	0.544	80
nr2608P13600	30	30	30	30	48	10	0.39	200
nr2608P13800	43	44	43	44	69	22	1.091	85
nr2608P14000	61	63	56	60	96	48	3.029	139
nr2608P14200	88	93	79	91	132	107	9.006	218
nr2608P14400	125	132	108	129	176	115	14.279	260
nr2608P14600	164	190	154	154	231	8	1.409	93
nr2608P14800	250	250	210	234	296	13	3.004	58
nr2608P15000	309	320	279	320	374	17	5.254	69
nr2608P15200	386	415	360	360	463	11	4.312	54
nr2608P15400	494	498	455	489	564	14	6.737	40
nr2608P15600	569	569	569	569	677	3	1.815	20
nr2608P15800	819	819	819	819	801	1	0.819	22
nr2608P16000	963	963	853	853	936	3	2.669	29
nr2608P16200				1,081	1,081			23
nr2608P16400				1,234	1,234			24
nr2608P16600				1,396	1,396			17
nr2608P16800				1,565	1,565			21
nr2608P17000				1,740	1,740			2
nr2608P17200				1,920	1,920			2
nr2608P17400				2,104	2,104			2
nr2608P17600				2,292	2,292			2
nr2608P17800				2,483	2,483			1
nr2608P18000				2,676	2,676
nr2608P18200				2,871	2,871
nr2609C12200				3,184	3,184
nr2609C12400				2,990	2,990
nr2609C12600				2,799	2,799
nr2609C12800				2,610	2,610
nr2609C13000				2,425	2,425
nr2609C13200				2,244	2,244
nr2609C13400				2,068	2,068
nr2609C13600				1,898	1,898
nr2609C13800				1,733	1,733			5
nr2609C14000				1,576	1,576
nr2609C14200				1,425	1,425			4
nr2609C14400	1,122	1,122	1,122	1,122	1,282	2	2.244	8
nr2609C14600	1,143	1,143	1,063	1,063	1,148	2	2.206	26
nr2609C14800	948	948	948	948	1,024	5	4.74	28
nr2609C15000	847	847	803	803	908	5	4.076	17
nr2609C15200	690	792	690	792	800	11	8.43	19
nr2609C15400	646	700	590	700	701	31	20.072	43
nr2609C15600	559	574	508	543	611	55	31.36	32
nr2609C15800	490	506	455	468	531	34	16.749	62
nr2609C16000	400	454	400	428	458	30	12.974	86
nr2609C16200	369	384	328	349	393	65	23.843	101
nr2609C16400	322	347	281	347	335	74	23.989	116
nr2609C16600	279	302	244	302	285	71	20.093	62
nr2609C16800	245	251	213	224	241	66	15.981	59
nr2609C17000	215	227	192	195	202	70	14.987	135
nr2609C17200	188	195	167	170	169	62	11.538	53
nr2609C17400	166	172	145	153	141	47	7.689	49
nr2609C17600	146	153	129	130	116	65	9.205	66
nr2609C17800	130	135	113	118	95	63	7.888	29
nr2609C18000	116	119	101	107	78	66	7.345	30
nr2609C18200	104	115	104	105	64	16	1.733	17
nr2609P12200	14	100	14	15	13	30	0.94	86
nr2609P12400	15	15	15	15	20	5	0.075	16
nr2609P12600	20	20	20	20	28	1	0.02	16
nr2609P12800	26	26	26	26	40	1	0.026	19
nr2609P13000	34	34	32	32	55	23	0.902	32
nr2609P13200	47	47	47	47	74	1	0.047	32
nr2609P13400				97	97			66
nr2609P13600				127	127			53
nr2609P13800	103	107	103	107	162	3	0.313	46
nr2609P14000	134	137	134	134	204	4	0.542	43
nr2609P14200	168	176	168	176	253	2	0.344	36
nr2609P14400				309	309			20
nr2609P14600	280	280	280	280	375	5	1.4	62
nr2609P14800	343	344	343	344	450	13	4.785	33
nr2609P15000	427	429	427	429	534	10	4.28	43
nr2609P15200	522	522	507	507	625	8	4.13	32
nr2609P15400	625	625	610	610	726	10	6.175	21
nr2609P15600	790	790	715	715	836	12	9.225	15
nr2609P15800	886	917	860	860	955	9	7.989	18
nr2609P16000	1,084	1,084	979	979	1,082	17	17.837	19
nr2609P16200				1,216	1,216			5
nr2609P16400				1,357	1,357			6
nr2609P16600				1,507	1,507			3
nr2609P16800				1,663	1,663
nr2609P17000				1,823	1,823
nr2609P17200				1,990	1,990
nr2609P17400				2,162	2,162
nr2609P17600				2,337	2,337
nr2609P17800				2,516	2,516
nr2609P18000				2,699	2,699
nr2609P18200				2,884	2,884
nr2701C13200				2,642	2,642
nr2701C13400				2,479	2,479
nr2701C13600				2,320	2,320
nr2701C13800				2,168	2,168
nr2701C14000				2,021	2,021
nr2701C14200				1,879	1,879
nr2701C14400				1,745	1,745
nr2701C14600				1,613	1,613			1
nr2701C14800				1,492	1,492			1
nr2701C15000				1,374	1,374			1
nr2701C15200				1,265	1,265			2
nr2701C15400				1,160	1,160			2
nr2701C15600				1,062	1,062			1
nr2701C15800				971	971			3
nr2701C16000				883	883
nr2701C16200				805	805			1
nr2701C16400				728	728			2
nr2701C16600				661	661			2
nr2701C16800				596	596			12
nr2701C17000				539	539			10
nr2701C17200				483	483			7
nr2701C17400				436	436			14
nr2701C17600				389	389			18
nr2701C17800				349	349			22
nr2701C18000				310	310			18
nr2701C18200				278	278			13
nr2701C18400				246	246			21
nr2701P13200	204	204	185	199	184	17	3.32	13
nr2701P13400	218	242	216	226	221	55	12.601	10
nr2701P13600	248	274	239	273	261	40	10.437	16
nr2701P13800	296	305	282	300	309	49	14.403	30
nr2701P14000	333	370	332	369	360	16	5.599	18
nr2701P14200	390	414	390	414	418	3	1.218	14
nr2701P14400	457	479	457	479	482	4	1.897	12
nr2701P14600	538	550	538	550	549	4	2.187	10
nr2701P14800	611	631	611	631	627	9	5.655	12
nr2701P15000	703	720	703	720	708	6	4.291	9
nr2701P15200	798	817	798	817	797	9	7.294	9
nr2701P15400	902	921	902	921	892	8	7.301	9
nr2701P15600				992	992			6
nr2701P15800				1,100	1,100			4
nr2701P16000				1,211	1,211			4
nr2701P16200				1,332	1,332
nr2701P16400				1,454	1,454
nr2701P16600				1,586	1,586
nr2701P16800				1,719	1,719
nr2701P17000				1,861	1,861
nr2701P17200				2,004	2,004
nr2701P17400				2,156	2,156
nr2701P17600				2,308	2,308
nr2701P17800				2,467	2,467
nr2701P18000				2,628	2,628
nr2701P18200				2,794	2,794
nr2701P18400				2,962	2,962

相关资讯: