上海国际能源交易中心06月16日20号胶期权收盘行情

发布时间：2026年06月16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				3,290	3,290			2
nr2608C12400				3,091	3,091			2
nr2608C12600				2,894	2,894			1
nr2608C12800				2,697	2,697			2
nr2608C13000				2,503	2,503			4
nr2608C13200				2,311	2,311			3
nr2608C13400				2,122	2,122			10
nr2608C13600				1,937	1,937			15
nr2608C13800				1,758	1,758			10
nr2608C14000				1,585	1,585			43
nr2608C14200				1,419	1,419			40
nr2608C14400				1,261	1,261			51
nr2608C14600	823	823	823	823	1,112	1	0.823	57
nr2608C14800	1,059	1,178	1,059	1,178	973	15	15.849	50
nr2608C15000	615	1,042	516	1,005	844	37	30.096	159
nr2608C15200	753	900	753	900	727	10	7.996	113
nr2608C15400	436	710	350	710	620	43	24.878	85
nr2608C15600	327	650	292	630	524	70	38.05	79
nr2608C15800	250	555	227	523	440	65	31.003	93
nr2608C16000	230	488	190	458	365	286	112.193	700
nr2608C16200	181	398	178	380	301	53	15.707	145
nr2608C16400	156	329	137	277	245	28	6.951	120
nr2608C16600	221	287	218	271	198	37	9.678	80
nr2608C16800	187	242	187	227	159	46	9.804	131
nr2608C17000	91	208	91	200	126	120	21.027	96
nr2608C17200	163	180	134	164	99	68	11.142	129
nr2608C17400	65	154	65	143	77	26	3.261	83
nr2608C17600	69	145	69	115	60	282	33.376	435
nr2608C17800	86	119	86	117	46	23	2.065	36
nr2608C18000	75	101	75	94	35	57	4.755	53
nr2608C18200	41	88	39	83	26	136	9.926	116
nr2608P12200	4	4	2	3	2	24	0.066	287
nr2608P12400	4	5	3	3	3	57	0.225	128
nr2608P12600	6	7	3	3	6	262	1.307	125
nr2608P12800	9	10	6	6	9	192	1.564	108
nr2608P13000	11	18	8	9	15	400	5.349	123
nr2608P13200	16	22	11	11	23	251	4.788	60
nr2608P13400	26	26	15	15	34	67	1.295	78
nr2608P13600	28	28	20	20	49	38	0.985	192
nr2608P13800	39	39	31	31	70	21	0.691	69
nr2608P14000	65	83	37	40	97	68	3.67	143
nr2608P14200	112	120	56	59	130	80	5.845	237
nr2608P14400	145	162	74	80	172	90	8.937	274
nr2608P14600	205	205	99	99	223	28	4.34	98
nr2608P14800	258	292	140	149	284	67	11.558	78
nr2608P15000	333	333	186	199	355	52	11.062	97
nr2608P15200	440	447	262	262	437	50	15.683	76
nr2608P15400	565	565	320	333	530	41	16.223	51
nr2608P15600	532	532	410	479	634	37	18.11	36
nr2608P15800	672	672	510	513	749	28	16.8	34
nr2608P16000	972	1,002	629	641	875	24	18.362	39
nr2608P16200	1,139	1,139	772	774	1,010	12	10.817	30
nr2608P16400				1,154	1,154			24
nr2608P16600				1,307	1,307			17
nr2608P16800				1,467	1,467			21
nr2608P17000				1,634	1,634			2
nr2608P17200				1,807	1,807			2
nr2608P17400				1,985	1,985			2
nr2608P17600				2,167	2,167			2
nr2608P17800				2,353	2,353			1
nr2608P18000				2,542	2,542
nr2608P18200				2,733	2,733
nr2609C12200				3,312	3,312
nr2609C12400				3,117	3,117
nr2609C12600				2,925	2,925
nr2609C12800				2,734	2,734
nr2609C13000				2,547	2,547
nr2609C13200				2,364	2,364
nr2609C13400				2,185	2,185
nr2609C13600				2,010	2,010
nr2609C13800				1,842	1,842			5
nr2609C14000				1,681	1,681
nr2609C14200				1,526	1,526			4
nr2609C14400				1,379	1,379			8
nr2609C14600	1,325	1,325	1,325	1,325	1,240	5	6.625	31
nr2609C14800				1,109	1,109			28
nr2609C15000	758	1,049	758	1,049	986	14	13.215	25
nr2609C15200	926	927	926	927	874	6	5.557	18
nr2609C15400	811	811	811	811	770	5	4.055	45
nr2609C15600	462	784	444	777	675	15	10.322	32
nr2609C15800	429	622	429	622	587	9	4.984	61
nr2609C16000	388	600	388	600	509	31	14.929	81
nr2609C16200	322	532	287	519	440	17	7.583	93
nr2609C16400	417	461	417	458	377	4	1.794	112
nr2609C16600	349	404	349	404	321	7	2.527	61
nr2609C16800	207	320	207	320	273	11	3.402	59
nr2609C17000	186	282	186	282	231	34	8.945	154
nr2609C17200	165	246	160	246	194	47	10.518	62
nr2609C17400	146	215	140	215	161	24	4.401	58
nr2609C17600	127	193	123	193	135	30	4.855	72
nr2609C17800	113	172	113	172	111	20	2.899	30
nr2609C18000	100	200	99	200	91	44	6.08	49
nr2609C18200	112	154	112	153	75	53	6.896	58
nr2609P12200				11	11			86
nr2609P12400				16	16			16
nr2609P12600	17	17	15	15	24	12	0.22	17
nr2609P12800	22	22	22	22	34	5	0.11	22
nr2609P13000	34	34	28	29	47	7	0.203	36
nr2609P13200	42	44	42	44	63	12	0.527	40
nr2609P13400	61	69	56	59	84	29	1.758	68
nr2609P13600	68	71	68	70	109	11	0.765	62
nr2609P13800	111	111	82	82	141	27	2.82	41
nr2609P14000	144	144	122	122	179	21	2.869	52
nr2609P14200	188	188	136	136	224	15	2.441	41
nr2609P14400	242	242	200	200	277	13	3.181	18
nr2609P14600	250	250	223	223	337	9	2.152	63
nr2609P14800	378	422	298	298	406	13	4.61	35
nr2609P15000	484	484	339	339	482	7	2.623	46
nr2609P15200	435	435	435	435	570	5	2.175	37
nr2609P15400	517	517	474	474	666	8	4.035	26
nr2609P15600	619	619	574	574	770	8	5.039	16
nr2609P15800	726	726	651	683	882	9	6.383	23
nr2609P16000	795	795	795	795	1,003	2	1.59	17
nr2609P16200	1,226	1,255	911	911	1,133	13	15.329	17
nr2609P16400	1,240	1,240	1,240	1,240	1,270	1	1.24	7
nr2609P16600				1,414	1,414			3
nr2609P16800				1,565	1,565
nr2609P17000				1,723	1,723
nr2609P17200				1,885	1,885
nr2609P17400				2,052	2,052
nr2609P17600				2,226	2,226
nr2609P17800				2,402	2,402
nr2609P18000				2,581	2,581
nr2609P18200				2,765	2,765
nr2701C13200				2,731	2,731
nr2701C13400				2,567	2,567
nr2701C13600				2,408	2,408
nr2701C13800				2,256	2,256
nr2701C14000				2,106	2,106
nr2701C14200				1,965	1,965
nr2701C14400				1,827	1,827
nr2701C14600				1,696	1,696			1
nr2701C14800				1,572	1,572			1
nr2701C15000				1,451	1,451			1
nr2701C15200				1,341	1,341			2
nr2701C15400				1,232	1,232			2
nr2701C15600				1,133	1,133			1
nr2701C15800				1,037	1,037			3
nr2701C16000				950	950
nr2701C16200				866	866			1
nr2701C16400	989	989	989	989	790	1	0.989	2
nr2701C16600	647	654	645	654	717	4	2.598	3
nr2701C16800				652	652			12
nr2701C17000				589	589			10
nr2701C17200				533	533			7
nr2701C17400				480	480			14
nr2701C17600	589	602	588	602	433	3	1.779	19
nr2701C17800				388	388			22
nr2701C18000				349	349			18
nr2701C18200	484	484	484	484	311	1	0.484	12
nr2701C18400	324	341	324	327	280	7	2.316	22
nr2701P13200	199	217	168	181	184	44	8.787	16
nr2701P13400	235	251	191	191	220	47	10.999	14
nr2701P13600	277	283	217	218	260	23	5.764	16
nr2701P13800	314	329	233	244	306	58	16.654	30
nr2701P14000	357	374	291	293	356	24	8.154	19
nr2701P14200	332	375	318	322	413	12	4.199	17
nr2701P14400				475	475			12
nr2701P14600				543	543			10
nr2701P14800				618	618			12
nr2701P15000				696	696			9
nr2701P15200				784	784			9
nr2701P15400				874	874			9
nr2701P15600				974	974			6
nr2701P15800				1,077	1,077			4
nr2701P16000				1,189	1,189			4
nr2701P16200				1,304	1,304
nr2701P16400				1,426	1,426
nr2701P16600				1,553	1,553
nr2701P16800				1,686	1,686
nr2701P17000				1,822	1,822
nr2701P17200				1,965	1,965
nr2701P17400				2,111	2,111
nr2701P17600				2,263	2,263
nr2701P17800				2,417	2,417
nr2701P18000				2,577	2,577
nr2701P18200				2,738	2,738
nr2701P18400				2,906	2,906

相关资讯: