上海国际能源交易中心08月03日20号胶期权收盘行情

发布时间：2026年08月03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
nr2609C12200				2,035	2,035
nr2609C12400				1,836	1,836
nr2609C12600				1,639	1,639
nr2609C12800				1,445	1,445
nr2609C13000				1,256	1,256
nr2609C13200				1,073	1,073
nr2609C13400	882	882	882	882	900	3	2.646	3
nr2609C13600				739	739			20
nr2609C13800	633	633	546	546	593	3	1.772	20
nr2609C14000	457	495	356	356	464	16	7.15	55
nr2609C14200	320	371	250	250	354	97	29.998	72
nr2609C14400	232	244	183	183	262	101	21.812	81
nr2609C14600	158	185	116	116	188	176	26.99	143
nr2609C14800	120	127	85	85	132	131	13.601	79
nr2609C15000	78	95	55	55	89	592	45.497	642
nr2609C15200	56	62	37	37	59	264	13.675	162
nr2609C15400	40	43	27	27	37	320	11.462	141
nr2609C15600	28	31	17	17	23	353	8.857	140
nr2609C15800	21	33	12	12	14	237	4.008	150
nr2609C16000	15	25	9	9	8	405	4.909	387
nr2609C16200	12	12	7	7	4	124	0.882	93
nr2609C16400	7	8	6	6	2	87	0.564	108
nr2609C16600	5	6	4	4	1	72	0.331	72
nr2609C16800	4	12	3	3	1	69	0.204	95
nr2609C17000	3	3	2	2	1	33	0.075	95
nr2609C17200	2	2	2	2	1	3	0.006	87
nr2609C17400				1	1			66
nr2609C17600				1	1			76
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	6	6	3	4	1	194	0.834	211
nr2609P12400	7	7	4	7	2	311	1.569	129
nr2609P12600	12	12	7	11	5	315	2.79	104
nr2609P12800	18	20	12	20	11	383	5.724	109
nr2609P13000	27	34	18	34	22	719	16.405	948
nr2609P13200	45	54	28	54	38	283	10.825	112
nr2609P13400	69	76	40	76	65	213	12.163	111
nr2609P13600	102	118	72	118	104	289	26.538	227
nr2609P13800	164	170	109	158	158	187	25.436	140
nr2609P14000	207	257	141	257	229	498	102.283	672
nr2609P14200	281	353	198	351	319	68	20.017	68
nr2609P14400	427	488	350	488	427	27	11.017	97
nr2609P14600	550	550	550	550	553	10	5.515	115
nr2609P14800	700	700	700	700	697	10	6.985	86
nr2609P15000				854	854			54
nr2609P15200				1,023	1,023			20
nr2609P15400				1,202	1,202			35
nr2609P15600				1,387	1,387			16
nr2609P15800				1,578	1,578			19
nr2609P16000				1,772	1,772			3
nr2609P16200				1,968	1,968			7
nr2609P16400				2,166	2,166			5
nr2609P16600				2,365	2,365			1
nr2609P16800				2,565	2,565
nr2609P17000				2,765	2,765
nr2609P17200				2,965	2,965
nr2609P17400				3,165	3,165
nr2609P17600				3,365	3,365
nr2609P17800				3,565	3,565
nr2609P18000				3,765	3,765
nr2609P18200				3,965	3,965
nr2610C12200				2,132	2,132
nr2610C12400				1,941	1,941
nr2610C12600				1,754	1,754
nr2610C12800				1,572	1,572
nr2610C13000				1,397	1,397
nr2610C13200				1,230	1,230
nr2610C13400				1,072	1,072
nr2610C13600				925	925			1
nr2610C13800				789	789			1
nr2610C14000				666	666
nr2610C14200				556	556			2
nr2610C14400				458	458			2
nr2610C14600	330	330	330	330	373	1	0.33	2
nr2610C14800	258	263	253	263	300	12	3.099	31
nr2610C15000	219	219	197	197	238	59	12.148	162
nr2610C15200	165	165	165	165	187	3	0.495	10
nr2610C15400	130	131	130	131	144	2	0.261	16
nr2610C15600	111	111	111	111	110	5	0.555	46
nr2610C15800	83	84	83	83	83	13	1.08	15
nr2610C16000	67	67	67	67	62	1	0.067	26
nr2610C16200				46	46			17
nr2610C16400				33	33			22
nr2610C16600				24	24			12
nr2610C16800				17	17			13
nr2610C17000	26	27	21	21	12	43	0.948	22
nr2610C17200				8	8			10
nr2610C17400				5	5			25
nr2610C17600				4	4			23
nr2610C17800				2	2			39
nr2610C18000				1	1			36
nr2610P12200	29	29	28	29	14	15	0.43	48
nr2610P12400	41	41	37	39	23	5	0.163	12
nr2610P12600	50	50	50	50	36	2	0.086	10
nr2610P12800	62	62	59	59	54	3	0.175	19
nr2610P13000				79	79			16
nr2610P13200				112	112			16
nr2610P13400	150	150	128	128	154	30	4.504	27
nr2610P13600				206	206			26
nr2610P13800	268	268	67	251	269	6	1.34	37
nr2610P14000				346	346			18
nr2610P14200	405	405	405	405	436	2	0.841	12
nr2610P14400				538	538			3
nr2610P14600	645	645	645	645	653	1	0.645	4
nr2610P14800				779	779			1
nr2610P15000				917	917
nr2610P15200				1,065	1,065			3
nr2610P15400				1,223	1,223
nr2610P15600				1,388	1,388
nr2610P15800				1,561	1,561
nr2610P16000				1,740	1,740
nr2610P16200				1,923	1,923
nr2610P16400				2,111	2,111
nr2610P16600				2,301	2,301
nr2610P16800				2,494	2,494
nr2610P17000				2,689	2,689
nr2610P17200				2,885	2,885
nr2610P17400				3,083	3,083
nr2610P17600				3,281	3,281
nr2610P17800				3,480	3,480
nr2610P18000				3,680	3,680
nr2611C12400				2,177	2,177
nr2611C12600				1,999	1,999
nr2611C12800				1,826	1,826
nr2611C13000				1,660	1,660
nr2611C13200				1,501	1,501
nr2611C13400				1,349	1,349
nr2611C13600				1,206	1,206
nr2611C13800				1,072	1,072
nr2611C14000				948	948
nr2611C14200				833	833
nr2611C14400				728	728			1
nr2611C14600				632	632			2
nr2611C14800				544	544			2
nr2611C15000				466	466			2
nr2611C15200	342	342	342	342	398	1	0.342	7
nr2611C15400				337	337			10
nr2611C15600				284	284			12
nr2611C15800				237	237			14
nr2611C16000	186	204	181	184	197	195	37.355	31
nr2611C16200	169	179	146	146	163	204	34.447	32
nr2611C16400				134	134			26
nr2611C16600				109	109			25
nr2611C16800				89	89			47
nr2611C17000				72	72			30
nr2611C17200				58	58			32
nr2611C17400				46	46			20
nr2611C17600				37	37			26
nr2611C17800				29	29			39
nr2611C18000				22	22			54
nr2611P12400				61	61			20
nr2611P12600				83	83			17
nr2611P12800	106	108	106	108	110	2	0.214	12
nr2611P13000				144	144			17
nr2611P13200				184	184			23
nr2611P13400				232	232			63
nr2611P13600				288	288			17
nr2611P13800				354	354			7
nr2611P14000				429	429			9
nr2611P14200				514	514			9
nr2611P14400				608	608			3
nr2611P14600				711	711			2
nr2611P14800				824	824			2
nr2611P15000				945	945			1
nr2611P15200				1,076	1,076
nr2611P15400				1,215	1,215			2
nr2611P15600				1,361	1,361
nr2611P15800				1,514	1,514
nr2611P16000				1,673	1,673
nr2611P16200				1,839	1,839
nr2611P16400				2,010	2,010
nr2611P16600				2,185	2,185
nr2611P16800				2,364	2,364
nr2611P17000				2,547	2,547
nr2611P17200				2,732	2,732
nr2611P17400				2,920	2,920
nr2611P17600				3,111	3,111
nr2611P17800				3,303	3,303
nr2611P18000				3,497	3,497
nr2612C12800				1,832	1,832
nr2612C13000				1,671	1,671
nr2612C13200				1,517	1,517
nr2612C13400				1,371	1,371
nr2612C13600				1,233	1,233
nr2612C13800				1,103	1,103
nr2612C14000				981	981
nr2612C14200				869	869
nr2612C14400				767	767
nr2612C14600				673	673
nr2612C14800				586	586
nr2612C15000				508	508
nr2612C15200				440	440
nr2612C15400				378	378
nr2612C15600	310	312	303	304	322	6	1.845	3
nr2612C15800	270	274	261	261	274	16	4.25	4
nr2612C16000	228	238	226	232	232	14	3.232	4
nr2612C16200	209	209	195	201	196	24	4.766	5
nr2612P12800	158	161	147	147	142	12	1.884	3
nr2612P13000	191	193	180	180	181	6	1.128	1
nr2612P13200	228	228	211	212	227	8	1.726	1
nr2612P13400				280	280
nr2612P13600				341	341
nr2612P13800				410	410
nr2612P14000				488	488
nr2612P14200				576	576
nr2612P14400				672	672
nr2612P14600				777	777
nr2612P14800				890	890
nr2612P15000				1,011	1,011
nr2612P15200				1,142	1,142
nr2612P15400				1,280	1,280
nr2612P15600				1,423	1,423
nr2612P15800				1,574	1,574
nr2612P16000				1,732	1,732
nr2612P16200				1,895	1,895
nr2701C12400				2,251	2,251
nr2701C12600				2,092	2,092
nr2701C12800				1,940	1,940
nr2701C13000				1,792	1,792
nr2701C13200				1,651	1,651
nr2701C13400				1,518	1,518
nr2701C13600				1,391	1,391
nr2701C13800				1,270	1,270
nr2701C14000				1,158	1,158			1
nr2701C14200				1,051	1,051			2
nr2701C14400				952	952			4
nr2701C14600				861	861			1
nr2701C14800				773	773			2
nr2701C15000				696	696			3
nr2701C15200				623	623			5
nr2701C15400				557	557			5
nr2701C15600				496	496			10
nr2701C15800				440	440			9
nr2701C16000				391	391			11
nr2701C16200				344	344			13
nr2701C16400	290	290	290	290	305	2	0.58	19
nr2701C16600	265	265	265	265	266	1	0.265	21
nr2701C16800	234	234	234	234	235	2	0.468	31
nr2701C17000	205	210	204	204	205	10	2.072	36
nr2701C17200	190	194	186	186	179	12	2.293	43
nr2701C17400	173	176	170	170	156	12	2.091	42
nr2701C17600	161	167	152	152	136	41	6.637	60
nr2701C17800	141	154	140	147	117	30	4.456	48
nr2701C18000				102	102			43
nr2701C18200				87	87			45
nr2701C18400				76	76			34
nr2701P12400	194	195	186	192	190	18	3.436	66
nr2701P12600	223	224	201	218	230	60	12.6	54
nr2701P12800	245	253	235	253	277	16	3.869	34
nr2701P13000	293	293	291	291	329	2	0.584	30
nr2701P13200				386	386			44
nr2701P13400				453	453			31
nr2701P13600				525	525			27
nr2701P13800				603	603			21
nr2701P14000	586	586	561	561	690	3	1.709	12
nr2701P14200				782	782			18
nr2701P14400				883	883			13
nr2701P14600	835	835	835	835	990	1	0.835	12
nr2701P14800	989	989	948	960	1,102	4	3.849	12
nr2701P15000				1,224	1,224			9
nr2701P15200				1,350	1,350			7
nr2701P15400	1,376	1,376	1,328	1,370	1,483	4	5.557	7
nr2701P15600				1,621	1,621			6
nr2701P15800				1,764	1,764			4
nr2701P16000				1,914	1,914			4
nr2701P16200				2,066	2,066
nr2701P16400				2,226	2,226
nr2701P16600				2,388	2,388
nr2701P16800				2,555	2,555
nr2701P17000				2,725	2,725
nr2701P17200				2,899	2,899
nr2701P17400				3,075	3,075
nr2701P17600				3,254	3,254
nr2701P17800				3,435	3,435
nr2701P18000				3,620	3,620
nr2701P18200				3,805	3,805
nr2701P18400				3,993	3,993

相关资讯: