上海国际能源交易中心08月04日20号胶期权收盘行情

发布时间：2026年08月04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				2,225	2,225
nr2609C12400				2,025	2,025
nr2609C12600				1,826	1,826
nr2609C12800				1,629	1,629
nr2609C13000				1,435	1,435
nr2609C13200				1,245	1,245
nr2609C13400				1,061	1,061			3
nr2609C13600	1,041	1,041	1,041	1,041	888	2	2.082	22
nr2609C13800	860	860	858	858	727	7	5.748	21
nr2609C14000	479	597	479	597	581	22	12.548	52
nr2609C14200	301	551	301	509	452	40	18.506	64
nr2609C14400	227	424	227	336	342	72	25.773	72
nr2609C14600	147	316	147	253	252	184	42.411	182
nr2609C14800	45	225	45	166	180	236	38.925	84
nr2609C15000	57	159	45	114	124	1,554	187.69	630
nr2609C15200	45	105	45	85	83	192	14.242	106
nr2609C15400	30	69	30	53	54	263	11.932	94
nr2609C15600	19	48	19	37	34	255	7.487	167
nr2609C15800	15	35	14	29	20	323	7.678	133
nr2609C16000	10	26	9	11	12	1,574	32.741	542
nr2609C16200	8	17	8	16	7	209	2.491	82
nr2609C16400	6	12	6	11	3	170	1.455	60
nr2609C16600	4	8	4	8	2	166	1.03	57
nr2609C16800	3	6	3	6	1	143	0.687	79
nr2609C17000	2	4	2	4	1	90	0.294	101
nr2609C17200	2	3	2	3	1	16	0.043	87
nr2609C17400	3	3	2	2	1	24	0.049	72
nr2609C17600				1	1			76
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	3	3	2	2	1	148	0.332	195
nr2609P12400	4	4	3	3	1	96	0.288	103
nr2609P12600	10	10	4	4	2	85	0.513	90
nr2609P12800	14	18	6	6	5	140	1.298	87
nr2609P13000	24	24	7	8	10	709	8.973	895
nr2609P13200	13	41	12	14	20	228	4.228	118
nr2609P13400	58	58	17	23	37	161	5.121	149
nr2609P13600	92	92	28	37	63	140	6.521	232
nr2609P13800	139	140	48	63	102	78	5.626	162
nr2609P14000	230	230	74	101	156	805	92.348	572
nr2609P14200	296	302	120	154	227	152	26.625	59
nr2609P14400	407	407	175	236	317	155	35.166	103
nr2609P14600	483	483	259	309	427	127	37.591	130
nr2609P14800	462	462	382	425	554	29	12.051	88
nr2609P15000	542	545	522	545	699	4	2.131	52
nr2609P15200	730	730	680	680	858	6	4.586	17
nr2609P15400				1,028	1,028			35
nr2609P15600	1,088	1,088	1,088	1,088	1,208	2	2.176	16
nr2609P15800				1,395	1,395			19
nr2609P16000				1,586	1,586			3
nr2609P16200	1,655	1,655	1,655	1,655	1,781	4	6.62	7
nr2609P16400				1,978	1,978			5
nr2609P16600				2,176	2,176			1
nr2609P16800				2,375	2,375
nr2609P17000				2,575	2,575
nr2609P17200				2,775	2,775
nr2609P17400				2,975	2,975
nr2609P17600				3,175	3,175
nr2609P17800				3,375	3,375
nr2609P18000				3,575	3,575
nr2609P18200				3,775	3,775
nr2610C12200				2,298	2,298
nr2610C12400				2,105	2,105
nr2610C12600				1,916	1,916
nr2610C12800				1,730	1,730
nr2610C13000				1,551	1,551
nr2610C13200				1,378	1,378
nr2610C13400				1,214	1,214
nr2610C13600	914	1,177	914	1,177	1,058	4	4.071	2
nr2610C13800	849	849	849	849	914	1	0.849	1
nr2610C14000				782	782
nr2610C14200				661	661			2
nr2610C14400	378	378	378	378	553	1	0.378	2
nr2610C14600				457	457			2
nr2610C14800	321	399	321	357	374	13	4.533	37
nr2610C15000	191	287	191	287	302	21	5.375	162
nr2610C15200	245	245	245	245	241	1	0.245	10
nr2610C15400	178	178	170	170	190	19	3.314	29
nr2610C15600	120	126	120	126	148	4	0.498	46
nr2610C15800	116	118	105	105	114	5	0.571	19
nr2610C16000				86	86			26
nr2610C16200	65	66	65	66	65	8	0.523	22
nr2610C16400	56	56	52	52	48	8	0.422	28
nr2610C16600	40	46	40	46	35	19	0.751	24
nr2610C16800	35	35	35	35	26	2	0.061	13
nr2610C17000	22	29	22	27	18	25	0.552	31
nr2610C17200	24	24	24	24	13	10	0.185	5
nr2610C17400	17	17	17	17	9	4	0.068	21
nr2610C17600				6	6			23
nr2610C17800				4	4			39
nr2610C18000				3	3			36
nr2610P12200	28	28	16	17	11	28	0.513	50
nr2610P12400	31	32	20	22	18	49	1.22	29
nr2610P12600	26	26	26	26	28	5	0.13	15
nr2610P12800	34	34	34	34	42	10	0.38	19
nr2610P13000				63	63			16
nr2610P13200	99	99	63	64	90	4	0.32	18
nr2610P13400				125	125			27
nr2610P13600	185	185	102	102	170	13	1.818	22
nr2610P13800				225	225			37
nr2610P14000	188	188	186	186	292	7	1.411	23
nr2610P14200				372	372			12
nr2610P14400				463	463			3
nr2610P14600				567	567			4
nr2610P14800				683	683			1
nr2610P15000				811	811
nr2610P15200				950	950			3
nr2610P15400				1,098	1,098
nr2610P15600				1,256	1,256
nr2610P15800				1,422	1,422
nr2610P16000				1,594	1,594
nr2610P16200				1,773	1,773
nr2610P16400				1,956	1,956
nr2610P16600				2,143	2,143
nr2610P16800				2,333	2,333
nr2610P17000				2,526	2,526
nr2610P17200				2,720	2,720
nr2610P17400				2,916	2,916
nr2610P17600				3,114	3,114
nr2610P17800				3,312	3,312
nr2610P18000				3,511	3,511
nr2611C12400				2,324	2,324
nr2611C12600				2,138	2,138
nr2611C12800				1,957	1,957
nr2611C13000				1,782	1,782
nr2611C13200				1,613	1,613
nr2611C13400				1,451	1,451
nr2611C13600				1,297	1,297
nr2611C13800				1,152	1,152
nr2611C14000				1,016	1,016
nr2611C14200				891	891
nr2611C14400				775	775			1
nr2611C14600				670	670			2
nr2611C14800				575	575			2
nr2611C15000				489	489			2
nr2611C15200				413	413			7
nr2611C15400				346	346			10
nr2611C15600				288	288			12
nr2611C15800				239	239			14
nr2611C16000	182	243	178	234	196	188	36.511	36
nr2611C16200	149	207	148	207	160	8	1.424	33
nr2611C16400				129	129			26
nr2611C16600				104	104			25
nr2611C16800				83	83			47
nr2611C17000				66	66			30
nr2611C17200				52	52			32
nr2611C17400				40	40			20
nr2611C17600				31	31			26
nr2611C17800				24	24			39
nr2611C18000				18	18			54
nr2611P12400	51	52	49	49	33	3	0.152	20
nr2611P12600	63	65	62	65	48	3	0.19	19
nr2611P12800	81	81	75	75	66	2	0.156	13
nr2611P13000	122	127	101	101	91	5	0.602	19
nr2611P13200	147	156	120	120	121	6	0.856	27
nr2611P13400	168	189	144	149	159	10	1.691	64
nr2611P13600	174	174	174	174	205	1	0.174	17
nr2611P13800	214	232	214	232	259	3	0.669	9
nr2611P14000	265	279	265	279	323	2	0.544	8
nr2611P14200				397	397			9
nr2611P14400	421	421	420	420	481	2	0.841	4
nr2611P14600				575	575			2
nr2611P14800				679	679			2
nr2611P15000	683	683	683	683	793	1	0.683	1
nr2611P15200				917	917
nr2611P15400				1,049	1,049			2
nr2611P15600				1,191	1,191
nr2611P15800				1,341	1,341
nr2611P16000				1,498	1,498
nr2611P16200				1,662	1,662
nr2611P16400				1,830	1,830
nr2611P16600				2,004	2,004
nr2611P16800				2,183	2,183
nr2611P17000				2,366	2,366
nr2611P17200				2,552	2,552
nr2611P17400				2,740	2,740
nr2611P17600				2,931	2,931
nr2611P17800				3,124	3,124
nr2611P18000				3,318	3,318
nr2612C12800				2,005	2,005
nr2612C13000				1,838	1,838
nr2612C13200				1,677	1,677
nr2612C13400				1,525	1,525
nr2612C13600				1,379	1,379
nr2612C13800				1,242	1,242
nr2612C14000				1,112	1,112
nr2612C14200				991	991
nr2612C14400				879	879
nr2612C14600				777	777
nr2612C14800				682	682
nr2612C15000				596	596
nr2612C15200				517	517
nr2612C15400				449	449
nr2612C15600				386	386			3
nr2612C15800				330	330			4
nr2612C16000	250	250	249	249	282	2	0.499	5
nr2612C16200	185	188	185	188	240	2	0.373	4
nr2612P12800	138	140	107	107	116	19	2.38	11
nr2612P13000	166	169	124	124	148	24	3.668	7
nr2612P13200	202	203	152	154	187	22	3.971	9
nr2612P13400				234	234
nr2612P13600				288	288
nr2612P13800				350	350
nr2612P14000				420	420
nr2612P14200				497	497
nr2612P14400				585	585
nr2612P14600				682	682
nr2612P14800				787	787
nr2612P15000				899	899
nr2612P15200				1,021	1,021
nr2612P15400				1,151	1,151
nr2612P15600				1,288	1,288
nr2612P15800				1,431	1,431
nr2612P16000				1,582	1,582
nr2612P16200				1,740	1,740
nr2701C12400				2,457	2,457
nr2701C12600				2,290	2,290
nr2701C12800				2,131	2,131
nr2701C13000				1,976	1,976
nr2701C13200				1,826	1,826
nr2701C13400				1,684	1,684
nr2701C13600				1,549	1,549
nr2701C13800				1,419	1,419
nr2701C14000				1,298	1,298			1
nr2701C14200				1,183	1,183			2
nr2701C14400				1,073	1,073			4
nr2701C14600				974	974			1
nr2701C14800				880	880			2
nr2701C15000				792	792			3
nr2701C15200				712	712			5
nr2701C15400				636	636			5
nr2701C15600				570	570			10
nr2701C15800				507	507			9
nr2701C16000				451	451			11
nr2701C16200				399	399			13
nr2701C16400				352	352			19
nr2701C16600				311	311			21
nr2701C16800				272	272			31
nr2701C17000	261	261	261	261	240	1	0.261	36
nr2701C17200	239	239	239	239	208	1	0.239	43
nr2701C17400	171	220	171	216	183	74	14.79	43
nr2701C17600	152	204	152	200	158	23	4.224	60
nr2701C17800	139	184	139	181	138	11	1.931	45
nr2701C18000	119	168	119	166	119	14	2.02	44
nr2701C18200	127	159	127	159	104	10	1.405	43
nr2701C18400	98	141	98	141	89	8	1.046	33
nr2701P12400	190	191	160	160	146	36	6.465	66
nr2701P12600	220	220	179	179	179	22	4.62	54
nr2701P12800	255	255	202	202	219	8	1.822	37
nr2701P13000				263	263			30
nr2701P13200				313	313			44
nr2701P13400				370	370			31
nr2701P13600	373	373	367	367	434	2	0.74	27
nr2701P13800	416	423	416	423	503	2	0.839	22
nr2701P14000	478	496	478	495	581	10	4.892	17
nr2701P14200	549	568	548	567	665	12	6.717	20
nr2701P14400	639	650	634	644	755	12	7.729	15
nr2701P14600	746	746	728	744	855	8	5.912	14
nr2701P14800	831	841	816	835	959	18	14.99	13
nr2701P15000	950	950	934	943	1,071	6	5.661	8
nr2701P15200	1,072	1,072	1,061	1,067	1,190	6	6.403	6
nr2701P15400	1,204	1,204	1,189	1,192	1,313	3	3.585	7
nr2701P15600	1,343	1,344	1,343	1,344	1,446	2	2.687	4
nr2701P15800				1,582	1,582			4
nr2701P16000				1,725	1,725			4
nr2701P16200				1,873	1,873
nr2701P16400				2,025	2,025
nr2701P16600				2,183	2,183
nr2701P16800				2,344	2,344
nr2701P17000				2,511	2,511
nr2701P17200				2,679	2,679
nr2701P17400				2,853	2,853
nr2701P17600				3,028	3,028
nr2701P17800				3,207	3,207
nr2701P18000				3,387	3,387
nr2701P18200				3,572	3,572
nr2701P18400				3,756	3,756

相关资讯: