上海国际能源交易中心06月26日20号胶期权收盘行情

发布时间：2026年06月26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	2,096	2,096	2,096	2,096	2,155	1	2.096	3
nr2608C12400	1,915	1,921	1,850	1,850	1,965	4	7.607	6
nr2608C12600	1,726	1,729	1,726	1,729	1,779	3	5.184	4
nr2608C12800	1,555	1,555	1,482	1,482	1,598	2	3.037	4
nr2608C13000	1,375	1,386	1,375	1,378	1,424	9	12.417	10
nr2608C13200	1,212	1,212	1,142	1,142	1,259	2	2.354	4
nr2608C13400				1,102	1,102			9
nr2608C13600	825	825	825	825	955	1	0.825	13
nr2608C13800	725	728	725	728	819	3	2.178	11
nr2608C14000	716	719	486	522	696	59	35.097	61
nr2608C14200	643	643	390	440	585	142	68.478	116
nr2608C14400	483	495	304	304	486	186	77.179	137
nr2608C14600	392	396	238	238	400	116	38.615	91
nr2608C14800	314	330	186	207	325	101	26.694	99
nr2608C15000	260	265	144	162	261	214	43.561	314
nr2608C15200	191	207	98	124	207	149	24.249	173
nr2608C15400	160	171	67	92	163	98	12.768	125
nr2608C15600	129	134	72	79	126	51	5.466	103
nr2608C15800	109	109	58	58	97	117	8.508	127
nr2608C16000	100	100	49	60	74	1,002	67.638	1,080
nr2608C16200	80	80	42	43	55	75	4.318	264
nr2608C16400	65	65	34	36	41	33	1.448	116
nr2608C16600	53	53	28	30	30	30	1.225	96
nr2608C16800	46	47	22	24	22	49	1.479	136
nr2608C17000	38	38	20	20	15	60	1.51	167
nr2608C17200	33	33	16	16	11	30	0.749	117
nr2608C17400	29	29	14	14	7	31	0.679	91
nr2608C17600	23	23	12	23	5	69	1.149	220
nr2608C17800	11	11	11	11	3	1	0.011	49
nr2608C18000	18	20	4	12	2	47	0.402	77
nr2608C18200	20	20	9	12	1	74	0.849	232
nr2608P12200	33	45	29	35	17	549	19.869	424
nr2608P12400	51	53	32	47	26	213	9.423	173
nr2608P12600	64	79	40	58	40	291	16.567	166
nr2608P12800	63	95	42	69	59	413	29.913	309
nr2608P13000	85	125	66	95	86	5,429	524.083	2,049
nr2608P13200	99	145	70	112	120	229	26.185	263
nr2608P13400	119	170	119	140	163	245	36.36	226
nr2608P13600	168	225	144	201	215	671	126.725	366
nr2608P13800	216	290	197	254	279	225	55.231	107
nr2608P14000	250	371	248	311	356	709	230.108	333
nr2608P14200	330	463	329	427	445	269	109.752	297
nr2608P14400	425	579	389	540	546	404	195.504	350
nr2608P14600	527	699	522	688	660	100	62.879	234
nr2608P14800	630	854	630	793	785	68	49.812	108
nr2608P15000	658	1,000	658	1,000	920	47	39.454	134
nr2608P15200	958	1,171	944	1,162	1,067	41	41.706	72
nr2608P15400	1,147	1,333	1,123	1,333	1,222	35	42.684	58
nr2608P15600	1,303	1,437	1,291	1,437	1,385	21	28.43	61
nr2608P15800				1,556	1,556			57
nr2608P16000				1,732	1,732			47
nr2608P16200	2,003	2,003	2,003	2,003	1,914	1	2.003	37
nr2608P16400				2,099	2,099			22
nr2608P16600				2,288	2,288			11
nr2608P16800	2,384	2,384	2,355	2,355	2,480	3	7.118	21
nr2608P17000				2,674	2,674			2
nr2608P17200				2,869	2,869			2
nr2608P17400				3,066	3,066			2
nr2608P17600				3,263	3,263			2
nr2608P17800				3,462	3,462			1
nr2608P18000				3,661	3,661
nr2608P18200				3,860	3,860
nr2609C12200				2,195	2,195
nr2609C12400				2,014	2,014
nr2609C12600				1,838	1,838
nr2609C12800				1,669	1,669
nr2609C13000				1,506	1,506
nr2609C13200				1,351	1,351
nr2609C13400				1,205	1,205
nr2609C13600				1,068	1,068
nr2609C13800				941	941			5
nr2609C14000	800	800	674	674	823	7	5.131	5
nr2609C14200	657	657	613	613	715	6	4.014	6
nr2609C14400	634	634	521	521	617	15	9.036	14
nr2609C14600	651	651	407	407	528	32	16.655	48
nr2609C14800	468	469	356	356	450	11	4.89	45
nr2609C15000	390	390	292	292	381	9	3.16	27
nr2609C15200	312	312	312	312	320	2	0.632	13
nr2609C15400	306	307	218	218	267	14	3.679	194
nr2609C15600	221	221	186	186	221	40	7.69	49
nr2609C15800	229	229	156	156	182	4	0.732	62
nr2609C16000	179	181	127	139	149	25	3.555	113
nr2609C16200	154	156	108	108	121	77	10.76	104
nr2609C16400	135	135	88	88	98	81	9.414	69
nr2609C16600	117	117	115	115	78	4	0.425	50
nr2609C16800	102	102	93	93	62	3	0.297	59
nr2609C17000	83	83	59	59	50	22	1.286	127
nr2609C17200	79	79	77	77	39	6	0.39	56
nr2609C17400	69	69	67	67	30	4	0.272	48
nr2609C17600	56	56	41	41	23	6	0.242	54
nr2609C17800				18	18			22
nr2609C18000				14	14			36
nr2609C18200				10	10			26
nr2609P12200	48	55	48	54	48	106	5.482	73
nr2609P12400	62	70	62	68	67	40	2.58	20
nr2609P12600	81	88	81	88	91	12	1.006	21
nr2609P12800	99	118	99	114	121	71	7.682	71
nr2609P13000	143	151	130	144	159	36	5.01	56
nr2609P13200	171	191	171	188	204	19	3.64	29
nr2609P13400	216	242	206	240	257	14	3.212	57
nr2609P13600	279	320	275	313	320	88	27.645	101
nr2609P13800	389	389	312	381	392	15	5.665	30
nr2609P14000	438	482	438	482	474	7	3.163	64
nr2609P14200	536	550	536	550	565	3	1.622	43
nr2609P14400	637	692	637	692	667	6	3.958	31
nr2609P14600	762	762	762	762	778	1	0.762	61
nr2609P14800				899	899			39
nr2609P15000	1,103	1,103	1,103	1,103	1,030	1	1.103	44
nr2609P15200	1,181	1,256	1,181	1,256	1,169	9	10.748	26
nr2609P15400	1,328	1,328	1,328	1,328	1,315	1	1.328	29
nr2609P15600				1,469	1,469			14
nr2609P15800				1,629	1,629			19
nr2609P16000	1,834	1,834	1,834	1,834	1,796	1	1.834	13
nr2609P16200	2,007	2,130	2,007	2,130	1,968	2	4.137	21
nr2609P16400	2,189	2,189	2,189	2,189	2,144	1	2.189	18
nr2609P16600				2,325	2,325			4
nr2609P16800				2,508	2,508
nr2609P17000				2,696	2,696
nr2609P17200				2,885	2,885
nr2609P17400				3,076	3,076
nr2609P17600				3,269	3,269
nr2609P17800				3,464	3,464
nr2609P18000				3,660	3,660
nr2609P18200				3,856	3,856
nr2610C12600				1,908	1,908
nr2610C12800				1,745	1,745
nr2610C13000				1,590	1,590
nr2610C13200				1,441	1,441
nr2610C13400	1,137	1,137	1,137	1,137	1,300	1	1.137	1
nr2610C13600	1,012	1,012	1,012	1,012	1,167	1	1.012	1
nr2610C13800				1,044	1,044
nr2610C14000				929	929
nr2610C14200				823	823
nr2610C14400				724	724
nr2610C14600	521	521	521	521	635	1	0.521	1
nr2610C14800	455	455	455	455	555	1	0.455	1
nr2610C15000				482	482
nr2610C15200	346	346	346	346	415	1	0.346	1
nr2610C15400	303	303	303	303	358	1	0.303	1
nr2610C15600	265	265	265	265	307	1	0.265	1
nr2610C15800	232	246	232	246	261	2	0.478	2
nr2610C16000	204	204	204	204	221	1	0.204	1
nr2610C16200	179	179	179	179	187	1	0.179	1
nr2610C16400	157	157	157	157	157	1	0.157	1
nr2610C16600	137	137	137	137	131	1	0.137	1
nr2610C16800				109	109			1
nr2610C17000				90	90			6
nr2610C17200				75	75			5
nr2610C17400				62	62			7
nr2610C17600	93	93	70	70	50	3	0.255	22
nr2610C17800	85	85	84	84	41	2	0.169	37
nr2610C18000	53	53	53	53	33	1	0.053	36
nr2610P12600	115	166	114	161	137	66	10.085	5
nr2610P12800	139	201	139	190	175	80	14.731	13
nr2610P13000	172	215	172	215	218	32	6.359	4
nr2610P13200	212	246	212	239	269	9	2.068	6
nr2610P13400	271	299	251	285	328	14	4.064	23
nr2610P13600	321	359	312	359	394	9	3.239	17
nr2610P13800	378	397	378	397	471	2	0.775	12
nr2610P14000	464	500	464	500	555	2	0.964	16
nr2610P14200				648	648			7
nr2610P14400				749	749			2
nr2610P14600				859	859
nr2610P14800				978	978
nr2610P15000				1,105	1,105			1
nr2610P15200				1,238	1,238
nr2610P15400				1,380	1,380
nr2610P15600				1,528	1,528
nr2610P15800				1,682	1,682
nr2610P16000				1,841	1,841
nr2610P16200				2,007	2,007
nr2610P16400				2,177	2,177
nr2610P16600				2,350	2,350
nr2610P16800				2,529	2,529
nr2610P17000				2,709	2,709
nr2610P17200				2,893	2,893
nr2610P17400				3,080	3,080
nr2610P17600				3,268	3,268
nr2610P17800				3,459	3,459
nr2610P18000				3,651	3,651
nr2611C12800				1,967	1,967
nr2611C13000				1,815	1,815
nr2611C13200				1,670	1,670
nr2611C13400				1,531	1,531
nr2611C13600				1,399	1,399
nr2611C13800				1,275	1,275
nr2611C14000				1,157	1,157
nr2611C14200				1,047	1,047
nr2611C14400				946	946
nr2611C14600				850	850
nr2611C14800	2,280	2,280	919	919	762	2	3.199	2
nr2611C15000	629	629	629	629	681	1	0.629	1
nr2611C15200	569	569	569	569	605	1	0.569	1
nr2611C15400				539	539
nr2611C15600				477	477
nr2611C15800				420	420			1
nr2611C16000				370	370
nr2611C16200	274	278	260	260	323	6	1.621	2
nr2611C16400	244	248	223	230	284	14	3.374	2
nr2611C16600	257	261	190	201	247	74	17.583	2
nr2611C16800	225	238	183	184	215	112	23.689	5
nr2611C17000	201	211	150	150	187	79	15.84	6
nr2611C17200	178	185	135	159	161	96	14.748	13
nr2611C17400	157	167	127	130	139	58	8.102	7
nr2611C17600	146	156	113	116	119	90	12.595	14
nr2611C17800	129	133	101	101	103	45	5.54	27
nr2611C18000	114	120	93	93	87	49	5.525	47
nr2611P12800	192	233	190	231	228	117	25.205	11
nr2611P13000	206	274	206	264	276	56	13.795	1
nr2611P13200	241	295	241	295	330	7	1.874	2
nr2611P13400	287	320	287	320	390	10	3.065	13
nr2611P13600	377	404	377	380	457	7	2.682	20
nr2611P13800	446	482	446	470	533	3	1.398	11
nr2611P14000				614	614			11
nr2611P14200				703	703			9
nr2611P14400				801	801			3
nr2611P14600				904	904			3
nr2611P14800				1,016	1,016			3
nr2611P15000				1,134	1,134			1
nr2611P15200				1,258	1,258
nr2611P15400				1,390	1,390			2
nr2611P15600				1,528	1,528
nr2611P15800				1,670	1,670
nr2611P16000				1,820	1,820
nr2611P16200				1,972	1,972
nr2611P16400				2,132	2,132
nr2611P16600				2,295	2,295
nr2611P16800				2,462	2,462
nr2611P17000				2,633	2,633
nr2611P17200				2,807	2,807
nr2611P17400				2,985	2,985
nr2611P17600				3,165	3,165
nr2611P17800				3,348	3,348
nr2611P18000				3,532	3,532
nr2701C12800				2,138	2,138
nr2701C13000				1,994	1,994
nr2701C13200				1,853	1,853
nr2701C13400				1,722	1,722
nr2701C13600				1,594	1,594
nr2701C13800				1,474	1,474
nr2701C14000				1,360	1,360			1
nr2701C14200				1,251	1,251			1
nr2701C14400				1,150	1,150			1
nr2701C14600				1,052	1,052			1
nr2701C14800				964	964			2
nr2701C15000				877	877			3
nr2701C15200				802	802			4
nr2701C15400				727	727			3
nr2701C15600				661	661			1
nr2701C15800				597	597			3
nr2701C16000				541	541
nr2701C16200				486	486			1
nr2701C16400	400	402	366	374	440	20	7.678	4
nr2701C16600	376	382	335	339	393	53	18.348	8
nr2701C16800	380	380	306	327	355	88	28.23	14
nr2701C17000	322	322	274	296	316	84	23.841	11
nr2701C17200	308	309	251	265	284	77	20.321	13
nr2701C17400	288	291	226	237	253	167	42.691	18
nr2701C17600	258	264	204	227	226	145	33.639	26
nr2701C17800	252	252	188	199	201	125	27.153	25
nr2701C18000	222	230	179	192	178	85	17.159	30
nr2701C18200	199	212	162	170	158	131	23.671	23
nr2701C18400	194	197	147	162	139	137	22.687	27
nr2701P12800	282	337	282	334	327	52	15.421	3
nr2701P13000	330	365	330	365	382	31	10.549	2
nr2701P13200	391	444	358	444	441	5	1.926	45
nr2701P13400	462	509	417	509	509	3	1.388	28
nr2701P13600				580	580			25
nr2701P13800	535	535	535	535	659	2	1.07	21
nr2701P14000	668	720	668	713	743	4	2.813	16
nr2701P14200	699	782	699	782	833	9	6.679	18
nr2701P14400				931	931			15
nr2701P14600				1,032	1,032			14
nr2701P14800				1,143	1,143			13
nr2701P15000				1,255	1,255			9
nr2701P15200				1,378	1,378			9
nr2701P15400				1,502	1,502			9
nr2701P15600				1,636	1,636			6
nr2701P15800				1,770	1,770			4
nr2701P16000				1,914	1,914			4
nr2701P16200				2,058	2,058
nr2701P16400				2,210	2,210
nr2701P16600				2,363	2,363
nr2701P16800				2,523	2,523
nr2701P17000				2,684	2,684
nr2701P17200				2,851	2,851
nr2701P17400				3,019	3,019
nr2701P17600				3,191	3,191
nr2701P17800				3,366	3,366
nr2701P18000				3,542	3,542
nr2701P18200				3,722	3,722
nr2701P18400				3,903	3,903

相关资讯: