上海国际能源交易中心05月11日20号胶期权收盘行情
发布时间：2026年05月11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 | | | | 2,930 | 2,930 | | | |
| nr2608C12400 | | | | 2,739 | 2,739 | | | |
| nr2608C12600 | | | | 2,550 | 2,550 | | | |
| nr2608C12800 | | | | 2,366 | 2,366 | | | |
| nr2608C13000 | | | | 2,185 | 2,185 | | | 1 |
| nr2608C13200 | | | | 2,010 | 2,010 | | | 1 |
| nr2608C13400 | | | | 1,840 | 1,840 | | | 6 |
| nr2608C13600 | | | | 1,677 | 1,677 | | | 9 |
| nr2608C13800 | | | | 1,521 | 1,521 | | | 7 |
| nr2608C14000 | | | | 1,372 | 1,372 | | | 41 |
| nr2608C14200 | | | | 1,231 | 1,231 | | | 57 |
| nr2608C14400 | 1,041 | 1,041 | 1,041 | 1,041 | 1,098 | 5 | 5.319 | 39 |
| nr2608C14600 | | | | 975 | 975 | | | 53 |
| nr2608C14800 | 826 | 826 | 826 | 826 | 862 | 2 | 1.652 | 28 |
| nr2608C15000 | 676 | 721 | 661 | 721 | 758 | 21 | 14.734 | 117 |
| nr2608C15200 | 650 | 650 | 593 | 593 | 662 | 10 | 6.336 | 65 |
| nr2608C15400 | 569 | 569 | 528 | 528 | 574 | 6 | 3.305 | 33 |
| nr2608C15600 | 530 | 530 | 456 | 456 | 496 | 21 | 10.155 | 21 |
| nr2608C15800 | 403 | 426 | 403 | 419 | 427 | 20 | 8.321 | 26 |
| nr2608C16000 | 396 | 396 | 358 | 386 | 365 | 40 | 14.831 | 102 |
| nr2608C16200 | 327 | 347 | 327 | 347 | 309 | 6 | 2.016 | 95 |
| nr2608C16400 | 323 | 323 | 290 | 302 | 261 | 44 | 13.224 | 118 |
| nr2608C16600 | 271 | 275 | 250 | 270 | 220 | 25 | 6.265 | 60 |
| nr2608C16800 | 235 | 246 | 228 | 239 | 184 | 22 | 4.965 | 34 |
| nr2608C17000 | | | | 152 | 152 | | | 13 |
| nr2608C17200 | 189 | 189 | 189 | 189 | 126 | 1 | 0.189 | 21 |
| nr2608C17400 | | | | 104 | 104 | | | |
| nr2608P12200 | 33 | 33 | 33 | 33 | 20 | 1 | 0.033 | 44 |
| nr2608P12400 | 23 | 24 | 23 | 23 | 28 | 9 | 0.217 | 39 |
| nr2608P12600 | | | | 40 | 40 | | | 48 |
| nr2608P12800 | | | | 55 | 55 | | | 86 |
| nr2608P13000 | | | | 75 | 75 | | | 119 |
| nr2608P13200 | 76 | 76 | 76 | 76 | 99 | 10 | 0.875 | 20 |
| nr2608P13400 | 100 | 100 | 100 | 100 | 129 | 5 | 0.5 | 36 |
| nr2608P13600 | | | | 166 | 166 | | | 189 |
| nr2608P13800 | 168 | 168 | 168 | 168 | 209 | 1 | 0.168 | 21 |
| nr2608P14000 | 208 | 208 | 208 | 208 | 260 | 1 | 0.208 | 34 |
| nr2608P14200 | 255 | 280 | 246 | 246 | 318 | 24 | 6.724 | 151 |
| nr2608P14400 | 350 | 350 | 322 | 337 | 385 | 5 | 1.679 | 41 |
| nr2608P14600 | 410 | 415 | 410 | 415 | 462 | 2 | 0.825 | 13 |
| nr2608P14800 | | | | 548 | 548 | | | 13 |
| nr2608P15000 | 600 | 600 | 575 | 575 | 643 | 3 | 1.764 | 18 |
| nr2608P15200 | | | | 746 | 746 | | | 20 |
| nr2608P15400 | | | | 858 | 858 | | | 3 |
| nr2608P15600 | 949 | 949 | 949 | 949 | 979 | 5 | 4.745 | 5 |
| nr2608P15800 | 1,133 | 1,133 | 1,133 | 1,133 | 1,110 | 3 | 3.399 | 3 |
| nr2608P16000 | 1,292 | 1,292 | 1,292 | 1,292 | 1,247 | 3 | 3.876 | 6 |
| nr2608P16200 | | | | 1,392 | 1,392 | | | |
| nr2608P16400 | | | | 1,543 | 1,543 | | | |
| nr2608P16600 | | | | 1,701 | 1,701 | | | |
| nr2608P16800 | | | | 1,865 | 1,865 | | | |
| nr2608P17000 | | | | 2,033 | 2,033 | | | |
| nr2608P17200 | | | | 2,206 | 2,206 | | | |
| nr2608P17400 | | | | 2,384 | 2,384 | | | |
| nr2609C12200 | | | | 3,032 | 3,032 | | | |
| nr2609C12400 | | | | 2,847 | 2,847 | | | |
| nr2609C12600 | | | | 2,665 | 2,665 | | | |
| nr2609C12800 | | | | 2,487 | 2,487 | | | |
| nr2609C13000 | | | | 2,313 | 2,313 | | | |
| nr2609C13200 | | | | 2,145 | 2,145 | | | |
| nr2609C13400 | | | | 1,983 | 1,983 | | | |
| nr2609C13600 | | | | 1,826 | 1,826 | | | |
| nr2609C13800 | | | | 1,675 | 1,675 | | | 5 |
| nr2609C14000 | | | | 1,533 | 1,533 | | | |
| nr2609C14200 | | | | 1,398 | 1,398 | | | 10 |
| nr2609C14400 | 1,111 | 1,111 | 1,111 | 1,111 | 1,269 | 1 | 1.111 | 6 |
| nr2609C14600 | | | | 1,147 | 1,147 | | | 17 |
| nr2609C14800 | | | | 1,035 | 1,035 | | | 16 |
| nr2609C15000 | | | | 930 | 930 | | | 8 |
| nr2609C15200 | | | | 830 | 830 | | | 20 |
| nr2609C15400 | | | | 742 | 742 | | | 15 |
| nr2609C15600 | | | | 659 | 659 | | | 21 |
| nr2609C15800 | | | | 581 | 581 | | | 29 |
| nr2609C16000 | 493 | 493 | 485 | 485 | 514 | 2 | 0.978 | 28 |
| nr2609C16200 | 559 | 559 | 447 | 447 | 451 | 13 | 6.51 | 63 |
| nr2609C16400 | 413 | 413 | 406 | 406 | 394 | 4 | 1.631 | 96 |
| nr2609C16600 | | | | 345 | 345 | | | 63 |
| nr2609C16800 | | | | 299 | 299 | | | 1 |
| nr2609C17000 | | | | 260 | 260 | | | 6 |
| nr2609C17200 | | | | 224 | 224 | | | |
| nr2609C17400 | | | | 192 | 192 | | | |
| nr2609C17600 | | | | 166 | 166 | | | |
| nr2609P12200 | | | | 44 | 44 | | | 18 |
| nr2609P12400 | | | | 59 | 59 | | | 8 |
| nr2609P12600 | | | | 77 | 77 | | | 10 |
| nr2609P12800 | | | | 98 | 98 | | | 16 |
| nr2609P13000 | 77 | 77 | 77 | 77 | 124 | 5 | 0.385 | 21 |
| nr2609P13200 | | | | 156 | 156 | | | 8 |
| nr2609P13400 | | | | 193 | 193 | | | 8 |
| nr2609P13600 | | | | 236 | 236 | | | 20 |
| nr2609P13800 | | | | 285 | 285 | | | 14 |
| nr2609P14000 | | | | 342 | 342 | | | 20 |
| nr2609P14200 | | | | 406 | 406 | | | 16 |
| nr2609P14400 | | | | 476 | 476 | | | 5 |
| nr2609P14600 | | | | 554 | 554 | | | 1 |
| nr2609P14800 | | | | 641 | 641 | | | 5 |
| nr2609P15000 | | | | 735 | 735 | | | 6 |
| nr2609P15200 | 798 | 798 | 798 | 798 | 835 | 2 | 1.596 | 2 |
| nr2609P15400 | | | | 946 | 946 | | | |
| nr2609P15600 | | | | 1,062 | 1,062 | | | 3 |
| nr2609P15800 | 1,193 | 1,193 | 1,193 | 1,193 | 1,184 | 3 | 3.579 | 3 |
| nr2609P16000 | 1,350 | 1,350 | 1,350 | 1,350 | 1,316 | 2 | 2.7 | 2 |
| nr2609P16200 | | | | 1,453 | 1,453 | | | |
| nr2609P16400 | | | | 1,595 | 1,595 | | | |
| nr2609P16600 | | | | 1,746 | 1,746 | | | |
| nr2609P16800 | | | | 1,899 | 1,899 | | | |
| nr2609P17000 | | | | 2,059 | 2,059 | | | |
| nr2609P17200 | | | | 2,223 | 2,223 | | | |
| nr2609P17400 | | | | 2,390 | 2,390 | | | |
| nr2609P17600 | | | | 2,564 | 2,564 | | | |
打印