上海国际能源交易中心05月12日20号胶期权收盘行情

发布时间：2026年05月12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				2,910	2,910
nr2608C12400				2,717	2,717
nr2608C12600				2,527	2,527
nr2608C12800				2,340	2,340
nr2608C13000				2,158	2,158			1
nr2608C13200				1,980	1,980			1
nr2608C13400				1,807	1,807			6
nr2608C13600				1,641	1,641			9
nr2608C13800				1,482	1,482			7
nr2608C14000				1,331	1,331			41
nr2608C14200	1,231	1,231	1,231	1,231	1,188	10	12.31	47
nr2608C14400				1,055	1,055			39
nr2608C14600	912	912	816	818	931	9	8.023	52
nr2608C14800	740	740	740	740	817	1	0.74	28
nr2608C15000	705	720	621	647	712	13	8.876	118
nr2608C15200	626	633	532	533	617	109	64.082	83
nr2608C15400	546	546	460	467	530	98	50.33	46
nr2608C15600	481	490	395	425	453	132	58.979	42
nr2608C15800	425	447	341	365	385	112	43.555	25
nr2608C16000	375	380	294	324	325	50	16.966	110
nr2608C16200	332	343	255	288	273	147	44.38	97
nr2608C16400	274	303	222	239	227	132	34.24	135
nr2608C16600	266	266	194	211	188	57	12.463	72
nr2608C16800	238	238	169	206	155	63	11.87	48
nr2608C17000	214	217	148	207	127	84	14.672	11
nr2608C17200	174	193	131	157	103	71	11.095	45
nr2608C17400	162	175	114	141	83	63	9.408	21
nr2608P12200	15	15	15	15	15	2	0.03	43
nr2608P12400	12	12	12	12	22	25	0.35	45
nr2608P12600	14	19	14	17	32	41	0.758	54
nr2608P12800	33	33	24	24	45	9	0.267	89
nr2608P13000	57	58	36	37	62	30	1.339	132
nr2608P13200	66	66	66	66	84	2	0.15	20
nr2608P13400	95	95	70	72	111	13	1.082	37
nr2608P13600	132	132	88	93	145	36	4.283	191
nr2608P13800	172	172	121	128	185	86	13.258	31
nr2608P14000	205	221	150	161	234	68	13.735	41
nr2608P14200	281	281	210	239	290	87	21.999	179
nr2608P14400	351	351	277	294	356	80	26.115	42
nr2608P14600	433	433	349	404	432	78	31.704	33
nr2608P14800	522	526	431	472	517	73	35.964	28
nr2608P15000	631	631	541	588	612	75	44.445	26
nr2608P15200	690	746	659	695	716	62	43.423	48
nr2608P15400	817	856	754	770	830	53	42.16	31
nr2608P15600	991	991	991	991	951	2	1.982	7
nr2608P15800				1,083	1,083			3
nr2608P16000				1,223	1,223			6
nr2608P16200				1,371	1,371
nr2608P16400				1,524	1,524
nr2608P16600				1,684	1,684
nr2608P16800				1,851	1,851
nr2608P17000				2,023	2,023
nr2608P17200				2,199	2,199
nr2608P17400				2,378	2,378
nr2609C12200				3,010	3,010
nr2609C12400				2,820	2,820
nr2609C12600				2,633	2,633
nr2609C12800				2,450	2,450
nr2609C13000				2,271	2,271
nr2609C13200				2,097	2,097
nr2609C13400				1,929	1,929
nr2609C13600				1,768	1,768
nr2609C13800				1,613	1,613			5
nr2609C14000				1,465	1,465
nr2609C14200	1,398	1,398	1,398	1,398	1,324	10	13.98
nr2609C14400				1,191	1,191			6
nr2609C14600				1,068	1,068			17
nr2609C14800				953	953			16
nr2609C15000				845	845			8
nr2609C15200	754	754	689	729	745	21	15.114	29
nr2609C15400	678	678	607	609	656	23	14.71	26
nr2609C15600	610	610	540	599	575	26	14.634	30
nr2609C15800	549	549	478	479	500	22	11.126	34
nr2609C16000	491	503	423	503	433	19	8.902	30
nr2609C16200	446	446	378	384	375	43	17.504	61
nr2609C16400	402	402	330	346	322	9	3.403	93
nr2609C16600	357	359	357	358	274	14	4.592	54
nr2609C16800	327	327	327	327	234	2	0.654	3
nr2609C17000	297	297	297	297	198	2	0.594	8
nr2609C17200				166	166
nr2609C17400	235	235	235	235	140	5	1.175	5
nr2609C17600	223	228	212	212	117	29	6.031	14
nr2609P12200				26	26			18
nr2609P12400				36	36			8
nr2609P12600	50	50	50	50	50	10	0.5	10
nr2609P12800				66	66			16
nr2609P13000				87	87			21
nr2609P13200				113	113			8
nr2609P13400	103	104	103	104	145	11	1.18	17
nr2609P13600	135	148	135	139	183	22	3.192	30
nr2609P13800	171	186	171	183	227	30	5.423	27
nr2609P14000	218	249	218	249	278	20	4.458	32
nr2609P14200	337	337	273	292	337	43	13.024	23
nr2609P14400	411	411	341	343	403	55	21.11	15
nr2609P14600	493	493	419	422	480	45	20.72	11
nr2609P14800	585	585	509	539	564	36	20.111	20
nr2609P15000	693	693	597	630	656	57	37.398	23
nr2609P15200	800	800	718	761	755	69	52.944	21
nr2609P15400	921	921	845	845	866	20	17.385	9
nr2609P15600	1,044	1,044	975	975	984	8	7.947	7
nr2609P15800				1,108	1,108			3
nr2609P16000				1,240	1,240			2
nr2609P16200				1,381	1,381
nr2609P16400				1,528	1,528
nr2609P16600				1,679	1,679
nr2609P16800				1,839	1,839
nr2609P17000				2,003	2,003
nr2609P17200				2,171	2,171
nr2609P17400				2,344	2,344
nr2609P17600				2,521	2,521

相关资讯:

打印