上海国际能源交易中心08月11日20号胶期权收盘行情

发布时间：2026年08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
nr2609C12200				2,560	2,560
nr2609C12400				2,360	2,360
nr2609C12600				2,160	2,160
nr2609C12800				1,960	1,960
nr2609C13000				1,760	1,760
nr2609C13200				1,560	1,560
nr2609C13400				1,361	1,361
nr2609C13600				1,165	1,165			22
nr2609C13800				974	974			21
nr2609C14000	760	760	760	760	790	2	1.55	41
nr2609C14200	568	568	565	565	620	3	1.753	55
nr2609C14400	477	482	409	482	467	13	5.831	65
nr2609C14600	274	341	263	330	336	126	38.73	150
nr2609C14800	186	227	169	213	230	360	73.083	122
nr2609C15000	117	143	103	128	150	669	86.709	698
nr2609C15200	68	88	65	80	91	114	9.173	140
nr2609C15400	43	54	41	52	53	84	4.234	139
nr2609C15600	27	36	25	32	29	117	3.477	163
nr2609C15800	23	23	17	20	14	192	3.557	116
nr2609C16000	16	16	12	14	7	309	3.858	333
nr2609C16200	10	11	9	10	3	60	0.478	117
nr2609C16400	8	8	7	7	1	67	0.368	115
nr2609C16600	6	6	4	5	1	105	0.489	59
nr2609C16800	4	5	4	4	1	76	0.268	91
nr2609C17000	3	3	3	3	1	27	0.067	91
nr2609C17200	2	2	2	2	1	56	0.1	71
nr2609C17400				1	1			78
nr2609C17600	1	1	1	1	1	4	0.004	64
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200				1	1			196
nr2609P12400	1	1	1	1	1	21	0.021	159
nr2609P12600				1	1			73
nr2609P12800	1	1	1	1	1	48	0.048	69
nr2609P13000	3	3	1	2	1	330	0.712	971
nr2609P13200	3	3	2	2	1	84	0.205	74
nr2609P13400	6	6	4	4	2	89	0.398	155
nr2609P13600	10	10	7	7	6	178	1.363	237
nr2609P13800	18	18	11	12	14	109	1.541	168
nr2609P14000	33	33	22	23	31	385	10.348	770
nr2609P14200	59	60	38	41	60	215	10.445	149
nr2609P14400	105	106	67	78	107	287	23.99	176
nr2609P14600	176	182	119	130	176	401	59.008	206
nr2609P14800	271	289	202	214	270	274	65.046	142
nr2609P15000	387	397	319	319	389	5	1.887	49
nr2609P15200				531	531			24
nr2609P15400	730	730	631	631	692	6	4.01	36
nr2609P15600				868	868			16
nr2609P15800				1,054	1,054			19
nr2609P16000				1,246	1,246			3
nr2609P16200				1,442	1,442			7
nr2609P16400				1,640	1,640			5
nr2609P16600				1,840	1,840			1
nr2609P16800				2,040	2,040
nr2609P17000				2,240	2,240
nr2609P17200				2,440	2,440
nr2609P17400				2,640	2,640
nr2609P17600				2,840	2,840
nr2609P17800				3,040	3,040
nr2609P18000				3,240	3,240
nr2609P18200				3,440	3,440
nr2610C12200				2,625	2,625
nr2610C12400				2,426	2,426
nr2610C12600				2,229	2,229
nr2610C12800				2,034	2,034
nr2610C13000				1,842	1,842
nr2610C13200				1,654	1,654
nr2610C13400				1,471	1,471
nr2610C13600				1,294	1,294			2
nr2610C13800				1,127	1,127			1
nr2610C14000				970	970			8
nr2610C14200				824	824			3
nr2610C14400	685	685	685	685	691	4	2.752	2
nr2610C14600				572	572			6
nr2610C14800	414	450	388	450	466	16	6.694	34
nr2610C15000	305	350	297	350	374	127	41.952	275
nr2610C15200	241	269	241	268	297	21	5.479	40
nr2610C15400				231	231			44
nr2610C15600	163	163	163	163	177	8	1.346	55
nr2610C15800	132	132	132	132	134	1	0.132	32
nr2610C16000	93	109	90	109	99	49	4.743	287
nr2610C16200	77	82	71	82	73	53	3.96	100
nr2610C16400	61	65	61	65	53	24	1.448	71
nr2610C16600	46	52	45	45	37	37	1.759	70
nr2610C16800	40	42	37	37	26	38	1.422	61
nr2610C17000	31	35	30	35	18	28	0.741	36
nr2610C17200	25	25	25	25	12	10	0.25	68
nr2610C17400	24	24	21	21	8	20	0.45	77
nr2610C17600	19	20	19	20	5	17	0.338	63
nr2610C17800				3	3			39
nr2610C18000				2	2			36
nr2610P12200	9	9	9	9	1	5	0.045	71
nr2610P12400				3	3			31
nr2610P12600				6	6			20
nr2610P12800				11	11			24
nr2610P13000	27	28	27	28	18	79	2.037	59
nr2610P13200	42	42	37	37	30	59	2.116	69
nr2610P13400	50	50	47	47	47	18	0.855	40
nr2610P13600				71	71			51
nr2610P13800	94	94	89	89	104	2	0.183	49
nr2610P14000	134	134	115	115	146	41	5.199	74
nr2610P14200	166	166	166	166	200	30	5.252	36
nr2610P14400	234	234	211	212	267	31	6.985	31
nr2610P14600				347	347			10
nr2610P14800	391	391	375	375	441	5	1.989	14
nr2610P15000	501	516	501	516	549	4	2.115	34
nr2610P15200				671	671			7
nr2610P15400				806	806			2
nr2610P15600				951	951
nr2610P15800				1,108	1,108
nr2610P16000				1,273	1,273
nr2610P16200				1,446	1,446
nr2610P16400				1,626	1,626
nr2610P16600				1,810	1,810
nr2610P16800				1,999	1,999
nr2610P17000				2,191	2,191
nr2610P17200				2,385	2,385
nr2610P17400				2,581	2,581
nr2610P17600				2,778	2,778
nr2610P17800				2,976	2,976
nr2610P18000				3,175	3,175
nr2611C12400				2,620	2,620
nr2611C12600				2,428	2,428
nr2611C12800				2,238	2,238
nr2611C13000				2,053	2,053
nr2611C13200				1,872	1,872
nr2611C13400				1,696	1,696
nr2611C13600				1,528	1,528
nr2611C13800				1,367	1,367
nr2611C14000				1,215	1,215
nr2611C14200				1,072	1,072
nr2611C14400				938	938			1
nr2611C14600				815	815			2
nr2611C14800				703	703			2
nr2611C15000				601	601			2
nr2611C15200				511	511			7
nr2611C15400				430	430			10
nr2611C15600				360	360			12
nr2611C15800				298	298			14
nr2611C16000	242	242	242	242	245	1	0.242	38
nr2611C16200	191	209	182	199	200	95	18.371	34
nr2611C16400	169	180	157	173	161	90	15.031	41
nr2611C16600				129	129			27
nr2611C16800				102	102			49
nr2611C17000				81	81			31
nr2611C17200				64	64			32
nr2611C17400				49	49			20
nr2611C17600				38	38			26
nr2611C17800				29	29			39
nr2611C18000				22	22			54
nr2611P12400	28	28	28	28	14	2	0.056	17
nr2611P12600				22	22			18
nr2611P12800				32	32			13
nr2611P13000				46	46			17
nr2611P13200				65	65			27
nr2611P13400				90	90			66
nr2611P13600				121	121			23
nr2611P13800				160	160			11
nr2611P14000				207	207			8
nr2611P14200				264	264			10
nr2611P14400				330	330			7
nr2611P14600				406	406			2
nr2611P14800				493	493			2
nr2611P15000				591	591			1
nr2611P15200				700	700
nr2611P15400				819	819			2
nr2611P15600				948	948
nr2611P15800				1,086	1,086
nr2611P16000				1,233	1,233
nr2611P16200				1,387	1,387
nr2611P16400				1,548	1,548
nr2611P16600				1,715	1,715
nr2611P16800				1,889	1,889
nr2611P17000				2,067	2,067
nr2611P17200				2,249	2,249
nr2611P17400				2,435	2,435
nr2611P17600				2,623	2,623
nr2611P17800				2,814	2,814
nr2611P18000				3,007	3,007
nr2612C12800				2,258	2,258
nr2612C13000				2,082	2,082
nr2612C13200				1,911	1,911
nr2612C13400				1,747	1,747
nr2612C13600				1,589	1,589
nr2612C13800				1,438	1,438
nr2612C14000				1,295	1,295
nr2612C14200				1,162	1,162
nr2612C14400				1,037	1,037
nr2612C14600				920	920
nr2612C14800				812	812
nr2612C15000				712	712
nr2612C15200				623	623
nr2612C15400				542	542
nr2612C15600				468	468			3
nr2612C15800				402	402			4
nr2612C16000				344	344			6
nr2612C16200				294	294			7
nr2612C16400	246	246	244	244	248	2	0.49	12
nr2612C16600				208	208
nr2612P12800				73	73			11
nr2612P13000				97	97			10
nr2612P13200	132	132	131	131	126	2	0.263	12
nr2612P13400	157	157	157	157	161	1	0.157	4
nr2612P13600				203	203			1
nr2612P13800				252	252			4
nr2612P14000				308	308			1
nr2612P14200				374	374
nr2612P14400				449	449
nr2612P14600				531	531
nr2612P14800				623	623
nr2612P15000				722	722
nr2612P15200				832	832
nr2612P15400				950	950
nr2612P15600				1,076	1,076
nr2612P15800				1,209	1,209
nr2612P16000				1,351	1,351
nr2612P16200				1,500	1,500
nr2612P16400				1,654	1,654
nr2612P16600				1,813	1,813
nr2701C12400				2,667	2,667
nr2701C12600				2,493	2,493
nr2701C12800				2,324	2,324
nr2701C13000				2,161	2,161
nr2701C13200				2,002	2,002
nr2701C13400				1,850	1,850
nr2701C13600				1,705	1,705
nr2701C13800				1,565	1,565
nr2701C14000				1,433	1,433			1
nr2701C14200				1,309	1,309			2
nr2701C14400				1,190	1,190			4
nr2701C14600				1,080	1,080			1
nr2701C14800				977	977			2
nr2701C15000				879	879			3
nr2701C15200				791	791			5
nr2701C15400				709	709			5
nr2701C15600				632	632			10
nr2701C15800				564	564			9
nr2701C16000				499	499			11
nr2701C16200				443	443			12
nr2701C16400				391	391			19
nr2701C16600				343	343			21
nr2701C16800				302	302			30
nr2701C17000				263	263			35
nr2701C17200				231	231			43
nr2701C17400	206	224	195	220	199	11	2.332	53
nr2701C17600	192	209	185	199	174	56	11.055	53
nr2701C17800	187	187	171	177	150	58	10.224	40
nr2701C18000	170	171	163	163	130	4	0.67	41
nr2701C18200				112	112			43
nr2701C18400	129	136	129	136	96	4	0.529	35
nr2701P12400	121	125	115	125	100	7	0.85	75
nr2701P12600	140	141	132	132	126	9	1.235	53
nr2701P12800	167	169	161	161	157	35	5.81	45
nr2701P13000	189	191	179	186	193	9	1.677	27
nr2701P13200	220	227	205	215	233	205	43.907	54
nr2701P13400				281	281			35
nr2701P13600				336	336			27
nr2701P13800				395	395			21
nr2701P14000				462	462			17
nr2701P14200				537	537			20
nr2701P14400				617	617			15
nr2701P14600				706	706			14
nr2701P14800				803	803			13
nr2701P15000				904	904			8
nr2701P15200				1,015	1,015			6
nr2701P15400				1,132	1,132			7
nr2701P15600				1,254	1,254			4
nr2701P15800				1,385	1,385			4
nr2701P16000				1,520	1,520			4
nr2701P16200				1,663	1,663
nr2701P16400				1,810	1,810
nr2701P16600				1,962	1,962
nr2701P16800				2,120	2,120
nr2701P17000				2,280	2,280
nr2701P17200				2,447	2,447
nr2701P17400				2,615	2,615
nr2701P17600				2,789	2,789
nr2701P17800				2,965	2,965
nr2701P18000				3,144	3,144
nr2701P18200				3,326	3,326
nr2701P18400				3,510	3,510

相关资讯: