上海国际能源交易中心11月10日20号胶期权收盘行情
发布时间：2026年11月10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 |
|---|
| nr2612C12800 | | | | 3,130 | 3,130 | | | |
| nr2612C13000 | | | | 2,930 | 2,930 | | | |
| nr2612C13200 | | | | 2,730 | 2,730 | | | |
| nr2612C13400 | | | | 2,530 | 2,530 | | | |
| nr2612C13600 | | | | 2,330 | 2,330 | | | |
| nr2612C13800 | | | | 2,130 | 2,130 | | | |
| nr2612C14000 | | | | 1,931 | 1,931 | | | |
| nr2612C14200 | | | | 1,734 | 1,734 | | | |
| nr2612C14400 | | | | 1,538 | 1,538 | | | |
| nr2612C14600 | | | | 1,347 | 1,347 | | | |
| nr2612C14800 | | | | 1,161 | 1,161 | | | |
| nr2612C15000 | 1,010 | 1,010 | 1,010 | 1,010 | 983 | 1 | 1.01 | 1 |
| nr2612C15200 | | | | 817 | 817 | | | |
| nr2612C15400 | | | | 664 | 664 | | | |
| nr2612C15600 | | | | 527 | 527 | | | 31 |
| nr2612C15800 | | | | 407 | 407 | | | 56 |
| nr2612C16000 | 257 | 300 | 246 | 281 | 307 | 57 | 15.912 | 93 |
| nr2612C16200 | 190 | 190 | 184 | 190 | 225 | 11 | 2.078 | 126 |
| nr2612C16400 | 120 | 150 | 117 | 122 | 160 | 26 | 3.536 | 132 |
| nr2612C16600 | 92 | 108 | 85 | 90 | 111 | 34 | 3.374 | 164 |
| nr2612C16800 | 60 | 76 | 60 | 60 | 73 | 17 | 1.124 | 121 |
| nr2612C17000 | 43 | 51 | 36 | 36 | 48 | 115 | 4.996 | 486 |
| nr2612C17200 | 28 | 28 | 22 | 22 | 30 | 8 | 0.188 | 173 |
| nr2612C17400 | 17 | 21 | 15 | 17 | 18 | 30 | 0.512 | 168 |
| nr2612C17600 | 12 | 12 | 12 | 12 | 10 | 5 | 0.06 | 94 |
| nr2612C17800 | | | | 6 | 6 | | | 147 |
| nr2612C18000 | 7 | 9 | 6 | 7 | 3 | 223 | 1.49 | 904 |
| nr2612C18200 | | | | 1 | 1 | | | 235 |
| nr2612C18400 | 2 | 2 | 2 | 2 | 1 | 14 | 0.021 | 116 |
| nr2612C18600 | 2 | 2 | 1 | 1 | 1 | 22 | 0.043 | 168 |
| nr2612C18800 | | | | 1 | 1 | | | 161 |
| nr2612C19000 | 2 | 2 | 2 | 2 | 1 | 2 | 0.004 | 221 |
| nr2612C19200 | | | | 1 | 1 | | | 96 |
| nr2612C19400 | 5 | 5 | 5 | 5 | 1 | 1 | 0.005 | 183 |
| nr2612C19600 | | | | 1 | 1 | | | 139 |
| nr2612C19800 | 1 | 2 | 1 | 2 | 1 | 14 | 0.023 | 230 |
| nr2612P12800 | | | | 1 | 1 | | | 104 |
| nr2612P13000 | | | | 1 | 1 | | | 13 |
| nr2612P13200 | 1 | 1 | 1 | 1 | 1 | 7 | 0.007 | 27 |
| nr2612P13400 | 1 | 1 | 1 | 1 | 1 | 52 | 0.052 | 43 |
| nr2612P13600 | 1 | 1 | 1 | 1 | 1 | 31 | 0.031 | 81 |
| nr2612P13800 | 2 | 2 | 2 | 2 | 1 | 12 | 0.023 | 83 |
| nr2612P14000 | 5 | 5 | 3 | 3 | 2 | 163 | 0.516 | 366 |
| nr2612P14200 | 6 | 6 | 4 | 4 | 4 | 28 | 0.133 | 122 |
| nr2612P14400 | 10 | 10 | 2 | 7 | 9 | 134 | 0.719 | 238 |
| nr2612P14600 | 18 | 18 | 11 | 11 | 17 | 13 | 0.19 | 81 |
| nr2612P14800 | 21 | 22 | 16 | 20 | 32 | 15 | 0.263 | 231 |
| nr2612P15000 | 46 | 55 | 33 | 35 | 54 | 212 | 8.18 | 689 |
| nr2612P15200 | 84 | 87 | 55 | 61 | 87 | 8 | 0.577 | 146 |
| nr2612P15400 | 127 | 127 | 86 | 90 | 134 | 20 | 2.28 | 101 |
| nr2612P15600 | 204 | 204 | 150 | 158 | 197 | 4 | 0.678 | 113 |
| nr2612P15800 | 278 | 278 | 213 | 213 | 278 | 10 | 2.695 | 134 |
| nr2612P16000 | 385 | 385 | 310 | 338 | 377 | 13 | 4.447 | 161 |
| nr2612P16200 | 526 | 526 | 390 | 420 | 495 | 13 | 5.366 | 197 |
| nr2612P16400 | | | | 630 | 630 | | | 82 |
| nr2612P16600 | 806 | 842 | 726 | 762 | 780 | 10 | 7.681 | 97 |
| nr2612P16800 | | | | 943 | 943 | | | 49 |
| nr2612P17000 | | | | 1,117 | 1,117 | | | 77 |
| nr2612P17200 | | | | 1,299 | 1,299 | | | 77 |
| nr2612P17400 | | | | 1,488 | 1,488 | | | 35 |
| nr2612P17600 | | | | 1,680 | 1,680 | | | 35 |
| nr2612P17800 | | | | 1,875 | 1,875 | | | 58 |
| nr2612P18000 | | | | 2,072 | 2,072 | | | 27 |
| nr2612P18200 | | | | 2,271 | 2,271 | | | 15 |
| nr2612P18400 | | | | 2,470 | 2,470 | | | 1 |
| nr2612P18600 | | | | 2,670 | 2,670 | | | |
| nr2612P18800 | | | | 2,870 | 2,870 | | | |
| nr2612P19000 | | | | 3,070 | 3,070 | | | 1 |
| nr2612P19200 | | | | 3,270 | 3,270 | | | |
| nr2612P19400 | | | | 3,470 | 3,470 | | | |
| nr2612P19600 | | | | 3,670 | 3,670 | | | |
| nr2612P19800 | | | | 3,870 | 3,870 | | | |
| nr2701C12400 | | | | 3,500 | 3,500 | | | |
| nr2701C12600 | | | | 3,301 | 3,301 | | | |
| nr2701C12800 | | | | 3,103 | 3,103 | | | |
| nr2701C13000 | | | | 2,907 | 2,907 | | | |
| nr2701C13200 | | | | 2,712 | 2,712 | | | |
| nr2701C13400 | | | | 2,519 | 2,519 | | | |
| nr2701C13600 | | | | 2,329 | 2,329 | | | |
| nr2701C13800 | | | | 2,143 | 2,143 | | | |
| nr2701C14000 | | | | 1,961 | 1,961 | | | 1 |
| nr2701C14200 | | | | 1,784 | 1,784 | | | 2 |
| nr2701C14400 | | | | 1,614 | 1,614 | | | 4 |
| nr2701C14600 | | | | 1,451 | 1,451 | | | 1 |
| nr2701C14800 | | | | 1,296 | 1,296 | | | 2 |
| nr2701C15000 | | | | 1,149 | 1,149 | | | 3 |
| nr2701C15200 | | | | 1,013 | 1,013 | | | 3 |
| nr2701C15400 | | | | 886 | 886 | | | 8 |
| nr2701C15600 | | | | 769 | 769 | | | 16 |
| nr2701C15800 | | | | 663 | 663 | | | 16 |
| nr2701C16000 | | | | 567 | 567 | | | 25 |
| nr2701C16200 | 416 | 416 | 416 | 416 | 481 | 3 | 1.248 | 101 |
| nr2701C16400 | 322 | 322 | 322 | 322 | 404 | 2 | 0.644 | 39 |
| nr2701C16600 | | | | 337 | 337 | | | 56 |
| nr2701C16800 | 252 | 252 | 252 | 252 | 279 | 2 | 0.504 | 56 |
| nr2701C17000 | 180 | 205 | 180 | 200 | 230 | 3 | 0.585 | 51 |
| nr2701C17200 | 140 | 140 | 140 | 140 | 188 | 2 | 0.28 | 56 |
| nr2701C17400 | | | | 152 | 152 | | | 47 |
| nr2701C17600 | | | | 122 | 122 | | | 54 |
| nr2701C17800 | 95 | 95 | 89 | 89 | 97 | 6 | 0.564 | 47 |
| nr2701C18000 | | | | 77 | 77 | | | 58 |
| nr2701C18200 | | | | 60 | 60 | | | 65 |
| nr2701C18400 | | | | 47 | 47 | | | 27 |
| nr2701C18600 | | | | 36 | 36 | | | 24 |
| nr2701C18800 | | | | 28 | 28 | | | 22 |
| nr2701C19000 | | | | 21 | 21 | | | 40 |
| nr2701C19200 | 31 | 31 | 31 | 31 | 16 | 4 | 0.124 | 45 |
| nr2701C19400 | | | | 12 | 12 | | | 18 |
| nr2701C19600 | | | | 9 | 9 | | | 17 |
| nr2701C19800 | 40 | 40 | 27 | 27 | 6 | 25 | 0.714 | 45 |
| nr2701P12400 | | | | 2 | 2 | | | 74 |
| nr2701P12600 | | | | 3 | 3 | | | 53 |
| nr2701P12800 | | | | 5 | 5 | | | 45 |
| nr2701P13000 | 12 | 12 | 12 | 12 | 9 | 5 | 0.06 | 31 |
| nr2701P13200 | | | | 14 | 14 | | | 54 |
| nr2701P13400 | | | | 21 | 21 | | | 48 |
| nr2701P13600 | | | | 31 | 31 | | | 31 |
| nr2701P13800 | | | | 45 | 45 | | | 30 |
| nr2701P14000 | 44 | 44 | 44 | 44 | 63 | 1 | 0.044 | 35 |
| nr2701P14200 | | | | 86 | 86 | | | 36 |
| nr2701P14400 | 87 | 87 | 87 | 87 | 116 | 3 | 0.261 | 73 |
| nr2701P14600 | 114 | 116 | 112 | 116 | 153 | 8 | 0.913 | 65 |
| nr2701P14800 | 150 | 153 | 125 | 133 | 197 | 30 | 4.228 | 76 |
| nr2701P15000 | | | | 251 | 251 | | | 64 |
| nr2701P15200 | | | | 314 | 314 | | | 69 |
| nr2701P15400 | | | | 386 | 386 | | | 35 |
| nr2701P15600 | | | | 469 | 469 | | | 40 |
| nr2701P15800 | 494 | 494 | 494 | 494 | 563 | 1 | 0.494 | 21 |
| nr2701P16000 | | | | 666 | 666 | | | 20 |
| nr2701P16200 | | | | 780 | 780 | | | 13 |
| nr2701P16400 | | | | 904 | 904 | | | 28 |
| nr2701P16600 | 975 | 975 | 975 | 975 | 1,036 | 3 | 2.925 | 7 |
| nr2701P16800 | | | | 1,178 | 1,178 | | | 23 |
| nr2701P17000 | | | | 1,328 | 1,328 | | | 20 |
| nr2701P17200 | | | | 1,486 | 1,486 | | | 20 |
| nr2701P17400 | | | | 1,650 | 1,650 | | | 15 |
| nr2701P17600 | | | | 1,820 | 1,820 | | | 5 |
| nr2701P17800 | | | | 1,995 | 1,995 | | | |
| nr2701P18000 | | | | 2,174 | 2,174 | | | 1 |
| nr2701P18200 | | | | 2,357 | 2,357 | | | |
| nr2701P18400 | | | | 2,544 | 2,544 | | | |
| nr2701P18600 | | | | 2,733 | 2,733 | | | |
| nr2701P18800 | | | | 2,925 | 2,925 | | | |
| nr2701P19000 | | | | 3,118 | 3,118 | | | |
| nr2701P19200 | | | | 3,313 | 3,313 | | | |
| nr2701P19400 | | | | 3,509 | 3,509 | | | |
| nr2701P19600 | | | | 3,706 | 3,706 | | | |
| nr2701P19800 | | | | 3,904 | 3,904 | | | |
| nr2702C14000 | | | | 2,008 | 2,008 | | | |
| nr2702C14200 | | | | 1,838 | 1,838 | | | |
| nr2702C14400 | | | | 1,674 | 1,674 | | | |
| nr2702C14600 | | | | 1,518 | 1,518 | | | |
| nr2702C14800 | | | | 1,368 | 1,368 | | | |
| nr2702C15000 | | | | 1,227 | 1,227 | | | |
| nr2702C15200 | | | | 1,093 | 1,093 | | | |
| nr2702C15400 | | | | 970 | 970 | | | |
| nr2702C15600 | | | | 857 | 857 | | | |
| nr2702C15800 | | | | 752 | 752 | | | 1 |
| nr2702C16000 | | | | 655 | 655 | | | 2 |
| nr2702C16200 | | | | 568 | 568 | | | 3 |
| nr2702C16400 | | | | 489 | 489 | | | 2 |
| nr2702C16600 | | | | 420 | 420 | | | 2 |
| nr2702C16800 | | | | 358 | 358 | | | |
| nr2702C17000 | | | | 303 | 303 | | | |
| nr2702C17200 | | | | 254 | 254 | | | 2 |
| nr2702C17400 | | | | 214 | 214 | | | |
| nr2702C17600 | | | | 178 | 178 | | | 2 |
| nr2702C17800 | | | | 147 | 147 | | | 1 |
| nr2702C18000 | | | | 121 | 121 | | | 1 |
| nr2702C18200 | 124 | 124 | 124 | 124 | 99 | 1 | 0.124 | 4 |
| nr2702C18400 | | | | 81 | 81 | | | 1 |
| nr2702P14000 | | | | 97 | 97 | | | |
| nr2702P14200 | | | | 127 | 127 | | | 3 |
| nr2702P14400 | | | | 163 | 163 | | | 9 |
| nr2702P14600 | | | | 206 | 206 | | | 7 |
| nr2702P14800 | 256 | 256 | 243 | 254 | 256 | 8 | 2.014 | 7 |
| nr2702P15000 | | | | 314 | 314 | | | 4 |
| nr2702P15200 | | | | 380 | 380 | | | 11 |
| nr2702P15400 | | | | 457 | 457 | | | 5 |
| nr2702P15600 | | | | 542 | 542 | | | 8 |
| nr2702P15800 | | | | 637 | 637 | | | 3 |
| nr2702P16000 | | | | 740 | 740 | | | 6 |
| nr2702P16200 | | | | 852 | 852 | | | 3 |
| nr2702P16400 | | | | 973 | 973 | | | 2 |
| nr2702P16600 | | | | 1,103 | 1,103 | | | 1 |
| nr2702P16800 | | | | 1,241 | 1,241 | | | |
| nr2702P17000 | | | | 1,385 | 1,385 | | | |
| nr2702P17200 | | | | 1,536 | 1,536 | | | |
| nr2702P17400 | | | | 1,695 | 1,695 | | | |
| nr2702P17600 | | | | 1,859 | 1,859 | | | |
| nr2702P17800 | | | | 2,028 | 2,028 | | | |
| nr2702P18000 | | | | 2,201 | 2,201 | | | |
| nr2702P18200 | | | | 2,380 | 2,380 | | | |
| nr2702P18400 | | | | 2,561 | 2,561 | | | |
打印