上海国际能源交易中心05月07日20号胶期权收盘行情
发布时间：2026年05月07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 | | | | 2,959 | 2,959 | | | |
| nr2608C12400 | | | | 2,769 | 2,769 | | | |
| nr2608C12600 | | | | 2,582 | 2,582 | | | |
| nr2608C12800 | | | | 2,399 | 2,399 | | | |
| nr2608C13000 | | | | 2,220 | 2,220 | | | 1 |
| nr2608C13200 | | | | 2,045 | 2,045 | | | 1 |
| nr2608C13400 | | | | 1,877 | 1,877 | | | 6 |
| nr2608C13600 | | | | 1,716 | 1,716 | | | 9 |
| nr2608C13800 | | | | 1,561 | 1,561 | | | 7 |
| nr2608C14000 | 1,325 | 1,325 | 1,285 | 1,285 | 1,413 | 2 | 2.61 | 41 |
| nr2608C14200 | 1,148 | 1,233 | 1,096 | 1,096 | 1,273 | 11 | 12.871 | 62 |
| nr2608C14400 | 1,059 | 1,067 | 1,059 | 1,067 | 1,141 | 4 | 4.408 | 35 |
| nr2608C14600 | 942 | 995 | 942 | 946 | 1,019 | 4 | 3.902 | 53 |
| nr2608C14800 | 832 | 877 | 832 | 877 | 905 | 3 | 2.614 | 30 |
| nr2608C15000 | 777 | 777 | 750 | 766 | 800 | 5 | 3.825 | 130 |
| nr2608C15200 | 651 | 770 | 589 | 739 | 703 | 8 | 5.492 | 65 |
| nr2608C15400 | 577 | 676 | 517 | 676 | 614 | 22 | 13.32 | 30 |
| nr2608C15600 | 539 | 609 | 453 | 546 | 535 | 22 | 12.393 | 25 |
| nr2608C15800 | 478 | 539 | 394 | 467 | 464 | 18 | 9.376 | 33 |
| nr2608C16000 | 430 | 479 | 345 | 434 | 399 | 19 | 8.348 | 100 |
| nr2608C16200 | 361 | 426 | 314 | 410 | 341 | 25 | 9.679 | 98 |
| nr2608C16400 | 270 | 378 | 270 | 336 | 292 | 83 | 29.56 | 125 |
| nr2608C16600 | 279 | 337 | 248 | 300 | 248 | 61 | 17.829 | 70 |
| nr2608C16800 | 255 | 305 | 234 | 276 | 209 | 41 | 11.133 | 38 |
| nr2608C17000 | 266 | 268 | 238 | 238 | 176 | 12 | 3.176 | 12 |
| nr2608C17200 | 206 | 243 | 206 | 243 | 147 | 12 | 2.839 | 12 |
| nr2608P12200 | 13 | 18 | 13 | 18 | 24 | 19 | 0.321 | 43 |
| nr2608P12400 | 21 | 21 | 19 | 19 | 34 | 45 | 1.097 | 35 |
| nr2608P12600 | 29 | 29 | 27 | 27 | 47 | 21 | 0.687 | 47 |
| nr2608P12800 | 31 | 36 | 31 | 36 | 64 | 13 | 0.519 | 86 |
| nr2608P13000 | 53 | 58 | 47 | 51 | 84 | 17 | 0.881 | 116 |
| nr2608P13200 | 62 | 62 | 62 | 62 | 110 | 12 | 0.84 | 20 |
| nr2608P13400 | 81 | 81 | 81 | 81 | 141 | 20 | 2.22 | 41 |
| nr2608P13600 | 88 | 134 | 88 | 118 | 179 | 25 | 2.935 | 189 |
| nr2608P13800 | 140 | 172 | 140 | 146 | 224 | 5 | 0.774 | 20 |
| nr2608P14000 | 177 | 235 | 177 | 177 | 276 | 27 | 5.495 | 34 |
| nr2608P14200 | 266 | 300 | 234 | 234 | 336 | 10 | 2.652 | 131 |
| nr2608P14400 | 350 | 350 | 341 | 341 | 403 | 3 | 1.094 | 40 |
| nr2608P14600 | 426 | 426 | 426 | 426 | 480 | 2 | 0.906 | 14 |
| nr2608P14800 | 469 | 577 | 436 | 478 | 566 | 12 | 6.023 | 11 |
| nr2608P15000 | | | | 660 | 660 | | | 20 |
| nr2608P15200 | 762 | 762 | 652 | 683 | 763 | 4 | 2.765 | 20 |
| nr2608P15400 | | | | 873 | 873 | | | 3 |
| nr2608P15600 | | | | 994 | 994 | | | |
| nr2608P15800 | | | | 1,122 | 1,122 | | | |
| nr2608P16000 | | | | 1,257 | 1,257 | | | |
| nr2608P16200 | | | | 1,399 | 1,399 | | | |
| nr2608P16400 | | | | 1,549 | 1,549 | | | |
| nr2608P16600 | | | | 1,705 | 1,705 | | | |
| nr2608P16800 | | | | 1,865 | 1,865 | | | |
| nr2608P17000 | | | | 2,032 | 2,032 | | | |
| nr2608P17200 | | | | 2,203 | 2,203 | | | |
| nr2609C12200 | | | | 3,059 | 3,059 | | | |
| nr2609C12400 | | | | 2,873 | 2,873 | | | |
| nr2609C12600 | | | | 2,690 | 2,690 | | | |
| nr2609C12800 | | | | 2,511 | 2,511 | | | |
| nr2609C13000 | | | | 2,337 | 2,337 | | | |
| nr2609C13200 | | | | 2,168 | 2,168 | | | |
| nr2609C13400 | | | | 2,005 | 2,005 | | | |
| nr2609C13600 | | | | 1,847 | 1,847 | | | |
| nr2609C13800 | | | | 1,695 | 1,695 | | | 5 |
| nr2609C14000 | | | | 1,551 | 1,551 | | | |
| nr2609C14200 | | | | 1,415 | 1,415 | | | 10 |
| nr2609C14400 | | | | 1,284 | 1,284 | | | 5 |
| nr2609C14600 | 1,124 | 1,124 | 1,124 | 1,124 | 1,162 | 1 | 1.124 | 17 |
| nr2609C14800 | 1,011 | 1,011 | 1,011 | 1,011 | 1,048 | 1 | 1.011 | 16 |
| nr2609C15000 | 896 | 943 | 896 | 943 | 941 | 2 | 1.839 | 8 |
| nr2609C15200 | | | | 841 | 841 | | | 20 |
| nr2609C15400 | | | | 751 | 751 | | | 15 |
| nr2609C15600 | | | | 667 | 667 | | | 21 |
| nr2609C15800 | | | | 589 | 589 | | | 29 |
| nr2609C16000 | | | | 521 | 521 | | | 33 |
| nr2609C16200 | 501 | 536 | 440 | 536 | 457 | 5 | 2.479 | 60 |
| nr2609C16400 | 453 | 469 | 413 | 469 | 400 | 6 | 2.7 | 98 |
| nr2609C16600 | 418 | 418 | 418 | 418 | 349 | 1 | 0.418 | 63 |
| nr2609C16800 | 368 | 368 | 368 | 368 | 302 | 1 | 0.368 | 1 |
| nr2609C17000 | 359 | 359 | 305 | 347 | 263 | 4 | 1.318 | 6 |
| nr2609C17200 | | | | 227 | 227 | | | |
| nr2609C17400 | | | | 194 | 194 | | | |
| nr2609P12200 | | | | 41 | 41 | | | 18 |
| nr2609P12400 | | | | 55 | 55 | | | 8 |
| nr2609P12600 | | | | 72 | 72 | | | 10 |
| nr2609P12800 | | | | 93 | 93 | | | 16 |
| nr2609P13000 | | | | 118 | 118 | | | 21 |
| nr2609P13200 | | | | 149 | 149 | | | 8 |
| nr2609P13400 | | | | 185 | 185 | | | 8 |
| nr2609P13600 | 170 | 170 | 160 | 160 | 227 | 4 | 0.67 | 20 |
| nr2609P13800 | | | | 274 | 274 | | | 14 |
| nr2609P14000 | | | | 331 | 331 | | | 20 |
| nr2609P14200 | | | | 393 | 393 | | | 16 |
| nr2609P14400 | | | | 462 | 462 | | | 5 |
| nr2609P14600 | | | | 539 | 539 | | | 1 |
| nr2609P14800 | 547 | 547 | 520 | 520 | 625 | 2 | 1.067 | 5 |
| nr2609P15000 | 616 | 620 | 615 | 620 | 717 | 3 | 1.851 | 5 |
| nr2609P15200 | | | | 816 | 816 | | | |
| nr2609P15400 | | | | 926 | 926 | | | |
| nr2609P15600 | 1,002 | 1,002 | 1,002 | 1,002 | 1,041 | 1 | 1.002 | 3 |
| nr2609P15800 | | | | 1,162 | 1,162 | | | |
| nr2609P16000 | | | | 1,293 | 1,293 | | | |
| nr2609P16200 | | | | 1,428 | 1,428 | | | |
| nr2609P16400 | | | | 1,571 | 1,571 | | | |
| nr2609P16600 | | | | 1,720 | 1,720 | | | |
| nr2609P16800 | | | | 1,872 | 1,872 | | | |
| nr2609P17000 | | | | 2,032 | 2,032 | | | |
| nr2609P17200 | | | | 2,195 | 2,195 | | | |
| nr2609P17400 | | | | 2,363 | 2,363 | | | |
打印