上海国际能源交易中心07月03日20号胶期权收盘行情

发布时间：2026年07月03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				2,230	2,230
nr2608C12400				2,032	2,032
nr2608C12600				1,836	1,836			3
nr2608C12800				1,642	1,642			4
nr2608C13000				1,452	1,452			6
nr2608C13200				1,268	1,268			4
nr2608C13400				1,092	1,092			9
nr2608C13600	1,006	1,006	1,006	1,006	926	4	4.024	19
nr2608C13800	769	769	769	769	772	1	0.769	12
nr2608C14000	552	666	552	605	632	19	11.384	57
nr2608C14200	397	531	397	468	508	27	12.406	102
nr2608C14400	331	412	298	367	400	48	16.928	121
nr2608C14600	338	338	218	266	308	61	16.288	124
nr2608C14800	201	226	155	187	233	58	11.614	121
nr2608C15000	147	170	113	136	171	599	86.086	608
nr2608C15200	102	126	98	98	124	49	5.333	147
nr2608C15400	69	96	69	78	87	37	3.196	103
nr2608C15600	61	70	55	55	60	43	2.575	106
nr2608C15800	52	54	45	45	41	6	0.288	167
nr2608C16000	33	46	32	36	26	285	11.033	1,124
nr2608C16200	34	34	27	27	17	5	0.156	259
nr2608C16400	24	25	24	24	11	12	0.251	127
nr2608C16600	23	23	22	22	6	6	0.136	80
nr2608C16800				4	4			161
nr2608C17000	13	14	13	14	2	5	0.056	153
nr2608C17200	11	12	11	12	1	8	0.094	103
nr2608C17400				1	1			76
nr2608C17600	8	8	8	8	1	5	0.026	187
nr2608C17800				1	1			48
nr2608C18000				1	1			75
nr2608C18200				1	1			230
nr2608P12200	13	13	9	9	1	47	0.55	470
nr2608P12400				3	3			144
nr2608P12600	19	19	16	17	7	20	0.307	95
nr2608P12800	27	27	22	22	13	11	0.269	196
nr2608P13000	41	48	12	29	23	822	28.63	1,250
nr2608P13200	53	53	36	36	39	6	0.258	150
nr2608P13400	77	77	46	51	63	26	1.545	153
nr2608P13600	101	113	67	70	96	86	7.436	338
nr2608P13800	152	152	94	94	143	58	6.48	96
nr2608P14000	192	229	111	148	202	180	31.321	224
nr2608P14200	234	295	190	204	278	126	30.678	364
nr2608P14400	364	406	269	293	370	133	44.642	257
nr2608P14600	483	484	390	390	478	14	6.295	205
nr2608P14800	532	532	530	530	602	6	3.19	78
nr2608P15000	692	836	673	673	741	10	7.372	111
nr2608P15200	869	869	835	835	893	2	1.704	79
nr2608P15400				1,056	1,056			56
nr2608P15600				1,229	1,229			58
nr2608P15800				1,410	1,410			52
nr2608P16000				1,595	1,595			44
nr2608P16200				1,786	1,786			33
nr2608P16400				1,979	1,979			19
nr2608P16600				2,175	2,175			11
nr2608P16800				2,373	2,373			21
nr2608P17000				2,571	2,571			2
nr2608P17200				2,770	2,770			2
nr2608P17400				2,970	2,970			2
nr2608P17600				3,170	3,170			2
nr2608P17800				3,370	3,370			1
nr2608P18000				3,570	3,570
nr2608P18200				3,770	3,770
nr2609C12200				2,253	2,253
nr2609C12400				2,062	2,062
nr2609C12600				1,875	1,875
nr2609C12800				1,693	1,693
nr2609C13000				1,517	1,517
nr2609C13200				1,348	1,348
nr2609C13400				1,188	1,188
nr2609C13600				1,038	1,038			9
nr2609C13800				899	899			14
nr2609C14000				770	770			8
nr2609C14200	659	659	659	659	653	1	0.659	47
nr2609C14400	549	549	549	549	549	1	0.549	11
nr2609C14600	473	473	473	473	456	3	1.419	42
nr2609C14800	361	361	361	361	375	1	0.361	45
nr2609C15000	277	320	277	315	305	23	6.728	42
nr2609C15200				245	245			21
nr2609C15400				195	195			103
nr2609C15600	179	179	179	179	154	4	0.716	50
nr2609C15800	144	145	144	145	120	6	0.867	77
nr2609C16000	110	124	110	120	93	13	1.559	114
nr2609C16200	105	105	100	100	71	6	0.609	105
nr2609C16400	79	80	79	80	53	4	0.318	72
nr2609C16600				40	40			39
nr2609C16800				29	29			59
nr2609C17000	45	54	45	54	22	6	0.242	137
nr2609C17200				16	16			60
nr2609C17400				11	11			47
nr2609C17600				8	8			54
nr2609C17800				5	5			22
nr2609C18000				4	4			36
nr2609C18200				2	2			25
nr2609P12200	34	34	30	30	15	4	0.132	82
nr2609P12400				25	25			23
nr2609P12600	57	57	57	57	38	2	0.114	23
nr2609P12800	80	80	80	80	55	2	0.16	63
nr2609P13000	100	100	74	74	79	7	0.576	46
nr2609P13200	134	134	104	104	110	4	0.475	22
nr2609P13400	169	169	137	137	150	5	0.78	49
nr2609P13600				200	200			106
nr2609P13800				260	260			49
nr2609P14000	322	339	277	277	331	120	37.646	176
nr2609P14200				414	414			62
nr2609P14400				509	509			49
nr2609P14600				615	615			71
nr2609P14800				734	734			35
nr2609P15000				864	864			49
nr2609P15200				1,004	1,004			26
nr2609P15400				1,154	1,154			29
nr2609P15600				1,312	1,312			14
nr2609P15800				1,478	1,478			19
nr2609P16000				1,650	1,650			13
nr2609P16200				1,828	1,828			21
nr2609P16400				2,011	2,011			18
nr2609P16600				2,197	2,197			4
nr2609P16800				2,386	2,386
nr2609P17000				2,578	2,578
nr2609P17200				2,772	2,772
nr2609P17400				2,968	2,968
nr2609P17600				3,165	3,165
nr2609P17800				3,363	3,363
nr2609P18000				3,561	3,561
nr2609P18200				3,760	3,760
nr2610C12200				2,262	2,262
nr2610C12400				2,083	2,083
nr2610C12600				1,910	1,910
nr2610C12800				1,742	1,742
nr2610C13000				1,582	1,582
nr2610C13200				1,429	1,429
nr2610C13400				1,285	1,285			1
nr2610C13600				1,149	1,149			1
nr2610C13800				1,022	1,022
nr2610C14000				903	903
nr2610C14200				794	794
nr2610C14400				693	693
nr2610C14600				603	603			1
nr2610C14800				522	522			1
nr2610C15000				449	449
nr2610C15200				383	383			1
nr2610C15400				325	325			1
nr2610C15600				276	276			1
nr2610C15800				232	232			2
nr2610C16000				193	193			1
nr2610C16200				161	161
nr2610C16400				133	133			1
nr2610C16600				110	110			2
nr2610C16800				89	89			3
nr2610C17000				73	73			6
nr2610C17200				59	59			5
nr2610C17400				47	47			8
nr2610C17600				38	38			22
nr2610C17800				30	30			39
nr2610C18000				24	24			36
nr2610P12200				61	61			2
nr2610P12400				82	82			7
nr2610P12600	111	111	111	111	109	2	0.222	14
nr2610P12800				141	141			24
nr2610P13000				180	180			14
nr2610P13200	225	226	225	226	227	2	0.451	7
nr2610P13400				282	282			27
nr2610P13600				346	346			15
nr2610P13800				418	418			10
nr2610P14000				499	499			14
nr2610P14200				589	589			7
nr2610P14400				688	688			2
nr2610P14600				798	798
nr2610P14800				916	916
nr2610P15000				1,042	1,042
nr2610P15200				1,176	1,176
nr2610P15400				1,318	1,318
nr2610P15600				1,468	1,468
nr2610P15800				1,624	1,624
nr2610P16000				1,785	1,785
nr2610P16200				1,951	1,951
nr2610P16400				2,124	2,124
nr2610P16600				2,300	2,300
nr2610P16800				2,479	2,479
nr2610P17000				2,663	2,663
nr2610P17200				2,849	2,849
nr2610P17400				3,037	3,037
nr2610P17600				3,227	3,227
nr2610P17800				3,420	3,420
nr2610P18000				3,613	3,613
nr2611C12400				2,356	2,356
nr2611C12600				2,188	2,188
nr2611C12800				2,026	2,026
nr2611C13000				1,868	1,868
nr2611C13200				1,717	1,717
nr2611C13400				1,574	1,574
nr2611C13600				1,438	1,438
nr2611C13800				1,308	1,308
nr2611C14000				1,186	1,186
nr2611C14200				1,073	1,073
nr2611C14400				965	965
nr2611C14600				866	866
nr2611C14800				775	775			2
nr2611C15000				690	690			1
nr2611C15200				613	613			1
nr2611C15400				543	543
nr2611C15600				478	478
nr2611C15800				421	421			2
nr2611C16000	336	336	335	335	369	2	0.671	4
nr2611C16200	287	298	280	295	321	6	1.731	5
nr2611C16400	262	269	254	257	281	13	3.41	8
nr2611C16600	232	245	219	238	242	104	24.218	17
nr2611C16800	204	217	197	211	210	81	16.951	15
nr2611C17000	172	194	170	186	181	94	17.336	14
nr2611C17200	159	172	156	172	156	15	2.471	27
nr2611C17400	137	137	137	137	134	2	0.274	15
nr2611C17600	124	140	124	135	114	78	10.446	28
nr2611C17800	116	116	116	116	97	2	0.232	36
nr2611C18000				82	82			52
nr2611P12400	124	134	124	133	123	19	2.45	21
nr2611P12600	146	153	145	150	155	12	1.798	17
nr2611P12800	179	183	170	174	192	24	4.201	18
nr2611P13000	204	212	204	212	234	5	1.037	11
nr2611P13200				282	282			13
nr2611P13400				339	339			19
nr2611P13600	341	346	245	346	402	6	1.965	18
nr2611P13800				471	471			7
nr2611P14000				548	548			11
nr2611P14200				634	634			9
nr2611P14400				726	726			3
nr2611P14600				826	826			3
nr2611P14800				935	935			3
nr2611P15000				1,049	1,049			1
nr2611P15200				1,171	1,171
nr2611P15400				1,300	1,300			2
nr2611P15600				1,434	1,434
nr2611P15800				1,577	1,577
nr2611P16000				1,724	1,724
nr2611P16200				1,876	1,876
nr2611P16400				2,035	2,035
nr2611P16600				2,196	2,196
nr2611P16800				2,363	2,363
nr2611P17000				2,534	2,534
nr2611P17200				2,708	2,708
nr2611P17400				2,885	2,885
nr2611P17600				3,065	3,065
nr2611P17800				3,248	3,248
nr2611P18000				3,433	3,433
nr2701C12400				2,479	2,479
nr2701C12600				2,320	2,320
nr2701C12800				2,170	2,170
nr2701C13000				2,023	2,023
nr2701C13200				1,882	1,882
nr2701C13400				1,749	1,749
nr2701C13600				1,618	1,618
nr2701C13800				1,498	1,498
nr2701C14000				1,381	1,381			1
nr2701C14200				1,272	1,272			2
nr2701C14400	1,112	1,112	1,112	1,112	1,168	1	1.112	4
nr2701C14600				1,070	1,070			1
nr2701C14800				980	980			2
nr2701C15000				893	893			3
nr2701C15200				815	815			4
nr2701C15400				739	739			3
nr2701C15600				672	672			1
nr2701C15800				607	607			4
nr2701C16000				550	550			3
nr2701C16200				495	495			5
nr2701C16400				447	447			16
nr2701C16600	376	376	376	376	400	2	0.752	11
nr2701C16800	335	340	330	330	360	10	3.358	27
nr2701C17000	305	327	294	323	322	50	15.414	33
nr2701C17200	264	282	264	269	288	14	3.785	25
nr2701C17400	242	266	235	260	257	90	23.021	23
nr2701C17600	227	248	222	239	229	90	21.518	29
nr2701C17800	207	213	192	201	204	26	5.232	28
nr2701C18000	192	197	179	188	180	20	3.744	29
nr2701C18200	176	200	167	189	161	112	20.289	31
nr2701C18400	158	172	155	170	141	89	14.572	41
nr2701P12400	211	225	194	196	225	91	19.255	51
nr2701P12600	248	265	219	229	265	89	21.132	34
nr2701P12800	286	291	264	264	314	12	3.364	16
nr2701P13000	352	352	334	334	367	10	3.431	13
nr2701P13200	375	393	375	390	425	4	1.549	44
nr2701P13400				490	490			31
nr2701P13600				559	559			25
nr2701P13800				637	637			21
nr2701P14000				719	719			16
nr2701P14200				809	809			18
nr2701P14400				905	905			15
nr2701P14600	861	861	861	861	1,006	1	0.861	12
nr2701P14800				1,114	1,114			13
nr2701P15000				1,226	1,226			9
nr2701P15200				1,347	1,347			9
nr2701P15400				1,470	1,470			9
nr2701P15600				1,602	1,602			6
nr2701P15800				1,736	1,736			4
nr2701P16000				1,878	1,878			4
nr2701P16200				2,022	2,022
nr2701P16400				2,173	2,173
nr2701P16600				2,326	2,326
nr2701P16800				2,484	2,484
nr2701P17000				2,645	2,645
nr2701P17200				2,811	2,811
nr2701P17400				2,979	2,979
nr2701P17600				3,150	3,150
nr2701P17800				3,324	3,324
nr2701P18000				3,500	3,500
nr2701P18200				3,680	3,680
nr2701P18400				3,860	3,860

相关资讯: