上海国际能源交易中心08月20日20号胶期权收盘行情

发布时间：2026年08月20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				3,070	3,070
nr2609C12400				2,870	2,870
nr2609C12600				2,670	2,670
nr2609C12800				2,470	2,470
nr2609C13000				2,270	2,270
nr2609C13200				2,070	2,070
nr2609C13400				1,870	1,870
nr2609C13600				1,670	1,670			22
nr2609C13800				1,470	1,470			17
nr2609C14000				1,270	1,270			21
nr2609C14200	967	1,226	959	1,226	1,070	23	23.736	37
nr2609C14400	780	1,000	753	1,000	870	41	34.455	76
nr2609C14600	576	853	557	798	673	99	67.253	107
nr2609C14800	377	631	357	608	483	358	164.118	161
nr2609C15000	200	464	195	417	313	648	189.755	712
nr2609C15200	98	286	92	255	177	1,461	241.059	250
nr2609C15400	50	165	43	122	85	1,507	136.787	246
nr2609C15600	25	82	20	70	33	571	24.293	183
nr2609C15800	10	40	10	37	10	437	8.89	168
nr2609C16000	9	20	7	19	2	1,223	14.277	509
nr2609C16200	4	11	3	11	1	370	2.247	110
nr2609C16400	3	5	3	5	1	175	0.594	92
nr2609C16600	2	2	1	2	1	133	0.252	113
nr2609C16800	2	2	1	2	1	15	0.021	88
nr2609C17000	1	1	1	1	1	10	0.01	95
nr2609C17200	1	1	1	1	1	10	0.01	67
nr2609C17400				1	1			78
nr2609C17600				1	1			60
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200	1	1	1	1	1	5	0.005	191
nr2609P12400				1	1			179
nr2609P12600				1	1			73
nr2609P12800				1	1			72
nr2609P13000				1	1			1,029
nr2609P13200				1	1			70
nr2609P13400				1	1			109
nr2609P13600	1	1	1	1	1	3	0.003	178
nr2609P13800	1	1	1	1	1	6	0.006	110
nr2609P14000	2	2	1	1	1	76	0.085	606
nr2609P14200	3	3	1	1	1	42	0.082	163
nr2609P14400	6	6	2	2	1	138	0.418	178
nr2609P14600	10	11	2	3	3	486	2.581	238
nr2609P14800	21	24	5	6	13	792	9.022	163
nr2609P15000	50	63	13	17	43	995	31.597	272
nr2609P15200	142	157	40	48	107	718	62.362	223
nr2609P15400	278	302	110	134	215	238	43.734	83
nr2609P15600	465	471	263	263	363	103	38.366	79
nr2609P15800	586	586	400	400	540	53	27.085	68
nr2609P16000				732	732			3
nr2609P16200				930	930			7
nr2609P16400				1,130	1,130			5
nr2609P16600				1,330	1,330			1
nr2609P16800				1,530	1,530
nr2609P17000				1,730	1,730
nr2609P17200				1,930	1,930
nr2609P17400				2,130	2,130
nr2609P17600				2,330	2,330
nr2609P17800				2,530	2,530
nr2609P18000				2,730	2,730
nr2609P18200				2,930	2,930
nr2610C12200				3,125	3,125
nr2610C12400				2,925	2,925
nr2610C12600				2,725	2,725
nr2610C12800				2,525	2,525
nr2610C13000				2,327	2,327
nr2610C13200				2,130	2,130
nr2610C13400				1,935	1,935
nr2610C13600				1,744	1,744			2
nr2610C13800				1,557	1,557			1
nr2610C14000				1,376	1,376			9
nr2610C14200				1,202	1,202			8
nr2610C14400				1,038	1,038			2
nr2610C14600				885	885			7
nr2610C14800				744	744			53
nr2610C15000	472	679	472	679	616	34	18.777	573
nr2610C15200	446	535	393	535	503	23	10.301	100
nr2610C15400	340	359	340	359	404	8	2.798	68
nr2610C15600	73	294	73	286	319	23	5.666	144
nr2610C15800	158	225	158	225	248	3	0.631	64
nr2610C16000	121	179	120	163	190	95	15.135	475
nr2610C16200	91	147	91	145	143	38	4.627	89
nr2610C16400	70	104	70	104	106	9	0.814	111
nr2610C16600	43	65	43	62	77	12	0.737	98
nr2610C16800	48	54	48	54	54	6	0.294	55
nr2610C17000	38	51	37	51	38	68	3.126	129
nr2610C17200	29	40	29	40	26	94	3.171	92
nr2610C17400	23	34	23	34	18	111	2.844	58
nr2610C17600	19	25	19	25	12	122	2.611	71
nr2610C17800	15	20	15	20	8	108	1.803	137
nr2610C18000	12	17	12	17	5	136	1.84	74
nr2610P12200	2	3	2	3	1	6	0.013	106
nr2610P12400	3	3	3	3	1	60	0.17	56
nr2610P12600	4	4	3	4	1	40	0.155	63
nr2610P12800	6	6	5	5	1	43	0.188	111
nr2610P13000	9	9	6	6	3	97	0.559	119
nr2610P13200	10	10	8	8	7	57	0.456	108
nr2610P13400	11	11	9	9	12	39	0.4	53
nr2610P13600	13	13	10	10	20	41	0.525	66
nr2610P13800	25	25	16	16	33	47	0.985	83
nr2610P14000	36	36	24	24	52	42	1.175	292
nr2610P14200	60	60	32	32	79	86	4.441	162
nr2610P14400	79	79	45	45	114	166	10.914	140
nr2610P14600	114	114	69	69	160	10	0.967	52
nr2610P14800	170	170	103	103	219	13	1.88	50
nr2610P15000	203	203	158	158	291	11	2.007	64
nr2610P15200	270	290	217	217	378	6	1.729	12
nr2610P15400	314	314	314	314	479	1	0.314	4
nr2610P15600				594	594			9
nr2610P15800	652	652	652	652	722	1	0.652	2
nr2610P16000	816	816	816	816	864	1	0.816	1
nr2610P16200				1,017	1,017
nr2610P16400				1,180	1,180
nr2610P16600				1,350	1,350
nr2610P16800				1,528	1,528
nr2610P17000				1,712	1,712
nr2610P17200				1,900	1,900
nr2610P17400				2,091	2,091
nr2610P17600				2,285	2,285
nr2610P17800				2,481	2,481
nr2610P18000				2,678	2,678
nr2611C12400				3,135	3,135
nr2611C12600				2,936	2,936
nr2611C12800				2,739	2,739
nr2611C13000				2,543	2,543
nr2611C13200				2,349	2,349
nr2611C13400				2,158	2,158
nr2611C13600				1,971	1,971
nr2611C13800				1,789	1,789
nr2611C14000				1,612	1,612
nr2611C14200				1,443	1,443
nr2611C14400				1,281	1,281			1
nr2611C14600				1,129	1,129			2
nr2611C14800				986	986			2
nr2611C15000				854	854			2
nr2611C15200				733	733			7
nr2611C15400				623	623			10
nr2611C15600				525	525			12
nr2611C15800				438	438			13
nr2611C16000				362	362			36
nr2611C16200	222	280	222	280	296	3	0.767	33
nr2611C16400	223	229	216	229	240	7	1.552	37
nr2611C16600	183	210	179	197	193	101	19.432	22
nr2611C16800				153	153			47
nr2611C17000				120	120			31
nr2611C17200				93	93			32
nr2611C17400				72	72			20
nr2611C17600				55	55			26
nr2611C17800				42	42			39
nr2611C18000				31	31			54
nr2611P12400				2	2			17
nr2611P12600				4	4			17
nr2611P12800				6	6			13
nr2611P13000				11	11			17
nr2611P13200				17	17			27
nr2611P13400				27	27			63
nr2611P13600				40	40			23
nr2611P13800				57	57			11
nr2611P14000	98	98	97	97	80	4	0.39	7
nr2611P14200	132	132	116	116	110	12	1.508	10
nr2611P14400	167	167	137	137	148	8	1.163	4
nr2611P14600				195	195			2
nr2611P14800				253	253			2
nr2611P15000				320	320			1
nr2611P15200				399	399
nr2611P15400				489	489			2
nr2611P15600				590	590
nr2611P15800				703	703
nr2611P16000				826	826
nr2611P16200				960	960
nr2611P16400				1,103	1,103
nr2611P16600				1,255	1,255
nr2611P16800				1,415	1,415
nr2611P17000				1,582	1,582
nr2611P17200				1,755	1,755
nr2611P17400				1,934	1,934
nr2611P17600				2,117	2,117
nr2611P17800				2,303	2,303
nr2611P18000				2,493	2,493
nr2612C12800				2,714	2,714
nr2612C13000				2,526	2,526
nr2612C13200				2,341	2,341
nr2612C13400				2,161	2,161
nr2612C13600				1,987	1,987
nr2612C13800				1,818	1,818
nr2612C14000				1,655	1,655
nr2612C14200				1,500	1,500
nr2612C14400				1,352	1,352
nr2612C14600				1,212	1,212
nr2612C14800				1,080	1,080
nr2612C15000				957	957
nr2612C15200				845	845			1
nr2612C15400				742	742
nr2612C15600				647	647			3
nr2612C15800	550	557	550	557	561	2	1.107	1
nr2612C16000	488	488	482	482	483	2	0.97	6
nr2612C16200	433	433	414	414	415	2	0.847	14
nr2612C16400	379	385	351	382	354	21	7.729	21
nr2612C16600	288	288	287	287	300	2	0.575	7
nr2612C16800	216	216	212	215	252	4	0.858	1
nr2612C17000				212	212
nr2612P12800				30	30			7
nr2612P13000				42	42			6
nr2612P13200				57	57			6
nr2612P13400				77	77			5
nr2612P13600				101	101			3
nr2612P13800	127	127	125	125	132	2	0.252	4
nr2612P14000	136	136	136	136	169	1	0.136	1
nr2612P14200				213	213
nr2612P14400				265	265
nr2612P14600				325	325
nr2612P14800				392	392
nr2612P15000				469	469
nr2612P15200				556	556
nr2612P15400				652	652
nr2612P15600				757	757
nr2612P15800				870	870
nr2612P16000				991	991
nr2612P16200				1,123	1,123
nr2612P16400				1,262	1,262
nr2612P16600				1,407	1,407
nr2612P16800				1,559	1,559
nr2612P17000				1,718	1,718
nr2701C12400				3,122	3,122
nr2701C12600				2,938	2,938
nr2701C12800				2,757	2,757
nr2701C13000				2,581	2,581
nr2701C13200				2,408	2,408
nr2701C13400				2,241	2,241
nr2701C13600				2,079	2,079
nr2701C13800				1,923	1,923
nr2701C14000				1,772	1,772			1
nr2701C14200				1,630	1,630			2
nr2701C14400				1,494	1,494			4
nr2701C14600				1,363	1,363			1
nr2701C14800				1,242	1,242			2
nr2701C15000				1,127	1,127			3
nr2701C15200	950	950	950	950	1,018	1	0.95	6
nr2701C15400				919	919			5
nr2701C15600				826	826			10
nr2701C15800	697	699	697	699	738	2	1.396	8
nr2701C16000	628	628	625	625	660	2	1.253	11
nr2701C16200	558	558	555	555	587	2	1.113	13
nr2701C16400	505	505	494	494	521	2	0.999	19
nr2701C16600	454	454	440	440	461	2	0.894	30
nr2701C16800	380	403	380	403	405	2	0.783	30
nr2701C17000	360	360	360	360	357	1	0.36	39
nr2701C17200	323	323	311	311	312	2	0.634	44
nr2701C17400	254	257	245	252	273	19	4.787	54
nr2701C17600	239	247	228	228	238	38	9.015	57
nr2701C17800	196	231	196	226	206	230	48.144	41
nr2701C18000	180	209	178	209	179	168	31.581	68
nr2701C18200	169	176	162	168	153	108	18.102	41
nr2701C18400	327	327	197	197	133	5	1.394	37
nr2701P12400	68	68	6	6	51	2	0.074	75
nr2701P12600				67	67			53
nr2701P12800				86	86			46
nr2701P13000	140	140	140	140	109	1	0.14	29
nr2701P13200	153	153	131	131	136	133	19.385	58
nr2701P13400	184	184	139	143	168	279	46.092	39
nr2701P13600	210	210	164	171	206	265	50.835	35
nr2701P13800				250	250			27
nr2701P14000	245	245	245	245	298	1	0.245	20
nr2701P14200				355	355			21
nr2701P14400				418	418			17
nr2701P14600				487	487			16
nr2701P14800				564	564			15
nr2701P15000				649	649			8
nr2701P15200				739	739			7
nr2701P15400				839	839			7
nr2701P15600				945	945			4
nr2701P15800				1,057	1,057			4
nr2701P16000				1,178	1,178			4
nr2701P16200				1,304	1,304
nr2701P16400				1,437	1,437
nr2701P16600				1,577	1,577
nr2701P16800				1,720	1,720
nr2701P17000				1,871	1,871
nr2701P17200				2,026	2,026
nr2701P17400				2,186	2,186
nr2701P17600				2,350	2,350
nr2701P17800				2,518	2,518
nr2701P18000				2,690	2,690
nr2701P18200				2,864	2,864
nr2701P18400				3,043	3,043

相关资讯: