上海国际能源交易中心08月21日20号胶期权收盘行情

发布时间：2026年08月21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				3,230	3,230
nr2609C12400				3,030	3,030
nr2609C12600				2,830	2,830
nr2609C12800				2,630	2,630
nr2609C13000				2,430	2,430
nr2609C13200				2,230	2,230
nr2609C13400				2,030	2,030
nr2609C13600				1,830	1,830			22
nr2609C13800				1,630	1,630			17
nr2609C14000				1,430	1,430			21
nr2609C14200				1,230	1,230			37
nr2609C14400	1,076	1,101	980	980	1,030	16	16.776	68
nr2609C14600	876	956	860	874	830	16	14.167	113
nr2609C14800	548	770	546	675	635	56	36.469	159
nr2609C15000	400	569	345	486	449	162	72.674	691
nr2609C15200	235	384	187	309	286	436	130.739	223
nr2609C15400	99	227	95	135	159	1,612	226.124	140
nr2609C15600	61	121	48	70	75	740	60.563	267
nr2609C15800	30	60	27	35	29	284	9.823	147
nr2609C16000	16	30	11	16	9	703	12.522	411
nr2609C16200	8	14	8	8	2	209	1.779	103
nr2609C16400	4	8	4	4	1	175	0.91	93
nr2609C16600	2	3	2	2	1	88	0.18	82
nr2609C16800	1	2	1	1	1	97	0.143	86
nr2609C17000	1	1	1	1	1	50	0.05	98
nr2609C17200	1	1	1	1	1	5	0.005	67
nr2609C17400				1	1			78
nr2609C17600				1	1			60
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200				1	1			191
nr2609P12400	1	1	1	1	1	5	0.005	184
nr2609P12600				1	1			73
nr2609P12800				1	1			72
nr2609P13000	1	1	1	1	1	1	0.001	1,028
nr2609P13200				1	1			70
nr2609P13400				1	1			109
nr2609P13600				1	1			178
nr2609P13800				1	1			110
nr2609P14000	1	1	1	1	1	5	0.005	601
nr2609P14200	1	1	1	1	1	1	0.001	162
nr2609P14400	2	2	1	1	1	63	0.088	171
nr2609P14600	3	3	1	1	1	48	0.079	235
nr2609P14800	7	8	2	3	5	268	1.014	208
nr2609P15000	20	22	6	6	19	470	5.029	312
nr2609P15200	62	68	20	23	56	488	19.776	258
nr2609P15400	150	172	63	92	129	664	75.299	136
nr2609P15600	216	275	159	209	245	110	24.363	67
nr2609P15800	354	440	306	363	399	60	22.545	56
nr2609P16000	684	684	506	538	579	70	40.128	43
nr2609P16200				772	772			7
nr2609P16400				970	970			5
nr2609P16600				1,170	1,170			1
nr2609P16800				1,370	1,370
nr2609P17000				1,570	1,570
nr2609P17200				1,770	1,770
nr2609P17400				1,970	1,970
nr2609P17600				2,170	2,170
nr2609P17800				2,370	2,370
nr2609P18000				2,570	2,570
nr2609P18200				2,770	2,770
nr2610C12200				3,295	3,295
nr2610C12400				3,095	3,095
nr2610C12600				2,895	2,895
nr2610C12800				2,695	2,695
nr2610C13000				2,495	2,495
nr2610C13200				2,296	2,296
nr2610C13400				2,098	2,098
nr2610C13600				1,902	1,902			2
nr2610C13800				1,709	1,709			1
nr2610C14000				1,519	1,519			9
nr2610C14200				1,336	1,336			8
nr2610C14400				1,160	1,160			2
nr2610C14600	1,020	1,052	1,020	1,052	993	8	8.293	11
nr2610C14800	754	880	754	838	837	19	16.098	49
nr2610C15000	600	721	600	670	696	38	24.128	573
nr2610C15200	575	623	550	550	567	8	4.658	92
nr2610C15400	362	461	362	444	456	21	9.175	62
nr2610C15600	284	391	283	340	359	63	20.925	153
nr2610C15800	219	280	219	274	276	39	10.304	77
nr2610C16000	167	250	166	204	210	235	47.729	517
nr2610C16200	131	194	124	161	156	61	9.566	82
nr2610C16400	103	134	100	122	113	33	3.841	98
nr2610C16600	83	102	80	98	81	38	3.543	85
nr2610C16800	67	75	67	75	56	26	1.942	71
nr2610C17000	50	71	50	63	38	66	3.789	126
nr2610C17200	39	49	39	48	26	16	0.76	95
nr2610C17400	35	42	35	42	17	15	0.595	58
nr2610C17600	25	30	25	30	11	5	0.102	71
nr2610C17800	20	28	20	25	6	15	0.343	135
nr2610C18000	16	22	16	22	4	73	1.255	80
nr2610P12200				1	1			106
nr2610P12400				1	1			56
nr2610P12600	3	3	3	3	1	20	0.06	63
nr2610P12800				1	1			111
nr2610P13000	6	6	5	5	1	37	0.177	117
nr2610P13200	6	6	6	6	2	15	0.09	113
nr2610P13400	8	9	8	8	4	52	0.408	72
nr2610P13600	11	12	10	10	8	64	0.645	73
nr2610P13800	17	18	14	14	15	72	1.08	73
nr2610P14000	24	28	20	21	26	226	5.395	369
nr2610P14200	36	38	31	31	42	89	3.233	149
nr2610P14400	53	58	46	47	66	126	6.306	205
nr2610P14600	79	85	61	77	99	13	0.947	49
nr2610P14800	120	120	91	91	143	12	1.203	50
nr2610P15000	164	177	130	150	201	51	7.83	85
nr2610P15200	249	249	192	221	273	23	5.223	18
nr2610P15400	271	337	271	337	361	8	2.414	8
nr2610P15600	371	407	371	407	463	17	6.895	12
nr2610P15800	513	513	488	488	581	12	5.947	14
nr2610P16000	626	626	626	626	714	5	3.13	6
nr2610P16200	777	777	775	775	860	10	7.76	10
nr2610P16400				1,017	1,017
nr2610P16600				1,185	1,185
nr2610P16800				1,360	1,360
nr2610P17000				1,542	1,542
nr2610P17200				1,729	1,729
nr2610P17400				1,920	1,920
nr2610P17600				2,114	2,114
nr2610P17800				2,310	2,310
nr2610P18000				2,507	2,507
nr2611C12400				3,300	3,300
nr2611C12600				3,101	3,101
nr2611C12800				2,903	2,903
nr2611C13000				2,706	2,706
nr2611C13200				2,511	2,511
nr2611C13400				2,319	2,319
nr2611C13600				2,130	2,130
nr2611C13800				1,945	1,945
nr2611C14000				1,765	1,765
nr2611C14200				1,592	1,592
nr2611C14400				1,425	1,425			1
nr2611C14600				1,267	1,267			2
nr2611C14800				1,118	1,118			2
nr2611C15000				978	978			2
nr2611C15200				849	849			7
nr2611C15400				731	731			10
nr2611C15600				623	623			12
nr2611C15800	500	500	500	500	527	2	1	13
nr2611C16000				442	442			36
nr2611C16200	298	312	298	312	367	2	0.61	35
nr2611C16400	252	260	243	253	302	12	3.025	41
nr2611C16600	206	240	206	240	246	22	4.918	30
nr2611C16800	199	199	199	199	199	5	0.995	47
nr2611C17000	166	166	166	166	159	5	0.83	31
nr2611C17200	138	138	138	138	126	5	0.69	34
nr2611C17400	115	115	115	115	99	5	0.575	20
nr2611C17600	97	97	87	87	77	10	0.92	31
nr2611C17800	82	82	82	82	60	5	0.41	39
nr2611C18000	69	69	69	69	46	5	0.345	54
nr2611P12400				2	2			17
nr2611P12600				3	3			17
nr2611P12800	15	15	14	14	5	9	0.102	16
nr2611P13000				9	9			17
nr2611P13200				14	14			27
nr2611P13400				22	22			63
nr2611P13600				33	33			23
nr2611P13800	44	44	44	44	48	1	0.044	11
nr2611P14000				68	68			7
nr2611P14200	75	75	75	75	95	1	0.075	10
nr2611P14400				128	128			4
nr2611P14600				169	169			2
nr2611P14800				219	219			2
nr2611P15000				279	279			1
nr2611P15200	313	313	313	313	350	1	0.313	1
nr2611P15400				431	431			2
nr2611P15600				524	524
nr2611P15800				627	627
nr2611P16000				741	741
nr2611P16200				866	866
nr2611P16400				1,001	1,001
nr2611P16600				1,144	1,144
nr2611P16800				1,297	1,297
nr2611P17000				1,456	1,456
nr2611P17200				1,623	1,623
nr2611P17400				1,796	1,796
nr2611P17600				1,974	1,974
nr2611P17800				2,156	2,156
nr2611P18000				2,342	2,342
nr2612C12800				2,843	2,843
nr2612C13000				2,651	2,651
nr2612C13200				2,463	2,463
nr2612C13400				2,278	2,278
nr2612C13600				2,097	2,097
nr2612C13800				1,922	1,922
nr2612C14000				1,752	1,752
nr2612C14200				1,589	1,589
nr2612C14400				1,434	1,434
nr2612C14600				1,286	1,286
nr2612C14800				1,148	1,148
nr2612C15000				1,017	1,017
nr2612C15200	880	880	880	880	896	1	0.88
nr2612C15400				784	784
nr2612C15600				683	683			3
nr2612C15800				592	592			1
nr2612C16000	509	509	509	509	509	1	0.509	6
nr2612C16200	415	440	398	440	435	12	5.008	10
nr2612C16400	352	394	338	384	369	31	11.264	9
nr2612C16600	332	332	321	321	311	4	1.304	7
nr2612C16800				261	261			1
nr2612C17000	222	240	222	240	218	3	0.702	3
nr2612C17200	185	218	185	208	180	122	25.484	6
nr2612P12800	37	37	37	37	18	1	0.037	6
nr2612P13000	47	47	47	47	27	1	0.047	5
nr2612P13200	58	58	58	58	38	1	0.058	5
nr2612P13400				53	53			5
nr2612P13600				72	72			3
nr2612P13800				96	96			4
nr2612P14000	128	129	127	128	126	10	1.279	1
nr2612P14200	166	175	143	164	163	233	37.483	1
nr2612P14400	207	214	176	200	207	232	45.668	2
nr2612P14600	258	258	240	240	259	6	1.482
nr2612P14800				320	320
nr2612P15000				389	389
nr2612P15200				468	468
nr2612P15400				555	555
nr2612P15600				654	654
nr2612P15800				761	761
nr2612P16000				878	878
nr2612P16200				1,003	1,003
nr2612P16400				1,137	1,137
nr2612P16600				1,278	1,278
nr2612P16800				1,428	1,428
nr2612P17000				1,584	1,584
nr2612P17200				1,746	1,746
nr2701C12400				3,234	3,234
nr2701C12600				3,047	3,047
nr2701C12800				2,863	2,863
nr2701C13000				2,684	2,684
nr2701C13200				2,509	2,509
nr2701C13400				2,338	2,338
nr2701C13600				2,172	2,172
nr2701C13800				2,012	2,012
nr2701C14000				1,859	1,859			1
nr2701C14200				1,711	1,711			2
nr2701C14400				1,569	1,569			4
nr2701C14600				1,436	1,436			1
nr2701C14800				1,309	1,309			2
nr2701C15000				1,188	1,188			3
nr2701C15200				1,077	1,077			6
nr2701C15400				972	972			5
nr2701C15600				873	873			10
nr2701C15800				784	784			8
nr2701C16000				701	701			11
nr2701C16200				623	623			13
nr2701C16400				555	555			19
nr2701C16600				490	490			30
nr2701C16800				433	433			30
nr2701C17000				380	380			39
nr2701C17200				333	333			44
nr2701C17400	305	305	304	304	292	2	0.609	54
nr2701C17600				253	253			57
nr2701C17800	219	234	217	230	221	68	15.263	42
nr2701C18000	200	234	196	210	190	130	26.992	67
nr2701C18200	184	200	184	191	165	111	21.243	41
nr2701C18400	185	187	182	182	142	16	2.957	37
nr2701P12400				42	42			75
nr2701P12600				56	56			53
nr2701P12800				72	72			46
nr2701P13000	103	103	103	103	92	1	0.103	29
nr2701P13200	120	126	120	126	117	4	0.493	59
nr2701P13400	144	151	142	144	146	57	8.404	39
nr2701P13600	176	179	160	166	179	153	26.104	38
nr2701P13800	204	208	185	194	219	167	33.124	30
nr2701P14000	230	236	220	224	265	24	5.486	21
nr2701P14200	277	277	262	262	316	9	2.406	18
nr2701P14400	315	315	315	315	373	1	0.315	16
nr2701P14600	387	387	385	385	440	2	0.772	17
nr2701P14800				512	512			15
nr2701P15000				590	590			8
nr2701P15200				679	679			7
nr2701P15400				773	773			7
nr2701P15600				873	873			4
nr2701P15800				984	984			4
nr2701P16000				1,099	1,099			4
nr2701P16200				1,221	1,221
nr2701P16400				1,351	1,351
nr2701P16600				1,486	1,486
nr2701P16800				1,628	1,628
nr2701P17000				1,775	1,775
nr2701P17200				1,927	1,927
nr2701P17400				2,085	2,085
nr2701P17600				2,245	2,245
nr2701P17800				2,413	2,413
nr2701P18000				2,582	2,582
nr2701P18200				2,756	2,756
nr2701P18400				2,932	2,932

相关资讯: