上海国际能源交易中心09月30日20号胶期权收盘行情

发布时间：2026年09月30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
nr2611C12400				4,660	4,660
nr2611C12600				4,460	4,460
nr2611C12800				4,260	4,260
nr2611C13000				4,060	4,060
nr2611C13200				3,860	3,860
nr2611C13400				3,660	3,660
nr2611C13600				3,460	3,460
nr2611C13800				3,261	3,261
nr2611C14000				3,062	3,062
nr2611C14200				2,865	2,865
nr2611C14400				2,669	2,669			1
nr2611C14600				2,475	2,475			2
nr2611C14800				2,284	2,284			2
nr2611C15000				2,096	2,096			24
nr2611C15200	1,926	1,926	1,919	1,919	1,913	3	5.764	10
nr2611C15400	1,370	1,540	1,370	1,540	1,734	3	4.358	54
nr2611C15600				1,562	1,562			52
nr2611C15800	1,198	1,600	1,198	1,590	1,397	82	120.266	190
nr2611C16000	1,039	1,454	1,039	1,454	1,241	52	68.761	166
nr2611C16200	900	1,299	900	1,299	1,093	66	78.58	164
nr2611C16400	774	1,139	774	1,139	955	83	79.804	185
nr2611C16600	636	1,015	625	1,015	828	151	131.568	146
nr2611C16800	450	882	450	882	711	180	125.293	225
nr2611C17000	247	900	247	849	606	2,529	1,436.309	950
nr2611C17200	333	690	333	690	512	745	406.291	386
nr2611C17400	322	684	314	684	428	431	189.88	277
nr2611C17600	199	523	199	509	355	432	162.752	428
nr2611C17800	114	450	114	449	292	390	121.613	152
nr2611C18000	175	426	88	426	238	2,384	660.595	839
nr2611C18200	160	338	155	333	192	375	89.839	111
nr2611C18400	122	296	122	290	153	489	99.257	156
nr2611C18600	70	297	70	277	121	1,239	219.42	564
nr2611C18800	70	227	64	215	94	589	83.341	164
nr2611C19000	46	208	46	197	73	2,413	327.599	705
nr2611P12400	6	6	6	6	1	11	0.066	33
nr2611P12600				1	1			21
nr2611P12800	2	2	2	2	1	21	0.032	15
nr2611P13000	2	2	2	2	1	14	0.019	82
nr2611P13200	2	2	2	2	1	27	0.042	68
nr2611P13400	1	2	1	2	1	7	0.009	153
nr2611P13600	1	3	1	3	1	8	0.013	77
nr2611P13800	2	3	2	3	2	219	0.52	156
nr2611P14000	2	3	2	3	4	193	0.558	299
nr2611P14200	4	4	3	4	7	173	0.647	181
nr2611P14400	6	12	4	5	11	262	1.466	311
nr2611P14600	8	8	5	7	17	80	0.586	217
nr2611P14800	8	12	8	10	26	232	2.535	376
nr2611P15000	24	25	11	16	38	875	14.231	491
nr2611P15200	22	29	19	24	54	169	4.612	367
nr2611P15400	42	44	27	35	76	379	13.574	577
nr2611P15600	52	69	41	42	103	340	19.048	280
nr2611P15800	86	100	61	63	138	289	23.212	153
nr2611P16000	192	192	91	103	181	1,375	161.108	617
nr2611P16200	220	228	123	123	234	435	71.495	169
nr2611P16400	129	279	129	180	296	435	100.813	188
nr2611P16600	341	378	221	230	368	401	117.384	253
nr2611P16800	451	458	306	312	452	225	87.433	189
nr2611P17000	521	565	380	380	546	409	189.272	132
nr2611P17200	636	641	480	500	652	240	133.849	83
nr2611P17400	825	825	580	580	768	133	90.248	75
nr2611P17600	751	751	700	738	895	18	13.285	51
nr2611P17800	955	966	955	964	1,031	16	15.397	51
nr2611P18000	860	1,030	860	1,030	1,177	4	3.87	4
nr2611P18200				1,331	1,331
nr2611P18400				1,492	1,492
nr2611P18600				1,660	1,660
nr2611P18800				1,833	1,833
nr2611P19000				2,012	2,012
nr2612C12800				4,200	4,200
nr2612C13000				4,000	4,000
nr2612C13200				3,802	3,802
nr2612C13400				3,604	3,604
nr2612C13600				3,407	3,407
nr2612C13800				3,212	3,212
nr2612C14000				3,019	3,019
nr2612C14200				2,828	2,828
nr2612C14400				2,640	2,640
nr2612C14600				2,455	2,455
nr2612C14800				2,275	2,275
nr2612C15000				2,100	2,100
nr2612C15200				1,930	1,930
nr2612C15400				1,766	1,766
nr2612C15600	1,741	1,741	1,640	1,642	1,608	16	26.689	16
nr2612C15800	1,566	1,581	1,481	1,481	1,457	14	21.742	16
nr2612C16000				1,313	1,313			7
nr2612C16200	1,318	1,318	1,186	1,186	1,180	6	7.248	14
nr2612C16400	803	1,218	803	1,218	1,054	10	9.932	25
nr2612C16600	775	932	775	932	937	6	5.435	24
nr2612C16800	677	695	677	695	827	5	3.589	19
nr2612C17000	450	792	450	781	726	69	44.968	182
nr2612C17200	525	691	525	691	636	6	3.493	38
nr2612C17400	612	612	573	573	554	9	5.313	63
nr2612C17600	342	548	290	533	479	85	40.468	247
nr2612C17800	346	520	346	520	411	25	10.833	32
nr2612C18000	312	491	301	491	353	194	78.183	136
nr2612C18200	256	373	256	328	301	16	5.363	40
nr2612C18400	226	376	222	376	255	217	66.252	116
nr2612C18600	155	391	155	391	214	228	60.18	124
nr2612C18800	139	300	139	285	180	277	65.776	69
nr2612P12800				2	2			123
nr2612P13000				3	3			3
nr2612P13200				4	4			5
nr2612P13400				7	7			10
nr2612P13600	10	10	6	10	11	146	1.331	84
nr2612P13800	13	13	12	13	16	82	1.042	61
nr2612P14000	14	18	14	18	23	233	4.02	194
nr2612P14200	22	24	20	23	32	241	5.445	197
nr2612P14400	31	31	26	26	44	34	1.051	48
nr2612P14600	38	40	33	33	59	54	2.149	58
nr2612P14800	53	53	44	47	79	34	1.621	122
nr2612P15000	72	95	43	58	103	92	5.939	637
nr2612P15200	81	81	79	79	133	8	0.698	61
nr2612P15400	115	126	115	118	168	6	0.735	48
nr2612P15600	163	163	140	140	210	6	0.932	43
nr2612P15800	209	209	181	181	259	5	0.957	35
nr2612P16000	268	268	218	220	315	13	2.906	27
nr2612P16200	333	333	292	292	381	3	0.939	17
nr2612P16400	345	345	345	345	455	10	3.45	15
nr2612P16600	510	510	413	413	537	14	6.109	15
nr2612P16800	603	613	475	475	628	36	19.527	35
nr2612P17000	668	668	610	610	726	25	15.913	32
nr2612P17200	753	753	682	682	836	39	28.34	31
nr2612P17400				953	953			1
nr2612P17600				1,078	1,078			1
nr2612P17800				1,210	1,210			5
nr2612P18000				1,351	1,351
nr2612P18200				1,499	1,499
nr2612P18400				1,652	1,652
nr2612P18600				1,811	1,811
nr2612P18800				1,977	1,977
nr2701C12400				4,520	4,520
nr2701C12600				4,320	4,320
nr2701C12800				4,122	4,122
nr2701C13000				3,924	3,924
nr2701C13200				3,728	3,728
nr2701C13400				3,533	3,533
nr2701C13600				3,340	3,340
nr2701C13800				3,149	3,149
nr2701C14000				2,961	2,961			1
nr2701C14200				2,776	2,776			2
nr2701C14400				2,595	2,595			4
nr2701C14600				2,418	2,418			1
nr2701C14800				2,245	2,245			2
nr2701C15000				2,077	2,077			3
nr2701C15200				1,917	1,917			4
nr2701C15400				1,762	1,762			4
nr2701C15600				1,613	1,613			7
nr2701C15800	1,500	1,500	1,500	1,500	1,470	1	1.5	6
nr2701C16000				1,336	1,336			11
nr2701C16200				1,210	1,210			12
nr2701C16400				1,090	1,090			19
nr2701C16600				978	978			26
nr2701C16800				876	876			26
nr2701C17000	646	646	646	646	780	1	0.646	36
nr2701C17200				691	691			44
nr2701C17400				612	612			55
nr2701C17600				538	538			41
nr2701C17800				471	471			34
nr2701C18000	347	673	342	673	412	10	4.723	50
nr2701C18200	274	461	274	461	358	3	1.13	64
nr2701C18400	251	420	251	420	310	27	9.347	35
nr2701C18600	253	313	251	251	268	4	1.098	6
nr2701P12400				2	2			74
nr2701P12600				4	4			53
nr2701P12800				6	6			45
nr2701P13000	23	23	23	23	9	2	0.046	30
nr2701P13200				13	13			53
nr2701P13400	24	24	24	24	19	1	0.024	43
nr2701P13600				26	26			31
nr2701P13800				35	35			26
nr2701P14000	186	186	186	186	47	1	0.186	15
nr2701P14200	60	60	42	42	62	5	0.277	29
nr2701P14400	69	69	69	69	81	1	0.069	18
nr2701P14600	83	83	83	83	103	1	0.083	16
nr2701P14800				130	130			13
nr2701P15000				162	162			14
nr2701P15200	165	228	149	157	201	9	1.504	11
nr2701P15400	220	281	178	281	246	23	4.956	18
nr2701P15600	269	272	224	224	296	14	3.598	19
nr2701P15800				353	353			3
nr2701P16000				419	419			3
nr2701P16200				492	492
nr2701P16400				572	572
nr2701P16600				659	659
nr2701P16800				756	756			1
nr2701P17000				860	860			1
nr2701P17200				970	970
nr2701P17400				1,091	1,091
nr2701P17600				1,216	1,216
nr2701P17800				1,348	1,348
nr2701P18000				1,489	1,489
nr2701P18200				1,635	1,635
nr2701P18400				1,786	1,786
nr2701P18600				1,944	1,944

相关资讯: