上海国际能源交易中心05月08日20号胶期权收盘行情
发布时间：2026年05月08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 | | | | 3,102 | 3,102 | | | |
| nr2608C12400 | | | | 2,910 | 2,910 | | | |
| nr2608C12600 | | | | 2,720 | 2,720 | | | |
| nr2608C12800 | | | | 2,533 | 2,533 | | | |
| nr2608C13000 | | | | 2,350 | 2,350 | | | 1 |
| nr2608C13200 | | | | 2,171 | 2,171 | | | 1 |
| nr2608C13400 | | | | 1,997 | 1,997 | | | 6 |
| nr2608C13600 | | | | 1,829 | 1,829 | | | 9 |
| nr2608C13800 | | | | 1,668 | 1,668 | | | 7 |
| nr2608C14000 | | | | 1,515 | 1,515 | | | 41 |
| nr2608C14200 | 1,351 | 1,351 | 618 | 1,292 | 1,369 | 9 | 10.31 | 57 |
| nr2608C14400 | 1,229 | 1,229 | 1,062 | 1,062 | 1,230 | 4 | 4.523 | 38 |
| nr2608C14600 | | | | 1,100 | 1,100 | | | 53 |
| nr2608C14800 | 977 | 997 | 975 | 997 | 978 | 3 | 2.949 | 28 |
| nr2608C15000 | 866 | 888 | 752 | 752 | 866 | 8 | 6.758 | 126 |
| nr2608C15200 | 750 | 776 | 706 | 706 | 763 | 7 | 5.33 | 66 |
| nr2608C15400 | 690 | 759 | 561 | 561 | 669 | 23 | 15.688 | 35 |
| nr2608C15600 | 590 | 636 | 590 | 636 | 582 | 3 | 1.808 | 26 |
| nr2608C15800 | 538 | 538 | 523 | 524 | 504 | 5 | 2.613 | 34 |
| nr2608C16000 | 468 | 483 | 395 | 395 | 435 | 16 | 7.255 | 100 |
| nr2608C16200 | 406 | 417 | 351 | 351 | 374 | 7 | 2.69 | 97 |
| nr2608C16400 | 383 | 389 | 312 | 312 | 318 | 23 | 8.093 | 131 |
| nr2608C16600 | 313 | 360 | 313 | 340 | 270 | 23 | 7.575 | 70 |
| nr2608C16800 | 301 | 324 | 265 | 265 | 229 | 27 | 7.667 | 35 |
| nr2608C17000 | 260 | 270 | 247 | 263 | 192 | 23 | 5.601 | 13 |
| nr2608C17200 | 243 | 258 | 196 | 200 | 160 | 21 | 4.665 | 21 |
| nr2608P12200 | 16 | 29 | 16 | 29 | 17 | 8 | 0.194 | 44 |
| nr2608P12400 | 19 | 23 | 19 | 22 | 24 | 18 | 0.387 | 35 |
| nr2608P12600 | 25 | 25 | 25 | 25 | 34 | 1 | 0.025 | 48 |
| nr2608P12800 | | | | 48 | 48 | | | 86 |
| nr2608P13000 | 44 | 48 | 44 | 45 | 64 | 10 | 0.519 | 119 |
| nr2608P13200 | | | | 85 | 85 | | | 20 |
| nr2608P13400 | 81 | 81 | 81 | 81 | 112 | 1 | 0.081 | 41 |
| nr2608P13600 | 102 | 118 | 102 | 118 | 143 | 2 | 0.22 | 189 |
| nr2608P13800 | | | | 182 | 182 | | | 20 |
| nr2608P14000 | 169 | 209 | 169 | 209 | 228 | 9 | 1.678 | 35 |
| nr2608P14200 | 219 | 249 | 217 | 249 | 281 | 51 | 12.004 | 155 |
| nr2608P14400 | 329 | 329 | 329 | 329 | 342 | 1 | 0.329 | 41 |
| nr2608P14600 | 352 | 352 | 352 | 352 | 412 | 1 | 0.352 | 13 |
| nr2608P14800 | 428 | 486 | 414 | 483 | 489 | 9 | 3.964 | 13 |
| nr2608P15000 | 538 | 538 | 507 | 507 | 577 | 2 | 1.045 | 18 |
| nr2608P15200 | 627 | 700 | 610 | 700 | 673 | 5 | 3.323 | 20 |
| nr2608P15400 | 720 | 720 | 720 | 720 | 778 | 1 | 0.72 | 3 |
| nr2608P15600 | | | | 891 | 891 | | | |
| nr2608P15800 | | | | 1,012 | 1,012 | | | |
| nr2608P16000 | 1,091 | 1,091 | 1,091 | 1,091 | 1,144 | 3 | 3.273 | 3 |
| nr2608P16200 | | | | 1,281 | 1,281 | | | |
| nr2608P16400 | | | | 1,426 | 1,426 | | | |
| nr2608P16600 | | | | 1,577 | 1,577 | | | |
| nr2608P16800 | | | | 1,735 | 1,735 | | | |
| nr2608P17000 | | | | 1,898 | 1,898 | | | |
| nr2608P17200 | | | | 2,065 | 2,065 | | | |
| nr2609C12200 | | | | 3,187 | 3,187 | | | |
| nr2609C12400 | | | | 3,000 | 3,000 | | | |
| nr2609C12600 | | | | 2,816 | 2,816 | | | |
| nr2609C12800 | | | | 2,636 | 2,636 | | | |
| nr2609C13000 | | | | 2,461 | 2,461 | | | |
| nr2609C13200 | | | | 2,290 | 2,290 | | | |
| nr2609C13400 | | | | 2,124 | 2,124 | | | |
| nr2609C13600 | | | | 1,964 | 1,964 | | | |
| nr2609C13800 | | | | 1,810 | 1,810 | | | 5 |
| nr2609C14000 | | | | 1,663 | 1,663 | | | |
| nr2609C14200 | | | | 1,521 | 1,521 | | | 10 |
| nr2609C14400 | | | | 1,389 | 1,389 | | | 5 |
| nr2609C14600 | | | | 1,263 | 1,263 | | | 17 |
| nr2609C14800 | | | | 1,143 | 1,143 | | | 16 |
| nr2609C15000 | | | | 1,032 | 1,032 | | | 8 |
| nr2609C15200 | | | | 930 | 930 | | | 20 |
| nr2609C15400 | | | | 833 | 833 | | | 15 |
| nr2609C15600 | | | | 744 | 744 | | | 21 |
| nr2609C15800 | | | | 663 | 663 | | | 29 |
| nr2609C16000 | 600 | 600 | 513 | 513 | 587 | 8 | 4.69 | 28 |
| nr2609C16200 | | | | 520 | 520 | | | 60 |
| nr2609C16400 | 500 | 500 | 500 | 500 | 458 | 2 | 0.958 | 98 |
| nr2609C16600 | | | | 401 | 401 | | | 63 |
| nr2609C16800 | | | | 353 | 353 | | | 1 |
| nr2609C17000 | | | | 307 | 307 | | | 6 |
| nr2609C17200 | | | | 267 | 267 | | | |
| nr2609C17400 | | | | 232 | 232 | | | |
| nr2609P12200 | | | | 40 | 40 | | | 18 |
| nr2609P12400 | | | | 52 | 52 | | | 8 |
| nr2609P12600 | | | | 68 | 68 | | | 10 |
| nr2609P12800 | | | | 88 | 88 | | | 16 |
| nr2609P13000 | | | | 113 | 113 | | | 21 |
| nr2609P13200 | | | | 141 | 141 | | | 8 |
| nr2609P13400 | | | | 175 | 175 | | | 8 |
| nr2609P13600 | | | | 214 | 214 | | | 20 |
| nr2609P13800 | | | | 260 | 260 | | | 14 |
| nr2609P14000 | | | | 312 | 312 | | | 20 |
| nr2609P14200 | | | | 370 | 370 | | | 16 |
| nr2609P14400 | | | | 437 | 437 | | | 5 |
| nr2609P14600 | | | | 511 | 511 | | | 1 |
| nr2609P14800 | | | | 590 | 590 | | | 5 |
| nr2609P15000 | 645 | 645 | 645 | 645 | 679 | 1 | 0.645 | 6 |
| nr2609P15200 | | | | 775 | 775 | | | |
| nr2609P15400 | | | | 877 | 877 | | | |
| nr2609P15600 | | | | 988 | 988 | | | 3 |
| nr2609P15800 | | | | 1,107 | 1,107 | | | |
| nr2609P16000 | | | | 1,230 | 1,230 | | | |
| nr2609P16200 | | | | 1,362 | 1,362 | | | |
| nr2609P16400 | | | | 1,500 | 1,500 | | | |
| nr2609P16600 | | | | 1,642 | 1,642 | | | |
| nr2609P16800 | | | | 1,793 | 1,793 | | | |
| nr2609P17000 | | | | 1,946 | 1,946 | | | |
| nr2609P17200 | | | | 2,106 | 2,106 | | | |
| nr2609P17400 | | | | 2,270 | 2,270 | | | |
打印