上海国际能源交易中心06月25日20号胶期权收盘行情

发布时间：2026年06月25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				2,684	2,684			2
nr2608C12400				2,487	2,487			2
nr2608C12600				2,293	2,293			1
nr2608C12800				2,102	2,102			2
nr2608C13000				1,914	1,914			4
nr2608C13200				1,732	1,732			3
nr2608C13400				1,554	1,554			9
nr2608C13600	1,273	1,273	1,080	1,080	1,384	2	2.353	14
nr2608C13800				1,223	1,223			10
nr2608C14000	935	935	766	788	1,071	10	8.107	42
nr2608C14200	1,081	1,081	692	692	929	6	4.55	34
nr2608C14400	921	921	506	513	799	93	50.772	70
nr2608C14600	520	520	393	410	680	69	29.451	78
nr2608C14800	688	688	337	345	573	189	74.178	115
nr2608C15000	610	610	269	274	478	262	91.894	239
nr2608C15200	475	518	215	220	394	149	44.059	179
nr2608C15400	389	404	173	174	322	143	34.687	134
nr2608C15600	350	350	143	150	260	130	28.655	117
nr2608C15800	260	290	116	116	208	258	41.221	141
nr2608C16000	229	265	98	99	164	2,043	278.387	1,229
nr2608C16200	154	203	81	84	129	213	26.366	262
nr2608C16400	153	165	65	65	100	127	13.11	129
nr2608C16600	137	139	57	57	76	135	11.791	86
nr2608C16800	100	125	49	50	58	154	11.104	107
nr2608C17000	84	103	39	39	43	178	10.996	183
nr2608C17200	58	85	36	36	32	24	1.287	100
nr2608C17400	81	81	31	31	23	53	2.226	70
nr2608C17600	62	62	23	26	17	203	7.488	216
nr2608C17800	50	50	23	24	12	57	1.469	48
nr2608C18000	44	50	19	19	8	92	2.197	80
nr2608C18200	16	38	16	17	6	196	4.492	273
nr2608P12200	7	44	2	29	5	256	6.352	307
nr2608P12400	5	32	5	31	9	26	0.639	121
nr2608P12600	6	58	4	46	15	153	3.556	111
nr2608P12800	8	66	7	65	24	512	24.978	338
nr2608P13000	9	90	8	90	36	5,004	286.011	1,728
nr2608P13200	16	104	15	103	53	417	32.149	274
nr2608P13400	19	120	19	120	76	170	13.854	144
nr2608P13600	30	168	25	167	106	907	85.15	372
nr2608P13800	39	196	39	194	144	150	21.582	116
nr2608P14000	50	258	25	255	192	667	129.467	268
nr2608P14200	91	330	80	319	250	520	104.809	251
nr2608P14400	124	418	100	395	319	626	188.866	390
nr2608P14600	141	523	141	510	400	387	141.809	254
nr2608P14800	236	601	181	600	493	182	73.932	107
nr2608P15000	259	773	230	750	597	653	314.036	144
nr2608P15200	412	919	361	905	714	233	128.141	73
nr2608P15400	518	1,077	483	1,036	841	82	63.841	64
nr2608P15600	550	1,204	550	1,204	979	93	71.774	60
nr2608P15800	773	1,380	773	1,358	1,127	22	24.266	57
nr2608P16000	948	1,538	940	1,533	1,283	43	52.277	47
nr2608P16200	1,369	1,721	1,369	1,721	1,447	9	12.907	38
nr2608P16400	1,537	1,842	1,537	1,842	1,618	5	8.295	22
nr2608P16600				1,795	1,795			11
nr2608P16800	2,130	2,322	2,130	2,293	1,976	4	9.04	21
nr2608P17000				2,161	2,161			2
nr2608P17200				2,350	2,350			2
nr2608P17400				2,541	2,541			2
nr2608P17600				2,735	2,735			2
nr2608P17800				2,930	2,930			1
nr2608P18000				3,126	3,126
nr2608P18200				3,324	3,324
nr2609C12200				2,671	2,671
nr2609C12400				2,482	2,482
nr2609C12600				2,297	2,297
nr2609C12800				2,116	2,116
nr2609C13000				1,939	1,939
nr2609C13200				1,769	1,769
nr2609C13400				1,606	1,606
nr2609C13600				1,449	1,449
nr2609C13800				1,301	1,301			5
nr2609C14000				1,161	1,161
nr2609C14200				1,030	1,030			4
nr2609C14400				908	908			8
nr2609C14600	652	652	572	572	796	18	11.542	43
nr2609C14800	650	650	492	492	694	24	14.241	43
nr2609C15000	553	553	430	430	601	3	1.446	24
nr2609C15200	718	718	382	396	518	24	12.056	13
nr2609C15400	577	578	317	327	443	105	44.864	187
nr2609C15600	502	504	502	504	376	9	4.524	44
nr2609C15800	387	387	353	353	318	5	1.827	60
nr2609C16000	373	373	194	199	267	116	24.797	113
nr2609C16200	307	307	164	164	223	49	9.037	113
nr2609C16400	160	160	146	146	185	9	1.376	106
nr2609C16600	194	194	134	134	152	9	1.491	51
nr2609C16800	182	182	123	123	125	10	1.599	59
nr2609C17000	161	161	106	106	102	50	6.006	133
nr2609C17200	139	139	81	81	82	14	1.519	58
nr2609C17400	122	123	78	78	66	13	1.3	50
nr2609C17600	115	115	68	68	53	19	1.497	56
nr2609C17800	97	97	64	64	42	37	2.466	22
nr2609C18000	93	93	55	60	33	60	3.771	36
nr2609C18200	86	86	47	47	26	63	3.741	26
nr2609P12200				25	25			86
nr2609P12400				36	36			16
nr2609P12600				50	50			16
nr2609P12800	46	93	42	93	69	34	2.507	37
nr2609P13000	36	119	36	119	93	17	1.741	40
nr2609P13200	75	152	75	152	122	27	3.462	33
nr2609P13400	124	181	124	178	158	6	0.999	69
nr2609P13600	217	228	212	228	202	5	1.091	59
nr2609P13800	206	290	206	290	253	6	1.507	36
nr2609P14000	171	365	171	365	313	54	17.069	61
nr2609P14200	276	454	276	440	381	19	7.786	41
nr2609P14400	520	552	520	541	459	18	9.459	30
nr2609P14600	437	657	437	648	546	16	9.308	61
nr2609P14800	512	779	512	771	644	23	14.605	39
nr2609P15000	587	804	587	804	751	48	29.839	44
nr2609P15200	734	972	702	972	867	5	3.812	31
nr2609P15400	869	869	869	869	992	2	1.738	29
nr2609P15600	962	1,359	962	1,359	1,124	7	8.231	14
nr2609P15800	970	1,521	970	1,521	1,266	4	4.864	19
nr2609P16000	1,271	1,689	1,256	1,689	1,415	5	7.046	14
nr2609P16200	1,355	1,862	1,355	1,862	1,571	3	4.572	22
nr2609P16400	2,038	2,038	2,038	2,038	1,732	1	2.038	18
nr2609P16600				1,899	1,899			4
nr2609P16800				2,072	2,072
nr2609P17000				2,248	2,248
nr2609P17200				2,428	2,428
nr2609P17400				2,612	2,612
nr2609P17600				2,799	2,799
nr2609P17800				2,988	2,988
nr2609P18000				3,179	3,179
nr2609P18200				3,372	3,372
nr2610C13200				1,745	1,745
nr2610C13400				1,589	1,589
nr2610C13600				1,441	1,441
nr2610C13800				1,301	1,301
nr2610C14000				1,168	1,168
nr2610C14200				1,045	1,045
nr2610C14400				931	931
nr2610C14600				824	824
nr2610C14800				725	725
nr2610C15000				636	636
nr2610C15200				556	556
nr2610C15400				483	483
nr2610C15600				417	417
nr2610C15800				359	359
nr2610C16000				308	308
nr2610C16200				262	262
nr2610C16400				222	222
nr2610C16600				188	188
nr2610C16800	177	177	175	175	158	2	0.352	1
nr2610C17000	152	160	143	145	132	44	6.65	6
nr2610C17200	143	153	129	129	110	49	6.864	5
nr2610C17400	132	137	116	116	91	29	3.681	7
nr2610C17600	111	116	102	102	75	6	0.656	22
nr2610C17800	125	125	94	94	62	8	0.891	37
nr2610C18000	100	111	82	82	50	11	1.116	36
nr2610P13200	111	206	105	206	179	11	1.425	3
nr2610P13400	135	276	130	275	223	97	18.451	26
nr2610P13600	163	337	163	325	275	59	13.608	19
nr2610P13800	254	361	240	361	333	6	1.91	12
nr2610P14000				400	400			15
nr2610P14200				477	477			7
nr2610P14400				562	562			2
nr2610P14600				655	655
nr2610P14800				755	755
nr2610P15000				866	866			1
nr2610P15200				985	985
nr2610P15400				1,111	1,111
nr2610P15600				1,244	1,244
nr2610P15800				1,386	1,386
nr2610P16000				1,535	1,535
nr2610P16200				1,688	1,688
nr2610P16400				1,848	1,848
nr2610P16600				2,013	2,013
nr2610P16800				2,183	2,183
nr2610P17000				2,356	2,356
nr2610P17200				2,534	2,534
nr2610P17400				2,715	2,715
nr2610P17600				2,899	2,899
nr2610P17800				3,085	3,085
nr2610P18000				3,274	3,274
nr2611C13400				1,823	1,823
nr2611C13600				1,680	1,680
nr2611C13800				1,544	1,544
nr2611C14000				1,413	1,413
nr2611C14200				1,291	1,291
nr2611C14400				1,176	1,176
nr2611C14600				1,065	1,065
nr2611C14800				966	966
nr2611C15000				871	871
nr2611C15200				783	783
nr2611C15400				703	703
nr2611C15600				627	627
nr2611C15800	417	417	417	417	561	1	0.417	1
nr2611C16000				498	498
nr2611C16200				441	441
nr2611C16400				391	391
nr2611C16600				343	343
nr2611C16800	252	252	241	241	303	30	7.426	5
nr2611C17000	304	304	218	223	264	18	4.474	9
nr2611C17200	324	324	189	195	232	35	7.945	15
nr2611C17400	240	240	180	181	202	34	6.764	9
nr2611C17600	272	272	161	163	176	43	7.777	12
nr2611C17800	240	240	132	134	152	120	21.784	28
nr2611C18000	218	218	118	120	132	180	27.636	46
nr2611P13400	178	308	177	308	303	51	12.349	12
nr2611P13600	202	367	202	367	360	39	10.972	18
nr2611P13800	247	431	247	427	423	11	4.275	11
nr2611P14000	295	295	294	294	491	2	0.589	11
nr2611P14200	398	398	351	351	569	3	1.105	9
nr2611P14400				653	653			3
nr2611P14600				742	742			3
nr2611P14800				841	841			3
nr2611P15000				946	946			1
nr2611P15200				1,057	1,057
nr2611P15400				1,176	1,176			2
nr2611P15600				1,299	1,299
nr2611P15800				1,432	1,432
nr2611P16000				1,569	1,569
nr2611P16200				1,712	1,712
nr2611P16400				1,860	1,860
nr2611P16600				2,012	2,012
nr2611P16800				2,171	2,171
nr2611P17000				2,332	2,332
nr2611P17200				2,499	2,499
nr2611P17400				2,668	2,668
nr2611P17600				2,842	2,842
nr2611P17800				3,018	3,018
nr2611P18000				3,197	3,197
nr2701C13200				2,093	2,093
nr2701C13400				1,952	1,952
nr2701C13600				1,816	1,816
nr2701C13800				1,685	1,685
nr2701C14000	1,322	1,322	1,322	1,322	1,562	1	1.322	1
nr2701C14200	1,216	1,216	1,216	1,216	1,442	1	1.216	1
nr2701C14400	1,117	1,117	1,117	1,117	1,332	1	1.117	1
nr2701C14600				1,224	1,224			1
nr2701C14800				1,126	1,126			2
nr2701C15000				1,031	1,031			3
nr2701C15200				945	945			4
nr2701C15400				862	862			3
nr2701C15600				786	786			1
nr2701C15800				714	714			3
nr2701C16000				649	649
nr2701C16200				587	587			1
nr2701C16400				532	532			2
nr2701C16600				479	479			5
nr2701C16800				433	433			12
nr2701C17000	364	365	364	365	388	2	0.729	13
nr2701C17200	404	409	312	320	350	19	6.465	17
nr2701C17400	381	381	289	294	312	17	5.355	16
nr2701C17600	312	312	262	268	280	42	11.736	21
nr2701C17800	326	326	326	326	249	2	0.652	23
nr2701C18000	303	303	216	228	223	57	13.51	21
nr2701C18200	303	303	199	208	199	51	11.994	19
nr2701C18400	278	279	234	238	177	11	2.725	22
nr2701P13200	272	430	265	396	357	35	11.17	45
nr2701P13400	315	467	309	463	415	14	5.647	27
nr2701P13600	348	526	342	524	478	8	3.413	25
nr2701P13800	396	496	396	496	546	7	3.321	19
nr2701P14000	467	863	448	710	622	13	7.404	18
nr2701P14200	640	714	640	656	701	9	6.105	20
nr2701P14400	766	805	747	805	790	10	7.713	15
nr2701P14600	720	728	720	728	881	2	1.448	14
nr2701P14800				982	982			13
nr2701P15000	1,155	1,155	1,150	1,150	1,086	2	2.305	9
nr2701P15200				1,198	1,198			9
nr2701P15400				1,314	1,314			9
nr2701P15600				1,437	1,437			6
nr2701P15800				1,565	1,565			4
nr2701P16000				1,698	1,698			4
nr2701P16200				1,835	1,835
nr2701P16400				1,979	1,979
nr2701P16600				2,125	2,125
nr2701P16800				2,278	2,278
nr2701P17000				2,432	2,432
nr2701P17200				2,593	2,593
nr2701P17400				2,754	2,754
nr2701P17600				2,922	2,922
nr2701P17800				3,090	3,090
nr2701P18000				3,264	3,264
nr2701P18200				3,438	3,438
nr2701P18400				3,616	3,616

相关资讯: