上海国际能源交易中心08月13日20号胶期权收盘行情

发布时间：2026年08月13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				2,600	2,600
nr2609C12400				2,400	2,400
nr2609C12600				2,200	2,200
nr2609C12800				2,000	2,000
nr2609C13000				1,800	1,800
nr2609C13200				1,600	1,600
nr2609C13400				1,400	1,400
nr2609C13600				1,201	1,201			22
nr2609C13800				1,005	1,005			21
nr2609C14000	813	815	813	815	815	12	9.768	34
nr2609C14200	625	627	625	627	635	14	8.786	52
nr2609C14400	441	461	441	461	472	18	8.256	66
nr2609C14600	306	309	243	293	332	110	31.31	150
nr2609C14800	199	201	150	173	219	323	55.816	154
nr2609C15000	114	119	82	97	135	368	36.022	728
nr2609C15200	75	75	45	52	77	70	4.288	149
nr2609C15400	40	41	27	29	41	111	3.762	168
nr2609C15600	24	25	17	18	19	144	2.714	180
nr2609C15800	16	16	11	11	9	98	1.091	122
nr2609C16000	18	18	7	7	3	238	1.921	294
nr2609C16200	8	8	5	5	1	125	0.757	123
nr2609C16400	6	6	5	5	1	88	0.415	110
nr2609C16600	5	5	4	4	1	55	0.236	98
nr2609C16800	3	3	3	3	1	15	0.045	98
nr2609C17000	2	2	2	2	1	118	0.223	97
nr2609C17200	1	1	1	1	1	1	0.001	71
nr2609C17400	1	1	1	1	1	4	0.004	78
nr2609C17600	1	1	1	1	1	4	0.004	60
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200				1	1			196
nr2609P12400	1	1	1	1	1	34	0.034	180
nr2609P12600				1	1			73
nr2609P12800	1	1	1	1	1	10	0.01	67
nr2609P13000	2	4	2	2	1	167	0.38	1,009
nr2609P13200	2	2	2	2	1	12	0.024	83
nr2609P13400	4	4	3	3	1	38	0.116	168
nr2609P13600	5	6	5	5	2	65	0.311	226
nr2609P13800	9	10	8	8	6	59	0.481	131
nr2609P14000	17	18	12	13	15	636	9.563	634
nr2609P14200	29	32	25	26	36	140	4.141	145
nr2609P14400	52	63	48	52	72	106	5.847	195
nr2609P14600	77	118	77	99	132	354	36.961	283
nr2609P14800	186	211	173	182	219	309	58.311	163
nr2609P15000	319	340	300	311	335	54	17.291	79
nr2609P15200	470	473	447	457	477	21	9.636	43
nr2609P15400				640	640			39
nr2609P15600	830	850	820	820	819	16	13.21	18
nr2609P15800				1,008	1,008			19
nr2609P16000				1,203	1,203			3
nr2609P16200				1,401	1,401			7
nr2609P16400				1,600	1,600			5
nr2609P16600				1,800	1,800			1
nr2609P16800				2,000	2,000
nr2609P17000				2,200	2,200
nr2609P17200				2,400	2,400
nr2609P17400				2,600	2,600
nr2609P17600				2,800	2,800
nr2609P17800				3,000	3,000
nr2609P18000				3,200	3,200
nr2609P18200				3,400	3,400
nr2610C12200				2,665	2,665
nr2610C12400				2,465	2,465
nr2610C12600				2,267	2,267
nr2610C12800				2,070	2,070
nr2610C13000				1,875	1,875
nr2610C13200				1,684	1,684
nr2610C13400				1,497	1,497
nr2610C13600				1,317	1,317			2
nr2610C13800				1,145	1,145			1
nr2610C14000				982	982			8
nr2610C14200				831	831			3
nr2610C14400				693	693			2
nr2610C14600				569	569			6
nr2610C14800	403	406	390	402	460	14	5.593	49
nr2610C15000	310	316	291	301	365	77	23.709	468
nr2610C15200	240	240	215	230	285	44	10.31	86
nr2610C15400	182	184	164	174	219	51	9.52	41
nr2610C15600	140	140	133	133	165	37	5.187	72
nr2610C15800	108	108	100	102	122	56	5.913	67
nr2610C16000	51	92	51	73	89	344	27.023	126
nr2610C16200	65	66	60	60	64	33	2.031	85
nr2610C16400	53	53	47	47	45	19	0.909	59
nr2610C16600	40	42	37	37	31	39	1.495	73
nr2610C16800	33	33	31	31	20	5	0.136	60
nr2610C17000	27	27	25	25	13	21	0.553	67
nr2610C17200	23	23	20	20	9	48	0.971	111
nr2610C17400	17	18	17	17	5	34	0.561	73
nr2610C17600	14	15	14	14	3	55	0.72	96
nr2610C17800	13	13	12	12	2	79	0.918	80
nr2610C18000				1	1			36
nr2610P12200	6	7	6	7	1	27	0.157	93
nr2610P12400	9	9	9	9	1	11	0.091	41
nr2610P12600	11	11	11	11	3	15	0.165	30
nr2610P12800	15	16	14	14	6	26	0.371	35
nr2610P13000	21	21	20	20	12	61	1.243	102
nr2610P13200	28	28	26	27	21	58	1.533	74
nr2610P13400	37	38	35	35	34	115	4.118	40
nr2610P13600	50	52	48	48	53	97	4.875	56
nr2610P13800	71	71	65	66	81	73	5.116	61
nr2610P14000	96	98	92	92	118	62	5.926	94
nr2610P14200	136	136	128	128	167	44	6.037	76
nr2610P14400	184	198	184	198	228	28	5.505	36
nr2610P14600	252	255	252	252	304	37	9.671	35
nr2610P14800	340	447	183	326	395	48	16.327	62
nr2610P15000	455	455	455	455	500	6	2.775	38
nr2610P15200				620	620			7
nr2610P15400				754	754			2
nr2610P15600				899	899			5
nr2610P15800	1,011	1,011	1,011	1,011	1,056	1	1.011	1
nr2610P16000				1,222	1,222
nr2610P16200				1,397	1,397
nr2610P16400				1,578	1,578
nr2610P16600				1,764	1,764
nr2610P16800				1,953	1,953
nr2610P17000				2,147	2,147
nr2610P17200				2,342	2,342
nr2610P17400				2,539	2,539
nr2610P17600				2,737	2,737
nr2610P17800				2,935	2,935
nr2610P18000				3,135	3,135
nr2611C12400				2,676	2,676
nr2611C12600				2,482	2,482
nr2611C12800				2,290	2,290
nr2611C13000				2,102	2,102
nr2611C13200				1,918	1,918
nr2611C13400				1,740	1,740
nr2611C13600				1,568	1,568
nr2611C13800				1,403	1,403
nr2611C14000				1,246	1,246
nr2611C14200				1,098	1,098
nr2611C14400				961	961			1
nr2611C14600				833	833			2
nr2611C14800				717	717			2
nr2611C15000				612	612			2
nr2611C15200				518	518			7
nr2611C15400				434	434			10
nr2611C15600				361	361			12
nr2611C15800	291	291	290	290	297	2	0.581	13
nr2611C16000	232	244	225	227	243	4	0.928	38
nr2611C16200	205	205	105	190	196	113	21.625	34
nr2611C16400	185	185	157	157	157	72	11.92	42
nr2611C16600	135	141	134	137	125	8	1.09	27
nr2611C16800				98	98			49
nr2611C17000				77	77			31
nr2611C17200				60	60			32
nr2611C17400				46	46			20
nr2611C17600				35	35			26
nr2611C17800				26	26			39
nr2611C18000				19	19			54
nr2611P12400	25	25	25	25	10	1	0.025	17
nr2611P12600				16	16			17
nr2611P12800				24	24			13
nr2611P13000				36	36			17
nr2611P13200				52	52			27
nr2611P13400				73	73			66
nr2611P13600				101	101			23
nr2611P13800	129	129	129	129	135	1	0.129	11
nr2611P14000	160	165	160	165	178	4	0.651	7
nr2611P14200	207	210	207	210	230	2	0.417	10
nr2611P14400				292	292			7
nr2611P14600				364	364			2
nr2611P14800				448	448			2
nr2611P15000				542	542			1
nr2611P15200				647	647
nr2611P15400				763	763			2
nr2611P15600				890	890
nr2611P15800				1,026	1,026
nr2611P16000				1,171	1,171
nr2611P16200				1,324	1,324
nr2611P16400				1,484	1,484
nr2611P16600				1,652	1,652
nr2611P16800				1,825	1,825
nr2611P17000				2,003	2,003
nr2611P17200				2,186	2,186
nr2611P17400				2,372	2,372
nr2611P17600				2,561	2,561
nr2611P17800				2,752	2,752
nr2611P18000				2,945	2,945
nr2612C12800				2,292	2,292
nr2612C13000				2,111	2,111
nr2612C13200				1,935	1,935
nr2612C13400				1,766	1,766
nr2612C13600				1,603	1,603
nr2612C13800				1,447	1,447
nr2612C14000				1,299	1,299
nr2612C14200				1,160	1,160
nr2612C14400				1,030	1,030
nr2612C14600				908	908
nr2612C14800				796	796
nr2612C15000				695	695
nr2612C15200	572	574	572	572	603	4	2.29	2
nr2612C15400	489	496	469	469	519	5	2.438	1
nr2612C15600	420	427	400	407	445	8	3.331	4
nr2612C15800	359	367	337	337	377	7	2.477	4
nr2612C16000	309	317	291	291	320	13	3.899	7
nr2612C16200	263	275	248	251	269	31	8.01	12
nr2612C16400	224	234	212	215	225	56	12.362	24
nr2612C16600	190	204	174	187	186	252	46.819
nr2612C16800	163	175	148	160	154	250	39.803	2
nr2612P12800	73	73	70	70	52	3	0.215	8
nr2612P13000	91	91	89	89	71	2	0.18	8
nr2612P13200	113	113	113	113	95	1	0.113	11
nr2612P13400	138	138	132	132	125	4	0.54	4
nr2612P13600	168	169	166	166	162	3	0.503	3
nr2612P13800				206	206			4
nr2612P14000				258	258			1
nr2612P14200				318	318
nr2612P14400				387	387
nr2612P14600				465	465
nr2612P14800				552	552
nr2612P15000				650	650
nr2612P15200				757	757
nr2612P15400				873	873
nr2612P15600				998	998
nr2612P15800				1,130	1,130
nr2612P16000				1,272	1,272
nr2612P16200				1,421	1,421
nr2612P16400				1,576	1,576
nr2612P16600				1,737	1,737
nr2612P16800				1,904	1,904
nr2701C12400				2,715	2,715
nr2701C12600				2,540	2,540
nr2701C12800				2,370	2,370
nr2701C13000				2,204	2,204
nr2701C13200				2,044	2,044
nr2701C13400				1,891	1,891
nr2701C13600				1,743	1,743
nr2701C13800				1,601	1,601
nr2701C14000				1,468	1,468			1
nr2701C14200				1,341	1,341			2
nr2701C14400				1,219	1,219			4
nr2701C14600				1,109	1,109			1
nr2701C14800				1,003	1,003			2
nr2701C15000				903	903			3
nr2701C15200				814	814			5
nr2701C15400				728	728			5
nr2701C15600				651	651			10
nr2701C15800				581	581			9
nr2701C16000				514	514			11
nr2701C16200	379	379	379	379	457	1	0.379	13
nr2701C16400	346	349	342	342	402	3	1.037	20
nr2701C16600	310	314	309	309	355	3	0.933	28
nr2701C16800	273	289	273	289	311	5	1.394	30
nr2701C17000	246	252	244	244	272	10	2.484	39
nr2701C17200	225	225	221	221	238	3	0.67	43
nr2701C17400	223	223	200	200	206	32	6.763	53
nr2701C17600	201	201	179	179	180	60	11.578	60
nr2701C17800	183	183	173	173	154	42	7.497	41
nr2701C18000	167	170	150	150	134	38	6.258	46
nr2701C18200				115	115			43
nr2701C18400				99	99			34
nr2701P12400				94	94			75
nr2701P12600				119	119			53
nr2701P12800	144	153	144	148	148	17	2.5	44
nr2701P13000	167	173	167	171	181	18	3.062	27
nr2701P13200	206	215	193	200	221	21	4.351	54
nr2701P13400	231	231	231	231	267	1	0.231	35
nr2701P13600				319	319			27
nr2701P13800				376	376			23
nr2701P14000	364	372	364	372	442	4	1.474	19
nr2701P14200	427	434	427	433	514	4	1.725	21
nr2701P14400	495	507	495	507	592	8	4.028	17
nr2701P14600	561	576	561	576	680	4	2.273	16
nr2701P14800	650	667	650	667	774	4	2.639	15
nr2701P15000	744	767	744	767	874	4	3.028	8
nr2701P15200	878	884	875	884	983	3	2.637	7
nr2701P15400				1,097	1,097			7
nr2701P15600				1,219	1,219			4
nr2701P15800				1,347	1,347			4
nr2701P16000				1,480	1,480			4
nr2701P16200				1,622	1,622
nr2701P16400				1,767	1,767
nr2701P16600				1,918	1,918
nr2701P16800				2,074	2,074
nr2701P17000				2,234	2,234
nr2701P17200				2,400	2,400
nr2701P17400				2,567	2,567
nr2701P17600				2,741	2,741
nr2701P17800				2,915	2,915
nr2701P18000				3,094	3,094
nr2701P18200				3,274	3,274
nr2701P18400				3,458	3,458

相关资讯: