上海国际能源交易中心08月14日20号胶期权收盘行情

发布时间：2026年08月14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				2,435	2,435
nr2609C12400				2,235	2,235
nr2609C12600				2,035	2,035
nr2609C12800				1,835	1,835
nr2609C13000				1,635	1,635
nr2609C13200				1,435	1,435
nr2609C13400				1,235	1,235
nr2609C13600				1,037	1,037			22
nr2609C13800				843	843			21
nr2609C14000	622	722	622	722	657	48	31.727	40
nr2609C14200	477	534	441	528	486	37	17.584	56
nr2609C14400	302	364	285	358	338	86	27.286	65
nr2609C14600	178	219	157	219	218	454	82.759	158
nr2609C14800	104	116	78	116	130	635	62.761	154
nr2609C15000	56	70	31	58	70	1,067	50.256	719
nr2609C15200	33	33	19	29	35	392	10.296	138
nr2609C15400	19	19	10	14	15	410	5.594	182
nr2609C15600	12	12	7	9	6	330	2.76	215
nr2609C15800	8	8	4	5	2	240	1.072	128
nr2609C16000	3	5	2	2	1	230	0.699	324
nr2609C16200	4	4	2	2	1	153	0.411	87
nr2609C16400	3	3	2	2	1	139	0.297	79
nr2609C16600	3	3	2	2	1	90	0.163	87
nr2609C16800	2	2	1	1	1	90	0.111	83
nr2609C17000	1	1	1	1	1	43	0.043	99
nr2609C17200	1	1	1	1	1	16	0.016	72
nr2609C17400				1	1			78
nr2609C17600				1	1			60
nr2609C17800				1	1			21
nr2609C18000				1	1			33
nr2609C18200				1	1			26
nr2609P12200				1	1			196
nr2609P12400	1	1	1	1	1	11	0.011	179
nr2609P12600				1	1			73
nr2609P12800	1	1	1	1	1	19	0.019	67
nr2609P13000	2	4	1	1	1	708	1.679	1,073
nr2609P13200	2	4	2	3	1	94	0.253	65
nr2609P13400	5	5	3	3	1	344	1.107	169
nr2609P13600	7	9	6	6	2	143	0.979	236
nr2609P13800	13	14	9	9	8	239	2.701	137
nr2609P14000	11	26	11	16	22	892	18.811	621
nr2609P14200	47	50	29	29	51	359	15.271	187
nr2609P14400	87	97	58	70	103	701	57.693	212
nr2609P14600	130	181	122	124	183	891	135.19	243
nr2609P14800	196	296	196	211	295	206	54.615	155
nr2609P15000	440	446	350	350	435	78	33.57	64
nr2609P15200	630	630	566	566	599	23	13.951	31
nr2609P15400	818	818	708	708	780	29	22.666	38
nr2609P15600	991	1,020	901	901	971	21	20.535	24
nr2609P15800				1,167	1,167			19
nr2609P16000				1,365	1,365			3
nr2609P16200				1,565	1,565			7
nr2609P16400				1,765	1,765			5
nr2609P16600				1,965	1,965			1
nr2609P16800				2,165	2,165
nr2609P17000				2,365	2,365
nr2609P17200				2,565	2,565
nr2609P17400				2,765	2,765
nr2609P17600				2,965	2,965
nr2609P17800				3,165	3,165
nr2609P18000				3,365	3,365
nr2609P18200				3,565	3,565
nr2610C12200				2,505	2,505
nr2610C12400				2,307	2,307
nr2610C12600				2,110	2,110
nr2610C12800				1,915	1,915
nr2610C13000				1,723	1,723
nr2610C13200				1,536	1,536
nr2610C13400				1,355	1,355
nr2610C13600				1,182	1,182			2
nr2610C13800				1,018	1,018			1
nr2610C14000				866	866			8
nr2610C14200	649	714	649	714	726	6	4.219	8
nr2610C14400				599	599			2
nr2610C14600				488	488			6
nr2610C14800	299	340	297	340	391	17	5.261	52
nr2610C15000	241	256	220	254	307	93	21.729	467
nr2610C15200	172	195	172	195	238	5	0.93	85
nr2610C15400	135	137	122	137	181	35	4.473	67
nr2610C15600	96	106	91	98	136	117	11.543	97
nr2610C15800	73	80	69	80	100	51	3.82	60
nr2610C16000	58	61	51	61	72	77	4.358	132
nr2610C16200	18	50	18	47	51	73	3.338	93
nr2610C16400	35	36	34	35	36	92	3.252	50
nr2610C16600	29	29	25	27	24	124	3.276	76
nr2610C16800	24	24	21	22	16	55	1.243	42
nr2610C17000	18	18	17	17	11	15	0.26	69
nr2610C17200	15	15	14	14	7	58	0.696	93
nr2610C17400	14	14	11	11	4	67	0.74	49
nr2610C17600	11	11	9	9	2	43	0.37	78
nr2610C17800	10	10	8	8	1	21	0.143	72
nr2610C18000				1	1			36
nr2610P12200	9	10	8	8	1	108	0.656	83
nr2610P12400	11	13	11	11	3	58	0.679	64
nr2610P12600	15	16	15	16	6	51	0.731	44
nr2610P12800	19	20	18	18	12	59	1.085	66
nr2610P13000	24	28	24	24	20	43	1.076	108
nr2610P13200	36	37	32	32	33	79	2.797	112
nr2610P13400	49	50	42	42	52	52	2.556	58
nr2610P13600	68	69	59	59	79	53	3.624	45
nr2610P13800	85	95	82	84	114	69	6.723	38
nr2610P14000	127	127	112	114	162	15	1.848	95
nr2610P14200	180	180	148	148	222	6	1.047	74
nr2610P14400	238	238	204	204	294	3	0.675	35
nr2610P14600	316	330	305	305	383	4	1.267	37
nr2610P14800	401	450	390	390	486	22	9.174	48
nr2610P15000	548	548	520	520	602	2	1.068	39
nr2610P15200				732	732			7
nr2610P15400				876	876			2
nr2610P15600	986	986	986	986	1,030	1	0.986	5
nr2610P15800				1,193	1,193			1
nr2610P16000				1,365	1,365
nr2610P16200				1,544	1,544
nr2610P16400				1,729	1,729
nr2610P16600				1,918	1,918
nr2610P16800				2,109	2,109
nr2610P17000				2,304	2,304
nr2610P17200				2,500	2,500
nr2610P17400				2,697	2,697
nr2610P17600				2,896	2,896
nr2610P17800				3,095	3,095
nr2610P18000				3,295	3,295
nr2611C12400				2,510	2,510
nr2611C12600				2,318	2,318
nr2611C12800				2,129	2,129
nr2611C13000				1,944	1,944
nr2611C13200				1,764	1,764
nr2611C13400				1,591	1,591
nr2611C13600				1,424	1,424
nr2611C13800				1,266	1,266
nr2611C14000				1,117	1,117
nr2611C14200				977	977
nr2611C14400				848	848			1
nr2611C14600				730	730			2
nr2611C14800				623	623			2
nr2611C15000				527	527			2
nr2611C15200				442	442			7
nr2611C15400				368	368			10
nr2611C15600				303	303			12
nr2611C15800				247	247			13
nr2611C16000				200	200			38
nr2611C16200	158	159	150	156	160	37	5.717	33
nr2611C16400	142	142	120	120	127	21	2.725	40
nr2611C16600	115	115	113	113	100	2	0.228	27
nr2611C16800	91	96	91	93	78	4	0.373	47
nr2611C17000				61	61			31
nr2611C17200				47	47			32
nr2611C17400				35	35			20
nr2611C17600				27	27			26
nr2611C17800				20	20			39
nr2611C18000				15	15			54
nr2611P12400				14	14			17
nr2611P12600	51	51	51	51	22	1	0.051	17
nr2611P12800				33	33			13
nr2611P13000				47	47			17
nr2611P13200				68	68			27
nr2611P13400	91	91	90	90	94	3	0.272	63
nr2611P13600				127	127			23
nr2611P13800				168	168			11
nr2611P14000				219	219			7
nr2611P14200				279	279			10
nr2611P14400				350	350			7
nr2611P14600				431	431			2
nr2611P14800				524	524			2
nr2611P15000				627	627			1
nr2611P15200				742	742
nr2611P15400				867	867			2
nr2611P15600				1,001	1,001
nr2611P15800				1,145	1,145
nr2611P16000				1,297	1,297
nr2611P16200				1,457	1,457
nr2611P16400				1,624	1,624
nr2611P16600				1,797	1,797
nr2611P16800				1,975	1,975
nr2611P17000				2,157	2,157
nr2611P17200				2,342	2,342
nr2611P17400				2,531	2,531
nr2611P17600				2,722	2,722
nr2611P17800				2,915	2,915
nr2611P18000				3,110	3,110
nr2612C12800				2,156	2,156
nr2612C13000				1,979	1,979
nr2612C13200				1,806	1,806
nr2612C13400				1,640	1,640
nr2612C13600				1,482	1,482
nr2612C13800				1,331	1,331
nr2612C14000				1,188	1,188
nr2612C14200				1,054	1,054
nr2612C14400				931	931
nr2612C14600				817	817
nr2612C14800				712	712
nr2612C15000				617	617
nr2612C15200	471	471	471	471	531	1	0.471	1
nr2612C15400	397	397	397	397	454	1	0.397
nr2612C15600	343	343	343	343	386	1	0.343	3
nr2612C15800	294	294	289	289	326	2	0.583	2
nr2612C16000				274	274			7
nr2612C16200	214	223	208	223	228	25	5.329	16
nr2612C16400	181	197	178	197	189	140	26.386	31
nr2612C16600	162	168	151	168	156	170	26.949
nr2612C16800	138	140	131	137	128	22	2.995	2
nr2612P12800				62	62			8
nr2612P13000				84	84			8
nr2612P13200	127	127	125	125	111	2	0.252	9
nr2612P13400	155	155	155	155	145	1	0.155	5
nr2612P13600				186	186			3
nr2612P13800				234	234			4
nr2612P14000				291	291			1
nr2612P14200				357	357
nr2612P14400				433	433
nr2612P14600				518	518
nr2612P14800				613	613
nr2612P15000				717	717
nr2612P15200				830	830
nr2612P15400				952	952
nr2612P15600				1,083	1,083
nr2612P15800				1,223	1,223
nr2612P16000				1,371	1,371
nr2612P16200				1,524	1,524
nr2612P16400				1,684	1,684
nr2612P16600				1,851	1,851
nr2612P16800				2,023	2,023
nr2701C12400				2,563	2,563
nr2701C12600				2,389	2,389
nr2701C12800				2,222	2,222
nr2701C13000				2,060	2,060
nr2701C13200				1,903	1,903
nr2701C13400				1,751	1,751
nr2701C13600				1,609	1,609
nr2701C13800				1,472	1,472
nr2701C14000				1,342	1,342			1
nr2701C14200				1,220	1,220			2
nr2701C14400				1,106	1,106			4
nr2701C14600				997	997			1
nr2701C14800				898	898			2
nr2701C15000				806	806			3
nr2701C15200				718	718			5
nr2701C15400				641	641			5
nr2701C15600				569	569			10
nr2701C15800				503	503			9
nr2701C16000				445	445			11
nr2701C16200	343	344	343	344	390	2	0.687	14
nr2701C16400				343	343			20
nr2701C16600				299	299			28
nr2701C16800				260	260			30
nr2701C17000	232	232	227	227	227	2	0.459	39
nr2701C17200	201	215	201	215	195	163	34.195	43
nr2701C17400	189	196	176	196	169	184	33.706	53
nr2701C17600	173	175	163	175	145	20	3.455	61
nr2701C17800	160	160	160	160	125	2	0.32	41
nr2701C18000	151	151	144	144	107	3	0.442	46
nr2701C18200				91	91			43
nr2701C18400	128	128	118	118	78	2	0.246	34
nr2701P12400				102	102			75
nr2701P12600	131	131	131	131	127	2	0.262	53
nr2701P12800	156	161	151	156	160	167	26.067	45
nr2701P13000	183	195	178	181	197	148	27.39	28
nr2701P13200	228	231	217	218	239	70	15.576	54
nr2701P13400	260	260	244	244	287	32	7.987	35
nr2701P13600	289	299	285	285	344	10	2.923	27
nr2701P13800	349	349	337	337	407	4	1.369	24
nr2701P14000				475	475			19
nr2701P14200				553	553			21
nr2701P14400				638	638			17
nr2701P14600				728	728			16
nr2701P14800				828	828			15
nr2701P15000				935	935			8
nr2701P15200				1,047	1,047			7
nr2701P15400				1,169	1,169			7
nr2701P15600				1,296	1,296			4
nr2701P15800				1,429	1,429			4
nr2701P16000				1,570	1,570			4
nr2701P16200				1,715	1,715
nr2701P16400				1,866	1,866
nr2701P16600				2,023	2,023
nr2701P16800				2,183	2,183
nr2701P17000				2,349	2,349
nr2701P17200				2,517	2,517
nr2701P17400				2,690	2,690
nr2701P17600				2,866	2,866
nr2701P17800				3,045	3,045
nr2701P18000				3,227	3,227
nr2701P18200				3,411	3,411
nr2701P18400				3,597	3,597

相关资讯: