上海国际能源交易中心09月28日20号胶期权收盘行情

发布时间：2026年09月28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				4,645	4,645
nr2611C12600				4,445	4,445
nr2611C12800				4,245	4,245
nr2611C13000				4,045	4,045
nr2611C13200				3,845	3,845
nr2611C13400				3,645	3,645
nr2611C13600				3,445	3,445
nr2611C13800				3,245	3,245
nr2611C14000				3,046	3,046
nr2611C14200				2,848	2,848
nr2611C14400				2,651	2,651			1
nr2611C14600				2,456	2,456			2
nr2611C14800				2,264	2,264			2
nr2611C15000	2,147	2,147	1,870	1,870	2,074	4	8.064	94
nr2611C15200				1,888	1,888			92
nr2611C15400				1,708	1,708	1	1.708	58
nr2611C15600	1,520	1,520	1,452	1,452	1,534	6	9.032	51
nr2611C15800	1,318	1,318	1,318	1,318	1,367	2	2.685	192
nr2611C16000	1,259	1,295	1,002	1,003	1,209	92	105.782	177
nr2611C16200	1,094	1,094	950	950	1,060	54	55.712	151
nr2611C16400	950	963	744	744	921	84	73.136	261
nr2611C16600	832	832	635	646	792	122	92.092	163
nr2611C16800	710	710	535	540	676	300	188.94	264
nr2611C17000	600	655	445	473	570	593	313.544	1,202
nr2611C17200	427	548	377	378	477	502	230.328	272
nr2611C17400	466	466	338	357	395	482	190.937	282
nr2611C17600	330	391	270	280	323	376	124.616	734
nr2611C17800	331	333	239	247	262	178	48.772	138
nr2611C18000	263	295	170	192	210	1,315	316.134	819
nr2611C18200	222	234	169	185	167	229	45.561	55
nr2611C18400	188	201	142	142	131	251	41.751	116
nr2611C18600	156	184	117	125	102	1,109	155.737	584
nr2611C18800	120	145	100	102	79	314	38.046	57
nr2611P12400				1	1			32
nr2611P12600				1	1			25
nr2611P12800				1	1			27
nr2611P13000				1	1			89
nr2611P13200				1	1			84
nr2611P13400	4	5	4	5	1	22	0.088	156
nr2611P13600	3	3	3	3	1	3	0.009	77
nr2611P13800	2	3	1	3	1	22	0.06	144
nr2611P14000	4	5	4	4	2	215	0.986	343
nr2611P14200	6	6	5	5	5	133	0.774	201
nr2611P14400	2	9	2	9	8	298	2.506	497
nr2611P14600	10	12	10	10	13	158	1.784	285
nr2611P14800	17	20	14	16	20	278	4.513	317
nr2611P15000	14	30	14	27	31	124	3.093	308
nr2611P15200	25	42	25	38	45	273	9.586	480
nr2611P15400	32	58	31	54	65	414	18.572	856
nr2611P15600	51	82	51	78	90	320	22.282	242
nr2611P15800	73	118	73	118	123	164	16.119	178
nr2611P16000	111	169	100	162	165	692	93.92	499
nr2611P16200	130	225	130	217	215	109	20.575	177
nr2611P16400	176	300	176	300	276	276	68.144	177
nr2611P16600	220	390	220	375	348	261	84.406	158
nr2611P16800	307	492	303	492	431	210	86.475	210
nr2611P17000	484	609	402	605	526	213	109.963	112
nr2611P17200	549	733	549	732	632	84	53.77	76
nr2611P17400	700	878	700	871	749	107	83.91	99
nr2611P17600	836	1,020	836	1,020	878	130	120.9	71
nr2611P17800				1,016	1,016			1
nr2611P18000				1,164	1,164
nr2611P18200				1,321	1,321
nr2611P18400				1,485	1,485
nr2611P18600				1,656	1,656
nr2611P18800				1,832	1,832
nr2612C12800				4,140	4,140
nr2612C13000				3,940	3,940
nr2612C13200				3,740	3,740
nr2612C13400				3,541	3,541
nr2612C13600				3,343	3,343
nr2612C13800				3,147	3,147
nr2612C14000				2,952	2,952
nr2612C14200				2,759	2,759
nr2612C14400				2,569	2,569
nr2612C14600				2,382	2,382
nr2612C14800				2,199	2,199
nr2612C15000				2,020	2,020
nr2612C15200				1,847	1,847
nr2612C15400				1,680	1,680
nr2612C15600				1,520	1,520			2
nr2612C15800				1,367	1,367			2
nr2612C16000	1,241	1,241	1,241	1,241	1,223	1	1.241	7
nr2612C16200	1,169	1,169	1,169	1,169	1,088	2	2.257	9
nr2612C16400	1,040	1,040	1,040	1,040	962	1	1.04	12
nr2612C16600	926	926	806	806	845	8	7.088	14
nr2612C16800				738	738			6
nr2612C17000	620	645	599	599	640	6	3.718	34
nr2612C17200	620	620	536	538	551	29	16.287	24
nr2612C17400				472	472			42
nr2612C17600	452	475	386	386	402	39	16.556	237
nr2612C17800	364	364	364	364	340	1	0.364	32
nr2612C18000	323	334	323	334	285	7	2.16	39
nr2612C18200	288	288	288	288	238	1	0.288	37
nr2612C18400	242	246	242	246	197	4	0.93	36
nr2612C18600	245	391	198	391	163	41	8.852	62
nr2612P12800				1	1			3
nr2612P13000				1	1			3
nr2612P13200				2	2			5
nr2612P13400				4	4			10
nr2612P13600				6	6			102
nr2612P13800				10	10			35
nr2612P14000	17	21	16	20	15	259	4.685	189
nr2612P14200	22	27	21	27	23	52	1.205	39
nr2612P14400	29	35	28	35	32	47	1.445	46
nr2612P14600	38	46	37	43	45	40	1.651	49
nr2612P14800	49	61	49	59	62	110	5.889	124
nr2612P15000	54	75	54	72	83	122	8.71	624
nr2612P15200	89	101	89	99	110	17	1.595	62
nr2612P15400	115	133	113	129	143	36	4.5	39
nr2612P15600	156	168	156	166	182	14	2.295	38
nr2612P15800	201	252	201	252	229	17	3.539	25
nr2612P16000	261	261	260	260	285	6	1.561	8
nr2612P16200	325	325	323	325	349	10	3.238	10
nr2612P16400	400	400	400	400	423	4	1.6	4
nr2612P16600	486	486	486	486	506	1	0.486	1
nr2612P16800	589	589	579	582	598	3	1.75	3
nr2612P17000	665	791	644	791	700	7	5.264	11
nr2612P17200	778	919	778	919	810	8	6.929	8
nr2612P17400				931	931
nr2612P17600	1,133	1,133	1,133	1,133	1,061	1	1.133	1
nr2612P17800				1,199	1,199
nr2612P18000				1,344	1,344
nr2612P18200				1,495	1,495
nr2612P18400				1,654	1,654
nr2612P18600				1,820	1,820
nr2701C12400				4,355	4,355
nr2701C12600				4,157	4,157
nr2701C12800				3,959	3,959
nr2701C13000				3,763	3,763
nr2701C13200				3,568	3,568
nr2701C13400				3,376	3,376
nr2701C13600				3,185	3,185
nr2701C13800				2,997	2,997
nr2701C14000				2,812	2,812			1
nr2701C14200				2,631	2,631			2
nr2701C14400				2,454	2,454			4
nr2701C14600				2,281	2,281			1
nr2701C14800				2,113	2,113			2
nr2701C15000				1,952	1,952			3
nr2701C15200				1,797	1,797			6
nr2701C15400				1,648	1,648			4
nr2701C15600				1,504	1,504			8
nr2701C15800				1,371	1,371			7
nr2701C16000				1,243	1,243			11
nr2701C16200				1,122	1,122			12
nr2701C16400				1,010	1,010			19
nr2701C16600				907	907			26
nr2701C16800	711	711	711	711	809	4	3.04	26
nr2701C17000	679	679	679	679	720	3	2.037	35
nr2701C17200	601	601	569	569	638	2	1.17	45
nr2701C17400				563	563			55
nr2701C17600				495	495			41
nr2701C17800				434	434			34
nr2701C18000				378	378			53
nr2701C18200				329	329			61
nr2701C18400	109	109	109	109	285	1	0.109	58
nr2701P12400				4	4			74
nr2701P12600				6	6			53
nr2701P12800				9	9			45
nr2701P13000				14	14			30
nr2701P13200				19	19			52
nr2701P13400				27	27			43
nr2701P13600				36	36			31
nr2701P13800				48	48			26
nr2701P14000				63	63			16
nr2701P14200				82	82			23
nr2701P14400				105	105			18
nr2701P14600				132	132			15
nr2701P14800				163	163			13
nr2701P15000				202	202			14
nr2701P15200				246	246			7
nr2701P15400	252	268	252	264	296	5	1.303	7
nr2701P15600	306	334	306	334	353	9	2.892	11
nr2701P15800				418	418			3
nr2701P16000				490	490			3
nr2701P16200				569	569
nr2701P16400				656	656
nr2701P16600				752	752
nr2701P16800	2,050	2,050	810	810	854	2	2.86	1
nr2701P17000	1,089	1,089	1,089	1,089	964	1	1.089	1
nr2701P17200				1,082	1,082
nr2701P17400				1,206	1,206
nr2701P17600				1,338	1,338
nr2701P17800				1,476	1,476
nr2701P18000				1,619	1,619
nr2701P18200				1,770	1,770
nr2701P18400				1,926	1,926

相关资讯: