上海国际能源交易中心11月11日20号胶期权收盘行情

发布时间：2026年11月11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
nr2612C12800				3,505	3,505
nr2612C13000				3,305	3,305
nr2612C13200				3,105	3,105
nr2612C13400				2,905	2,905
nr2612C13600				2,705	2,705
nr2612C13800				2,505	2,505
nr2612C14000				2,305	2,305
nr2612C14200				2,106	2,106
nr2612C14400				1,908	1,908
nr2612C14600				1,712	1,712
nr2612C14800				1,519	1,519
nr2612C15000				1,330	1,330			1
nr2612C15200				1,148	1,148
nr2612C15400				975	975
nr2612C15600	745	1,015	745	1,015	814	2	1.76	30
nr2612C15800	532	866	514	866	665	8	5.91	54
nr2612C16000	290	728	248	710	533	231	87.995	95
nr2612C16200	210	577	169	570	418	248	59.511	77
nr2612C16400	151	499	117	440	320	392	92.825	121
nr2612C16600	98	394	78	350	238	444	86.303	152
nr2612C16800	64	317	55	280	173	515	90.358	166
nr2612C17000	42	246	30	212	123	1,862	237.784	610
nr2612C17200	29	188	22	165	85	588	46.782	267
nr2612C17400	19	138	14	122	57	486	27.964	231
nr2612C17600	14	104	9	94	37	344	11.996	125
nr2612C17800	10	81	6	69	23	287	5.622	134
nr2612C18000	8	64	3	52	14	2,669	91.234	1,080
nr2612C18200	5	44	1	37	8	369	5.18	300
nr2612C18400	2	32	1	27	5	214	1.819	206
nr2612C18600	3	25	1	20	3	269	2.877	221
nr2612C18800	2	20	1	18	1	97	1.038	132
nr2612C19000	23	23	4	12	1	92	0.937	210
nr2612C19200	5	20	4	10	1	41	0.242	92
nr2612C19400	20	20	4	4	1	13	0.101	182
nr2612C19600				1	1			139
nr2612C19800	2	2	2	2	1	3	0.006	227
nr2612P12800	1	2	1	2	1	11	0.014	104
nr2612P13000				1	1			13
nr2612P13200				1	1			27
nr2612P13400				1	1			43
nr2612P13600				1	1			81
nr2612P13800	1	1	1	1	1	7	0.007	85
nr2612P14000	3	3	1	1	1	146	0.271	370
nr2612P14200	3	3	1	2	1	48	0.074	117
nr2612P14400	5	5	1	1	3	155	0.418	238
nr2612P14600	10	10	3	3	7	103	0.447	138
nr2612P14800	18	18	5	6	14	171	1.224	293
nr2612P15000	36	40	6	10	26	745	12.2	702
nr2612P15200	59	64	14	17	44	229	7.599	147
nr2612P15400	98	102	26	28	71	47	1.891	110
nr2612P15600	162	164	45	53	109	46	3.117	109
nr2612P15800	233	233	72	83	160	220	20.813	128
nr2612P16000	328	333	115	140	229	146	22.745	158
nr2612P16200	444	451	173	199	313	105	25.196	193
nr2612P16400	385	408	253	287	414	79	24.512	95
nr2612P16600	539	539	350	390	533	93	39.177	120
nr2612P16800	628	628	463	494	668	14	6.955	38
nr2612P17000				818	818			77
nr2612P17200				979	979			77
nr2612P17400				1,151	1,151			35
nr2612P17600				1,332	1,332			35
nr2612P17800				1,518	1,518			58
nr2612P18000				1,709	1,709			27
nr2612P18200				1,903	1,903			15
nr2612P18400				2,099	2,099			1
nr2612P18600				2,297	2,297
nr2612P18800				2,496	2,496
nr2612P19000				2,695	2,695			1
nr2612P19200				2,895	2,895
nr2612P19400				3,095	3,095
nr2612P19600				3,295	3,295
nr2612P19800				3,495	3,495
nr2701C12400				3,885	3,885
nr2701C12600				3,685	3,685
nr2701C12800				3,485	3,485
nr2701C13000				3,286	3,286
nr2701C13200				3,089	3,089
nr2701C13400				2,892	2,892
nr2701C13600				2,697	2,697
nr2701C13800				2,505	2,505
nr2701C14000				2,315	2,315			1
nr2701C14200				2,129	2,129			2
nr2701C14400				1,948	1,948			4
nr2701C14600				1,772	1,772			1
nr2701C14800				1,602	1,602			2
nr2701C15000				1,440	1,440			3
nr2701C15200				1,285	1,285			3
nr2701C15400				1,140	1,140			8
nr2701C15600				1,004	1,004			16
nr2701C15800				877	877			16
nr2701C16000	595	915	595	910	761	13	8.883	29
nr2701C16200	579	600	577	593	656	36	21.437	79
nr2701C16400	492	700	492	700	561	26	14.615	38
nr2701C16600	407	656	407	610	475	40	18.431	56
nr2701C16800	284	540	284	520	400	97	38.657	52
nr2701C17000	261	465	261	443	334	42	13.411	49
nr2701C17200	216	326	216	326	276	67	17.349	51
nr2701C17400	194	345	194	345	226	29	6.047	40
nr2701C17600	161	302	161	293	185	169	36.844	130
nr2701C17800	88	223	88	223	150	66	9.945	42
nr2701C18000	99	206	99	206	120	69	9.073	78
nr2701C18200	71	140	71	140	96	52	5.932	67
nr2701C18400	89	128	88	128	75	21	1.898	37
nr2701C18600	40	135	40	132	59	37	2.796	33
nr2701C18800	48	117	48	106	46	36	2.59	23
nr2701C19000	50	50	50	50	36	1	0.05	39
nr2701C19200				27	27			45
nr2701C19400				20	20			18
nr2701C19600				15	15			17
nr2701C19800	30	50	30	50	12	37	1.678	33
nr2701P12400				1	1			74
nr2701P12600				1	1			53
nr2701P12800				2	2			45
nr2701P13000	10	10	10	10	3	5	0.05	31
nr2701P13200	13	13	11	13	6	26	0.285	53
nr2701P13400	17	17	14	14	10	13	0.2	53
nr2701P13600	19	19	18	18	15	12	0.211	29
nr2701P13800	26	26	24	24	22	14	0.33	26
nr2701P14000	49	49	29	33	33	27	0.895	26
nr2701P14200	44	46	44	46	47	16	0.716	31
nr2701P14400	56	59	52	52	65	8	0.459	71
nr2701P14600	84	84	75	77	89	13	1.006	57
nr2701P14800	131	131	95	95	119	46	5.259	76
nr2701P15000	131	131	112	112	156	24	3.051	59
nr2701P15200	159	159	143	155	202	51	8.434	54
nr2701P15400	216	216	216	216	256	10	2.36	35
nr2701P15600	386	386	234	240	320	56	15.164	75
nr2701P15800	406	406	257	291	393	76	25.136	34
nr2701P16000	422	422	372	372	477	12	5.179	21
nr2701P16200	525	525	525	525	571	5	2.717	14
nr2701P16400	632	632	528	528	675	16	8.916	35
nr2701P16600				790	790			7
nr2701P16800				914	914			23
nr2701P17000				1,048	1,048			20
nr2701P17200				1,190	1,190			20
nr2701P17400				1,340	1,340			15
nr2701P17600				1,498	1,498			5
nr2701P17800				1,663	1,663
nr2701P18000				1,833	1,833			1
nr2701P18200				2,008	2,008
nr2701P18400				2,188	2,188
nr2701P18600				2,371	2,371
nr2701P18800				2,558	2,558
nr2701P19000				2,748	2,748
nr2701P19200				2,939	2,939
nr2701P19400				3,132	3,132
nr2701P19600				3,327	3,327
nr2701P19800				3,524	3,524
nr2702C14000				2,358	2,358
nr2702C14200				2,183	2,183
nr2702C14400				2,013	2,013
nr2702C14600				1,849	1,849
nr2702C14800				1,690	1,690
nr2702C15000				1,539	1,539
nr2702C15200				1,395	1,395
nr2702C15400				1,260	1,260
nr2702C15600				1,133	1,133
nr2702C15800				1,013	1,013			1
nr2702C16000				901	901			2
nr2702C16200				799	799			3
nr2702C16400				705	705			2
nr2702C16600				618	618			2
nr2702C16800				540	540
nr2702C17000				471	471
nr2702C17200				407	407			2
nr2702C17400				349	349
nr2702C17600				301	301			2
nr2702C17800				257	257			1
nr2702C18000	290	290	290	290	217	1	0.29	2
nr2702C18200	254	254	248	248	184	2	0.502	3
nr2702C18400	221	221	214	214	155	3	0.65	3
nr2702P14000	68	70	66	66	82	5	0.34	3
nr2702P14200	83	88	83	84	107	7	0.587	7
nr2702P14400				137	137			9
nr2702P14600				172	172			7
nr2702P14800				214	214			7
nr2702P15000				262	262			4
nr2702P15200				318	318			11
nr2702P15400				382	382			5
nr2702P15600				454	454			8
nr2702P15800				534	534			3
nr2702P16000				621	621			6
nr2702P16200				720	720			3
nr2702P16400				825	825			2
nr2702P16600				938	938			1
nr2702P16800				1,059	1,059
nr2702P17000				1,189	1,189
nr2702P17200				1,325	1,325
nr2702P17400				1,467	1,467
nr2702P17600				1,618	1,618
nr2702P17800				1,773	1,773
nr2702P18000				1,933	1,933
nr2702P18200				2,100	2,100
nr2702P18400				2,271	2,271

相关资讯: