上海国际能源交易中心11月12日20号胶期权收盘行情
发布时间：2026年11月12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 | | | | 3,780 | 3,780 | | | |
| nr2612C13000 | | | | 3,580 | 3,580 | | | |
| nr2612C13200 | | | | 3,380 | 3,380 | | | |
| nr2612C13400 | | | | 3,180 | 3,180 | | | |
| nr2612C13600 | | | | 2,980 | 2,980 | | | |
| nr2612C13800 | | | | 2,780 | 2,780 | | | |
| nr2612C14000 | | | | 2,580 | 2,580 | | | |
| nr2612C14200 | | | | 2,380 | 2,380 | | | |
| nr2612C14400 | | | | 2,181 | 2,181 | | | |
| nr2612C14600 | | | | 1,984 | 1,984 | | | |
| nr2612C14800 | | | | 1,788 | 1,788 | | | |
| nr2612C15000 | | | | 1,596 | 1,596 | | | 1 |
| nr2612C15200 | | | | 1,408 | 1,408 | | | |
| nr2612C15400 | | | | 1,226 | 1,226 | | | |
| nr2612C15600 | 1,045 | 1,045 | 1,027 | 1,027 | 1,053 | 3 | 3.101 | 31 |
| nr2612C15800 | 867 | 867 | 833 | 833 | 890 | 2 | 1.7 | 53 |
| nr2612C16000 | 741 | 741 | 705 | 705 | 740 | 4 | 2.856 | 94 |
| nr2612C16200 | 584 | 590 | 557 | 582 | 604 | 9 | 5.223 | 76 |
| nr2612C16400 | 438 | 474 | 405 | 416 | 483 | 20 | 8.896 | 120 |
| nr2612C16600 | 350 | 400 | 275 | 275 | 379 | 121 | 41.156 | 164 |
| nr2612C16800 | 286 | 288 | 201 | 223 | 291 | 193 | 49.87 | 126 |
| nr2612C17000 | 212 | 260 | 152 | 167 | 218 | 1,053 | 212.884 | 591 |
| nr2612C17200 | 133 | 176 | 124 | 125 | 161 | 276 | 42.125 | 282 |
| nr2612C17400 | 111 | 134 | 91 | 91 | 115 | 186 | 21.201 | 246 |
| nr2612C17600 | 80 | 110 | 56 | 62 | 81 | 107 | 9.239 | 131 |
| nr2612C17800 | 60 | 83 | 46 | 47 | 56 | 142 | 8.843 | 167 |
| nr2612C18000 | 50 | 69 | 36 | 36 | 37 | 2,896 | 148.388 | 1,095 |
| nr2612C18200 | 30 | 52 | 25 | 30 | 24 | 367 | 14.089 | 273 |
| nr2612C18400 | 25 | 40 | 19 | 19 | 15 | 103 | 2.839 | 210 |
| nr2612C18600 | 15 | 31 | 15 | 16 | 9 | 172 | 3.799 | 268 |
| nr2612C18800 | 17 | 24 | 13 | 13 | 5 | 54 | 0.772 | 135 |
| nr2612C19000 | 2 | 19 | 2 | 10 | 3 | 214 | 2.702 | 178 |
| nr2612C19200 | 7 | 16 | 7 | 10 | 2 | 132 | 1.358 | 91 |
| nr2612C19400 | 10 | 10 | 8 | 8 | 1 | 9 | 0.066 | 176 |
| nr2612C19600 | 11 | 11 | 11 | 11 | 1 | 4 | 0.034 | 137 |
| nr2612C19800 | 6 | 8 | 4 | 7 | 1 | 79 | 0.5 | 214 |
| nr2612P12800 | 1 | 1 | 1 | 1 | 1 | 6 | 0.006 | 104 |
| nr2612P13000 | | | | 1 | 1 | | | 13 |
| nr2612P13200 | | | | 1 | 1 | | | 27 |
| nr2612P13400 | | | | 1 | 1 | | | 43 |
| nr2612P13600 | | | | 1 | 1 | | | 81 |
| nr2612P13800 | | | | 1 | 1 | | | 85 |
| nr2612P14000 | 1 | 1 | 1 | 1 | 1 | 24 | 0.024 | 349 |
| nr2612P14200 | 2 | 2 | 1 | 1 | 1 | 12 | 0.017 | 117 |
| nr2612P14400 | 2 | 4 | 1 | 2 | 2 | 236 | 0.455 | 315 |
| nr2612P14600 | 3 | 3 | 2 | 2 | 4 | 44 | 0.105 | 143 |
| nr2612P14800 | 5 | 5 | 3 | 4 | 9 | 125 | 0.458 | 320 |
| nr2612P15000 | 11 | 21 | 5 | 6 | 16 | 803 | 7.564 | 842 |
| nr2612P15200 | 21 | 21 | 8 | 9 | 28 | 80 | 1.051 | 152 |
| nr2612P15400 | 32 | 32 | 14 | 17 | 46 | 97 | 2.217 | 137 |
| nr2612P15600 | 50 | 55 | 10 | 32 | 73 | 145 | 4.999 | 135 |
| nr2612P15800 | 95 | 95 | 40 | 49 | 110 | 295 | 19.814 | 201 |
| nr2612P16000 | 138 | 143 | 80 | 90 | 160 | 232 | 23.278 | 168 |
| nr2612P16200 | 212 | 212 | 135 | 158 | 224 | 249 | 39.014 | 214 |
| nr2612P16400 | 354 | 354 | 202 | 242 | 303 | 106 | 26.305 | 98 |
| nr2612P16600 | 361 | 362 | 313 | 338 | 399 | 119 | 40.138 | 141 |
| nr2612P16800 | 476 | 476 | 442 | 442 | 511 | 19 | 8.878 | 26 |
| nr2612P17000 | 611 | 620 | 583 | 620 | 638 | 20 | 12.136 | 63 |
| nr2612P17200 | | | | 781 | 781 | | | 77 |
| nr2612P17400 | | | | 935 | 935 | | | 35 |
| nr2612P17600 | | | | 1,100 | 1,100 | | | 35 |
| nr2612P17800 | | | | 1,275 | 1,275 | | | 58 |
| nr2612P18000 | | | | 1,456 | 1,456 | | | 27 |
| nr2612P18200 | | | | 1,643 | 1,643 | | | 15 |
| nr2612P18400 | | | | 1,835 | 1,835 | | | 1 |
| nr2612P18600 | | | | 2,029 | 2,029 | | | |
| nr2612P18800 | | | | 2,225 | 2,225 | | | |
| nr2612P19000 | | | | 2,423 | 2,423 | | | 1 |
| nr2612P19200 | | | | 2,621 | 2,621 | | | |
| nr2612P19400 | | | | 2,820 | 2,820 | | | |
| nr2612P19600 | | | | 3,020 | 3,020 | | | |
| nr2612P19800 | | | | 3,220 | 3,220 | | | |
| nr2701C12400 | | | | 4,160 | 4,160 | | | |
| nr2701C12600 | | | | 3,960 | 3,960 | | | |
| nr2701C12800 | | | | 3,760 | 3,760 | | | |
| nr2701C13000 | | | | 3,560 | 3,560 | | | |
| nr2701C13200 | | | | 3,361 | 3,361 | | | |
| nr2701C13400 | | | | 3,164 | 3,164 | | | |
| nr2701C13600 | | | | 2,967 | 2,967 | | | |
| nr2701C13800 | | | | 2,772 | 2,772 | | | |
| nr2701C14000 | | | | 2,580 | 2,580 | | | 1 |
| nr2701C14200 | | | | 2,390 | 2,390 | | | 2 |
| nr2701C14400 | | | | 2,203 | 2,203 | | | 4 |
| nr2701C14600 | | | | 2,021 | 2,021 | | | 1 |
| nr2701C14800 | | | | 1,844 | 1,844 | | | 2 |
| nr2701C15000 | | | | 1,673 | 1,673 | | | 3 |
| nr2701C15200 | | | | 1,509 | 1,509 | | | 3 |
| nr2701C15400 | 1,365 | 1,365 | 1,357 | 1,357 | 1,353 | 5 | 6.801 | 10 |
| nr2701C15600 | | | | 1,205 | 1,205 | | | 16 |
| nr2701C15800 | 1,024 | 1,024 | 1,024 | 1,024 | 1,066 | 1 | 1.024 | 16 |
| nr2701C16000 | | | | 937 | 937 | | | 29 |
| nr2701C16200 | | | | 817 | 817 | | | 79 |
| nr2701C16400 | 699 | 699 | 671 | 671 | 708 | 3 | 2.078 | 36 |
| nr2701C16600 | 585 | 613 | 585 | 613 | 608 | 9 | 5.316 | 48 |
| nr2701C16800 | 531 | 570 | 482 | 482 | 519 | 28 | 14.795 | 49 |
| nr2701C17000 | 427 | 434 | 427 | 434 | 439 | 18 | 7.813 | 44 |
| nr2701C17200 | 379 | 392 | 355 | 355 | 370 | 59 | 22.056 | 77 |
| nr2701C17400 | 334 | 334 | 290 | 290 | 309 | 31 | 9.996 | 45 |
| nr2701C17600 | 276 | 285 | 231 | 242 | 256 | 127 | 31.356 | 87 |
| nr2701C17800 | 220 | 234 | 220 | 231 | 211 | 11 | 2.499 | 46 |
| nr2701C18000 | 218 | 218 | 169 | 169 | 172 | 4 | 0.801 | 79 |
| nr2701C18200 | 172 | 172 | 161 | 161 | 138 | 6 | 0.942 | 63 |
| nr2701C18400 | 143 | 143 | 134 | 134 | 112 | 10 | 1.341 | 45 |
| nr2701C18600 | 106 | 106 | 104 | 104 | 89 | 5 | 0.525 | 34 |
| nr2701C18800 | 103 | 111 | 90 | 90 | 71 | 14 | 1.402 | 24 |
| nr2701C19000 | 93 | 93 | 77 | 79 | 55 | 11 | 0.887 | 35 |
| nr2701C19200 | | | | 43 | 43 | | | 45 |
| nr2701C19400 | | | | 33 | 33 | | | 18 |
| nr2701C19600 | | | | 26 | 26 | | | 17 |
| nr2701C19800 | 85 | 85 | 29 | 60 | 20 | 4 | 0.232 | 34 |
| nr2701P12400 | | | | 1 | 1 | | | 74 |
| nr2701P12600 | | | | 1 | 1 | | | 53 |
| nr2701P12800 | | | | 1 | 1 | | | 45 |
| nr2701P13000 | | | | 2 | 2 | | | 31 |
| nr2701P13200 | | | | 3 | 3 | | | 53 |
| nr2701P13400 | 13 | 13 | 13 | 13 | 6 | 8 | 0.09 | 56 |
| nr2701P13600 | | | | 10 | 10 | | | 29 |
| nr2701P13800 | | | | 15 | 15 | | | 26 |
| nr2701P14000 | | | | 22 | 22 | | | 26 |
| nr2701P14200 | | | | 32 | 32 | | | 31 |
| nr2701P14400 | | | | 46 | 46 | | | 71 |
| nr2701P14600 | 69 | 69 | 58 | 60 | 64 | 7 | 0.448 | 55 |
| nr2701P14800 | 92 | 95 | 83 | 83 | 86 | 7 | 0.614 | 75 |
| nr2701P15000 | 114 | 114 | 110 | 110 | 115 | 4 | 0.452 | 57 |
| nr2701P15200 | 138 | 138 | 138 | 138 | 151 | 11 | 1.596 | 53 |
| nr2701P15400 | 180 | 180 | 168 | 168 | 194 | 14 | 2.49 | 35 |
| nr2701P15600 | 245 | 245 | 216 | 224 | 246 | 39 | 8.901 | 59 |
| nr2701P15800 | 278 | 278 | 278 | 278 | 307 | 7 | 1.946 | 34 |
| nr2701P16000 | 352 | 365 | 340 | 340 | 378 | 15 | 5.218 | 29 |
| nr2701P16200 | 425 | 425 | 425 | 425 | 458 | 8 | 3.433 | 20 |
| nr2701P16400 | 517 | 538 | 509 | 538 | 548 | 9 | 4.666 | 36 |
| nr2701P16600 | 618 | 618 | 611 | 611 | 648 | 3 | 1.877 | 7 |
| nr2701P16800 | | | | 758 | 758 | | | 23 |
| nr2701P17000 | | | | 879 | 879 | | | 20 |
| nr2701P17200 | | | | 1,009 | 1,009 | | | 20 |
| nr2701P17400 | | | | 1,148 | 1,148 | | | 15 |
| nr2701P17600 | | | | 1,295 | 1,295 | | | 5 |
| nr2701P17800 | | | | 1,449 | 1,449 | | | |
| nr2701P18000 | | | | 1,610 | 1,610 | | | 1 |
| nr2701P18200 | | | | 1,776 | 1,776 | | | |
| nr2701P18400 | | | | 1,949 | 1,949 | | | |
| nr2701P18600 | | | | 2,127 | 2,127 | | | |
| nr2701P18800 | | | | 2,308 | 2,308 | | | |
| nr2701P19000 | | | | 2,493 | 2,493 | | | |
| nr2701P19200 | | | | 2,680 | 2,680 | | | |
| nr2701P19400 | | | | 2,871 | 2,871 | | | |
| nr2701P19600 | | | | 3,063 | 3,063 | | | |
| nr2701P19800 | | | | 3,257 | 3,257 | | | |
| nr2702C14000 | | | | 2,597 | 2,597 | | | |
| nr2702C14200 | | | | 2,417 | 2,417 | | | |
| nr2702C14400 | | | | 2,242 | 2,242 | | | |
| nr2702C14600 | | | | 2,071 | 2,071 | | | |
| nr2702C14800 | | | | 1,906 | 1,906 | | | |
| nr2702C15000 | | | | 1,747 | 1,747 | | | |
| nr2702C15200 | | | | 1,594 | 1,594 | | | |
| nr2702C15400 | | | | 1,450 | 1,450 | | | |
| nr2702C15600 | 1,256 | 1,256 | 1,256 | 1,256 | 1,313 | 1 | 1.256 | 1 |
| nr2702C15800 | 1,123 | 1,123 | 1,123 | 1,123 | 1,183 | 1 | 1.123 | 2 |
| nr2702C16000 | | | | 1,060 | 1,060 | | | 2 |
| nr2702C16200 | | | | 948 | 948 | | | 3 |
| nr2702C16400 | | | | 844 | 844 | | | 2 |
| nr2702C16600 | | | | 746 | 746 | | | 2 |
| nr2702C16800 | | | | 657 | 657 | | | |
| nr2702C17000 | 531 | 531 | 531 | 531 | 577 | 1 | 0.531 | 1 |
| nr2702C17200 | | | | 504 | 504 | | | 2 |
| nr2702C17400 | 436 | 436 | 424 | 424 | 437 | 2 | 0.86 | 2 |
| nr2702C17600 | 383 | 383 | 373 | 373 | 379 | 2 | 0.756 | 3 |
| nr2702C17800 | 336 | 336 | 332 | 332 | 327 | 2 | 0.668 | 2 |
| nr2702C18000 | 295 | 295 | 283 | 283 | 279 | 4 | 1.165 | 5 |
| nr2702C18200 | 260 | 260 | 260 | 260 | 239 | 2 | 0.52 | 4 |
| nr2702C18400 | | | | 204 | 204 | | | 3 |
| nr2702P14000 | 69 | 70 | 69 | 70 | 62 | 2 | 0.139 | 4 |
| nr2702P14200 | 87 | 89 | 87 | 89 | 82 | 2 | 0.176 | 7 |
| nr2702P14400 | | | | 106 | 106 | | | 9 |
| nr2702P14600 | | | | 135 | 135 | | | 7 |
| nr2702P14800 | 175 | 175 | 175 | 175 | 170 | 1 | 0.175 | 7 |
| nr2702P15000 | | | | 210 | 210 | | | 4 |
| nr2702P15200 | | | | 257 | 257 | | | 11 |
| nr2702P15400 | | | | 312 | 312 | | | 5 |
| nr2702P15600 | | | | 375 | 375 | | | 8 |
| nr2702P15800 | | | | 444 | 444 | | | 3 |
| nr2702P16000 | | | | 521 | 521 | | | 6 |
| nr2702P16200 | | | | 609 | 609 | | | 3 |
| nr2702P16400 | | | | 704 | 704 | | | 2 |
| nr2702P16600 | | | | 806 | 806 | | | 1 |
| nr2702P16800 | | | | 916 | 916 | | | |
| nr2702P17000 | | | | 1,036 | 1,036 | | | |
| nr2702P17200 | | | | 1,163 | 1,163 | | | |
| nr2702P17400 | | | | 1,295 | 1,295 | | | |
| nr2702P17600 | | | | 1,437 | 1,437 | | | |
| nr2702P17800 | | | | 1,584 | 1,584 | | | |
| nr2702P18000 | | | | 1,736 | 1,736 | | | |
| nr2702P18200 | | | | 1,896 | 1,896 | | | |
| nr2702P18400 | | | | 2,060 | 2,060 | | | |
打印