上海期货交易所03月20日沪镍期权收盘行情

发布时间：2026年03月20日 15:05

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
ni2604C99000				33,620	33,620
ni2604C100000				32,620	32,620
ni2604C102000				30,620	30,620
ni2604C104000				28,620	28,620
ni2604C106000				26,620	26,620
ni2604C108000				24,620	24,620
ni2604C110000				22,620	22,620
ni2604C112000				20,622	20,622
ni2604C114000				18,630	18,630
ni2604C116000				16,648	16,648			1
ni2604C118000				14,686	14,686			7
ni2604C120000				12,760	12,760			11
ni2604C122000				10,892	10,892			9
ni2604C124000	6,066	11,610	6,060	9,492	9,110	169	157.1412	34
ni2604C126000	4,402	9,656	4,402	7,360	7,448	169	120.7968	33
ni2604C128000	2,688	7,738	2,224	5,372	5,936	702	314.3828	69
ni2604C130000	1,500	6,654	1,396	3,566	4,604	1,975	603.718	249
ni2604C132000	910	4,194	854	2,190	3,466	4,896	1,131.749	501
ni2604C134000	846	2,814	500	1,400	2,524	6,116	1,087.8352	867
ni2604C136000	518	1,864	372	880	1,776	10,403	1,235.341	1,819
ni2604C138000	300	1,342	284	618	1,216	3,756	340.4852	1,023
ni2604C140000	250	1,052	192	460	802	47,349	3,407.832	6,097
ni2604C142000	222	796	204	340	508	1,688	89.0736	1,223
ni2604C144000	100	656	100	254	312	1,266	49.4822	925
ni2604C146000	138	542	48	198	186	976	34.2094	703
ni2604C148000	136	464	120	162	104	1,318	42.5028	1,233
ni2604C150000	100	420	66	126	58	52,746	1,380.263	9,650
ni2604C152000	120	340	104	112	30	1,258	27.062	828
ni2604C154000	72	284	72	86	16	1,015	15.96	537
ni2604C156000	42	246	40	74	8	804	9.6568	272
ni2604C158000	62	216	60	64	2	365	4.3156	192
ni2604C160000	94	180	32	54	2	2,963	31.6082	1,350
ni2604C162000	88	160	30	40	2	81	0.715	178
ni2604C164000	84	120	68	68	2	85	0.7416	210
ni2604C166000	30	120	14	20	2	474	2.012	826
ni2604C168000	50	110	40	44	2	36	0.238	146
ni2604C170000	32	96	30	34	2	3,526	19.973	4,965
ni2604C172000	50	50	16	16	2	8	0.0326	158
ni2604C174000	14	80	14	30	2	2,496	11.5442	2,277
ni2604P99000	108	108	10	10	2	45	0.1274	140
ni2604P100000	30	56	10	10	2	19	0.0402	135
ni2604P102000	6	6	6	6	2	1	0.0006	59
ni2604P104000	36	68	14	14	2	253	0.7844	54
ni2604P106000	62	62	16	18	2	198	0.5702	78
ni2604P108000	78	88	18	22	2	232	0.84	304
ni2604P110000	150	14,976	12	26	2	1,595	9.6036	585
ni2604P112000	140	150	22	32	4	279	1.5842	302
ni2604P114000	182	182	26	36	12	436	3.0262	388
ni2604P116000	268	268	38	48	30	421	4.5826	260
ni2604P118000	322	336	36	66	68	547	6.242	364
ni2604P120000	500	500	68	110	142	13,323	268.2712	2,272
ni2604P122000	430	502	94	186	274	1,243	30.551	434
ni2604P124000	732	732	128	186	492	1,240	44.356	414
ni2604P126000	936	1,134	178	246	828	5,368	243.5864	1,121
ni2604P128000	1,400	1,788	236	408	1,318	6,335	455.6718	1,768
ni2604P130000	2,580	2,850	404	730	1,984	32,826	3,487.123	4,531
ni2604P132000	4,000	4,260	692	1,380	2,846	4,154	618.6668	734
ni2604P134000	5,072	5,880	1,268	2,552	3,904	2,909	652.0132	1,047
ni2604P136000	7,400	7,600	2,312	4,030	5,156	855	311.5498	2,995
ni2604P138000	8,454	8,528	3,776	5,700	6,594	377	199.823	665
ni2604P140000	10,406	10,406	5,446	7,634	8,180	407	299.5588	1,703
ni2604P142000				9,886	9,886			152
ni2604P144000				11,690	11,690			109
ni2604P146000	14,616	14,616	11,120	11,120	13,564	12	15.0284	110
ni2604P148000				15,482	15,482			85
ni2604P150000	19,900	19,900	16,764	16,950	17,436	6	10.4184	215
ni2604P152000				19,408	19,408			65
ni2604P154000				21,392	21,392			77
ni2604P156000				23,384	23,384			16
ni2604P158000				25,382	25,382			12
ni2604P160000				27,380	27,380			4
ni2604P162000				29,380	29,380
ni2604P164000				31,380	31,380
ni2604P166000				33,380	33,380
ni2604P168000				35,380	35,380
ni2604P170000				37,380	37,380
ni2604P172000				39,380	39,380
ni2604P174000				41,380	41,380
ni2605C99000				34,134	34,134			1
ni2605C100000				33,146	33,146			2
ni2605C102000				31,184	31,184			2
ni2605C104000				29,238	29,238			1
ni2605C106000				27,314	27,314			1
ni2605C108000				25,418	25,418			3
ni2605C110000				23,556	23,556			14
ni2605C112000				21,736	21,736			10
ni2605C114000	16,846	22,350	16,846	22,350	19,966	3	5.7196	29
ni2605C116000				18,254	18,254			40
ni2605C118000				16,606	16,606			34
ni2605C120000	12,262	12,262	12,262	12,262	15,028	1	1.2262	42
ni2605C122000	10,766	10,766	10,766	10,766	13,528	1	1.0766	40
ni2605C124000	7,610	13,180	7,610	11,940	12,110	71	71.6172	78
ni2605C126000	7,100	11,556	7,100	9,728	10,778	63	61.4394	38
ni2605C128000	5,778	9,562	5,758	8,400	9,550	30	22.432	56
ni2605C130000	4,800	8,550	4,628	6,800	8,416	222	149.2142	173
ni2605C132000	4,234	7,480	4,234	5,850	7,374	266	152.7634	288
ni2605C134000	3,796	6,494	3,796	5,080	6,420	191	101.4852	206
ni2605C136000	2,504	5,644	2,504	4,284	5,554	243	113.1786	507
ni2605C138000	2,768	4,936	2,468	3,800	4,772	311	129.1584	398
ni2605C140000	2,222	4,322	2,100	3,370	4,096	4,082	1,474.8128	2,484
ni2605C142000	2,010	3,774	2,010	2,922	3,490	647	202.404	571
ni2605C144000	1,534	3,420	1,534	2,632	2,954	519	144.6948	868
ni2605C146000	1,872	3,102	1,832	2,318	2,480	223	56.7612	423
ni2605C148000	1,674	2,780	1,674	2,140	2,080	208	47.612	289
ni2605C150000	1,300	2,590	1,282	2,024	1,738	1,257	269.6512	1,121
ni2605C152000	1,414	2,262	1,368	1,784	1,438	143	28.743	368
ni2605C154000	1,290	2,138	1,290	1,754	1,178	113	20.8394	200
ni2605C156000	1,182	1,996	1,102	1,534	974	145	24.0388	234
ni2605C158000	1,118	1,754	1,118	1,414	796	100	14.93	91
ni2605C160000	1,050	1,708	1,042	1,336	642	330	44.858	345
ni2605C162000	1,000	1,000	1,000	1,000	520	1	0.1	73
ni2605C164000				420	420			180
ni2605C166000	828	1,500	700	1,170	334	2,622	317.4548	2,676
ni2605C168000	1,150	1,150	998	998	268	3	0.2416	112
ni2605C170000	1,000	1,288	994	1,000	214	47	5.0606	165
ni2605C172000	766	1,028	766	902	166	8	0.7156	65
ni2605C174000	610	1,200	518	840	132	985	91.486	1,128
ni2605P99000	146	168	80	104	52	544	6.296	742
ni2605P100000	190	190	150	150	68	16	0.257	190
ni2605P102000	126	180	126	178	106	12	0.2102	61
ni2605P104000	258	268	166	184	160	63	1.3398	87
ni2605P106000	280	290	196	206	236	37	0.8444	76
ni2605P108000	358	374	216	244	340	50	1.6852	50
ni2605P110000	476	486	136	294	478	268	10.9724	309
ni2605P112000	536	570	312	350	658	137	6.5872	162
ni2605P114000	684	730	380	440	886	149	7.904	178
ni2605P116000	880	964	464	568	1,172	191	12.9476	282
ni2605P118000	1,060	1,254	600	714	1,522	213	19.2592	177
ni2605P120000	2,000	2,000	744	944	1,942	1,454	162.7896	920
ni2605P122000	1,948	2,062	972	1,198	2,440	203	29.4498	252
ni2605P124000	2,560	2,708	1,240	1,478	3,020	220	42.7022	205
ni2605P126000	3,100	3,436	1,598	2,048	3,686	540	141.8076	418
ni2605P128000	4,320	4,450	1,472	2,656	4,456	893	289.6438	515
ni2605P130000	5,300	5,768	1,960	3,522	5,320	796	288.879	615
ni2605P132000	6,666	6,666	3,522	4,460	6,274	201	93.6596	497
ni2605P134000	7,200	7,406	4,500	5,624	7,320	166	91.3206	206
ni2605P136000	9,650	9,650	5,514	7,026	8,450	76	53.78	319
ni2605P138000	10,584	10,584	6,900	7,552	9,666	44	35.0508	80
ni2605P140000	12,050	12,050	8,438	9,924	10,988	51	48.6952	153
ni2605P142000				12,380	12,380			44
ni2605P144000	17,534	17,534	13,844	13,844	13,842	3	4.5314	41
ni2605P146000				15,366	15,366			33
ni2605P148000				16,964	16,964			11
ni2605P150000				18,620	18,620			26
ni2605P152000				20,318	20,318			8
ni2605P154000				22,056	22,056			6
ni2605P156000				23,850	23,850			3
ni2605P158000				25,670	25,670			3
ni2605P160000				27,516	27,516			2
ni2605P162000				29,394	29,394			2
ni2605P164000				31,294	31,294			3
ni2605P166000				33,206	33,206			2
ni2605P168000				35,140	35,140			1
ni2605P170000				37,084	37,084			3
ni2605P172000				39,038	39,038
ni2605P174000				41,004	41,004
ni2606C104000				29,258	29,258
ni2606C106000				27,360	27,360
ni2606C108000				25,496	25,496
ni2606C110000				23,668	23,668
ni2606C112000				21,888	21,888
ni2606C114000				20,156	20,156
ni2606C116000				18,482	18,482
ni2606C118000				16,880	16,880
ni2606C120000				15,352	15,352
ni2606C122000				13,898	13,898
ni2606C124000				12,522	12,522
ni2606C126000				11,226	11,226
ni2606C128000				10,008	10,008
ni2606C130000				8,898	8,898
ni2606C132000				7,874	7,874
ni2606C134000				6,928	6,928			2
ni2606C136000				6,058	6,058			3
ni2606C138000				5,282	5,282			3
ni2606C140000				4,590	4,590			7
ni2606C142000				3,962	3,962			5
ni2606C144000				3,394	3,394			30
ni2606C146000				2,916	2,916			6
ni2606C148000				2,486	2,486			10
ni2606C150000				2,100	2,100			22
ni2606C152000				1,778	1,778			7
ni2606C154000	424	2,334	424	2,334	1,498	2	0.2758	17
ni2606C156000				1,248	1,248			9
ni2606C158000				1,046	1,046			10
ni2606C160000				870	870			20
ni2606C162000				714	714			16
ni2606C164000				594	594			22
ni2606C166000	2,660	2,660	2,000	2,200	486	51	11.6534	120
ni2606C168000				398	398			25
ni2606C170000	1,700	1,700	1,700	1,700	326	1	0.17	24
ni2606C172000				262	262			20
ni2606C174000				214	214			32
ni2606P104000	334	390	242	340	248	19	0.5962	46
ni2606P106000	414	456	354	430	352	33	1.3942	38
ni2606P108000	512	808	412	480	486	34	1.7574	39
ni2606P110000	756	756	600	600	658	62	3.8142	56
ni2606P112000	658	766	268	688	876	21	1.4274	43
ni2606P114000	1,040	1,306	810	896	1,142	35	3.1742	35
ni2606P116000	1,342	1,514	990	1,088	1,466	35	3.8656	66
ni2606P118000	1,760	1,760	1,296	1,296	1,860	23	3.4186	14
ni2606P120000	2,244	2,392	1,516	1,516	2,328	61	12.0626	58
ni2606P122000	2,688	2,688	1,704	1,994	2,870	48	10.3714	42
ni2606P124000	3,134	3,276	2,106	2,410	3,490	32	7.634	49
ni2606P126000	2,706	3,076	2,666	3,060	4,190	10	2.8696	21
ni2606P128000	3,558	3,560	3,558	3,560	4,970	3	1.0676	68
ni2606P130000				5,854	5,854			27
ni2606P132000				6,826	6,826			8
ni2606P134000				7,876	7,876			7
ni2606P136000				9,002	9,002			6
ni2606P138000				10,222	10,222			8
ni2606P140000				11,526	11,526			6
ni2606P142000				12,894	12,894			4
ni2606P144000				14,322	14,322			1
ni2606P146000				15,838	15,838			4
ni2606P148000				17,406	17,406			1
ni2606P150000				19,018	19,018			1
ni2606P152000				20,692	20,692			1
ni2606P154000				22,408	22,408			1
ni2606P156000				24,156	24,156			1
ni2606P158000				25,950	25,950			1
ni2606P160000				27,772	27,772			1
ni2606P162000				29,614	29,614
ni2606P164000				31,494	31,494
ni2606P166000				33,384	33,384
ni2606P168000				35,294	35,294
ni2606P170000				37,222	37,222
ni2606P172000				39,158	39,158
ni2606P174000				41,112	41,112
ni2607C108000				25,868	25,868
ni2607C110000				24,074	24,074
ni2607C112000				22,336	22,336
ni2607C114000				20,652	20,652
ni2607C116000				19,024	19,024
ni2607C118000				17,458	17,458
ni2607C120000				15,954	15,954
ni2607C122000				14,532	14,532
ni2607C124000				13,194	13,194
ni2607C126000				11,924	11,924
ni2607C128000				10,726	10,726
ni2607C130000				9,622	9,622
ni2607C132000				8,602	8,602
ni2607C134000				7,652	7,652
ni2607C136000				6,770	6,770
ni2607C138000				5,992	5,992
ni2607C140000				5,270	5,270			1
ni2607C142000				4,604	4,604			4
ni2607C144000				4,034	4,034			6
ni2607C146000				3,506	3,506			6
ni2607C148000				3,032	3,032			6
ni2607C150000	3,648	4,094	3,648	4,094	2,628	2	0.7742	7
ni2607C152000				2,256	2,256			6
ni2607C154000				1,938	1,938			2
ni2607C156000				1,658	1,658			4
ni2607C158000				1,404	1,404			7
ni2607C160000	3,190	3,256	3,190	3,256	1,202	3	0.9702	7
ni2607C162000	3,044	3,126	3,044	3,126	1,012	4	1.2352	6
ni2607C164000	2,896	3,686	2,896	3,686	858	5	1.5308	8
ni2607P108000	930	930	620	746	668	26	2.0084	16
ni2607P110000	832	962	746	890	872	47	4.1256	40
ni2607P112000	1,040	1,164	874	1,014	1,132	47	4.9316	57
ni2607P114000	1,376	1,420	1,162	1,304	1,444	25	3.1726	23
ni2607P116000	1,438	1,584	1,400	1,466	1,812	22	3.219	58
ni2607P118000	1,834	1,914	1,754	1,754	2,242	5	0.919	19
ni2607P120000	2,310	2,328	2,160	2,240	2,734	7	1.5858	17
ni2607P122000	2,782	3,048	2,774	2,968	3,306	21	5.9872	16
ni2607P124000	3,458	3,570	3,362	3,362	3,962	5	1.7344	24
ni2607P126000				4,686	4,686			13
ni2607P128000				5,482	5,482			7
ni2607P130000				6,370	6,370			5
ni2607P132000				7,346	7,346			2
ni2607P134000				8,388	8,388
ni2607P136000				9,502	9,502
ni2607P138000				10,718	10,718
ni2607P140000				11,988	11,988
ni2607P142000				13,318	13,318
ni2607P144000				14,742	14,742
ni2607P146000				16,210	16,210
ni2607P148000				17,728	17,728
ni2607P150000				19,320	19,320
ni2607P152000				20,944	20,944
ni2607P154000				22,620	22,620
ni2607P156000				24,338	24,338
ni2607P158000				26,080	26,080
ni2607P160000				27,872	27,872
ni2607P162000				29,682	29,682
ni2607P164000				31,524	31,524
ni2609C106000				29,564	29,564			3
ni2609C108000				27,906	27,906
ni2609C110000				26,302	26,302
ni2609C112000				24,724	24,724
ni2609C114000				23,230	23,230
ni2609C116000				21,766	21,766
ni2609C118000				20,368	20,368			4
ni2609C120000				19,026	19,026			4
ni2609C122000				17,728	17,728			9
ni2609C124000				16,512	16,512			6
ni2609C126000				15,322	15,322			9
ni2609C128000				14,230	14,230			5
ni2609C130000				13,152	13,152			9
ni2609C132000				12,182	12,182			5
ni2609C134000				11,216	11,216			5
ni2609C136000				10,360	10,360			6
ni2609C138000	11,880	11,880	11,880	11,880	9,504	1	1.188	10
ni2609C140000	9,898	9,898	9,898	9,898	8,754	1	0.9898	56
ni2609C142000				8,008	8,008			6
ni2609C144000				7,352	7,352			10
ni2609C146000				6,710	6,710			5
ni2609C148000	6,514	6,514	6,514	6,514	6,136	1	0.6514	37
ni2609C150000				5,592	5,592			30
ni2609C152000	9,638	9,638	5,660	5,660	5,090	2	1.5298	20
ni2609C154000	5,492	5,492	5,492	5,492	4,634	1	0.5492	9
ni2609C156000	5,284	5,284	5,284	5,284	4,194	1	0.5284	19
ni2609C158000	5,114	5,114	5,114	5,114	3,818	1	0.5114	26
ni2609C160000	4,864	4,864	4,864	4,864	3,444	1	0.4864	28
ni2609C162000	4,668	4,668	4,668	4,668	3,128	1	0.4668	21
ni2609C164000	4,502	4,502	4,502	4,502	2,824	1	0.4502	17
ni2609C166000	4,440	5,950	3,514	5,902	2,544	11	5.1424	118
ni2609C168000				2,302	2,302			15
ni2609C170000				2,060	2,060			16
ni2609C172000	4,308	4,308	4,308	4,308	1,864	1	0.4308	20
ni2609C174000	4,076	5,298	4,076	4,966	1,674	13	5.9978	21
ni2609P106000	1,316	1,426	1,152	1,274	1,690	33	4.4182	35
ni2609P108000	1,522	1,650	1,290	1,422	2,028	37	5.4984	27
ni2609P110000	1,882	1,928	1,568	1,662	2,416	26	4.5674	81
ni2609P112000	2,250	2,274	2,062	2,064	2,832	8	1.7058	58
ni2609P114000	2,360	2,360	2,360	2,360	3,330	1	0.236	25
ni2609P116000				3,860	3,860			25
ni2609P118000	3,200	3,200	3,200	3,200	4,452	3	0.96	107
ni2609P120000				5,102	5,102			54
ni2609P122000				5,796	5,796			33
ni2609P124000				6,570	6,570			20
ni2609P126000	6,500	6,500	6,500	6,500	7,370	1	0.65	75
ni2609P128000				8,270	8,270			29
ni2609P130000				9,182	9,182			23
ni2609P132000				10,202	10,202			31
ni2609P134000				11,226	11,226			15
ni2609P136000				12,360	12,360			11
ni2609P138000				13,496	13,496			9
ni2609P140000				14,736	14,736			15
ni2609P142000				15,980	15,980			6
ni2609P144000				17,314	17,314			6
ni2609P146000				18,662	18,662			5
ni2609P148000				20,080	20,080			3
ni2609P150000				21,526	21,526			5
ni2609P152000				23,014	23,014			5
ni2609P154000				24,550	24,550			5
ni2609P156000				26,102	26,102			5
ni2609P158000				27,720	27,720			3
ni2609P160000				29,338	29,338			6
ni2609P162000				31,014	31,014			2
ni2609P164000				32,704	32,704			3
ni2609P166000				34,418	34,418			2
ni2609P168000				36,168	36,168
ni2609P170000				37,922	37,922
ni2609P172000				39,720	39,720
ni2609P174000				41,526	41,526

相关资讯: