上海期货交易所06月22日沪镍期权收盘行情

发布时间：2026年06月22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
ni2607C108000				26,660	26,660
ni2607C110000				24,660	24,660
ni2607C112000				22,660	22,660
ni2607C114000				20,660	20,660	1	2.066
ni2607C116000				18,660	18,660
ni2607C118000				16,660	16,660
ni2607C120000				14,660	14,660
ni2607C122000				12,660	12,660
ni2607C124000				10,660	10,660
ni2607C126000				8,666	8,666	3	2.5998	28
ni2607C128000	6,318	7,890	5,514	7,686	6,698	41	27.214	132
ni2607C130000	4,800	6,148	3,580	6,130	4,814	130	58.8152	303
ni2607C132000	2,640	4,388	1,864	4,388	3,128	408	102.6162	226
ni2607C134000	1,000	2,578	704	2,462	1,786	6,531	813.4076	957
ni2607C136000	620	1,072	220	978	870	28,392	1,643.3386	2,924
ni2607C138000	220	358	100	340	354	12,530	284.1178	3,542
ni2607C140000	100	178	66	162	118	19,272	226.5976	8,155
ni2607C142000	80	82	34	72	30	2,308	11.4968	1,931
ni2607C144000	70	74	28	50	6	1,797	7.1122	1,760
ni2607C146000	30	86	20	42	2	1,380	4.287	1,441
ni2607C148000	16	70	12	24	2	1,388	3.234	1,649
ni2607C150000	26	46	10	20	2	7,208	15.0812	12,454
ni2607C152000	30	30	10	18	2	953	1.6258	878
ni2607C154000	18	24	6	16	2	236	0.251	660
ni2607C156000	10	16	8	14	2	236	0.2566	519
ni2607C158000	4	10	2	8	2	259	0.1798	646
ni2607C160000	4	12	2	4	2	1,193	0.4308	3,178
ni2607C162000	4	8	2	8	2	242	0.1078	457
ni2607C164000	2	6	2	4	2	158	0.0536	759
ni2607C166000				2	2			916
ni2607C168000				2	2			193
ni2607C170000	8	12	2	2	2	307	0.2122	1,754
ni2607C172000				2	2			132
ni2607C174000				2	2			117
ni2607C176000				2	2			129
ni2607C178000	6	6	4	4	2	31	0.0148	118
ni2607C180000				2	2			337
ni2607C182000	4	8	2	2	2	185	0.0702	898
ni2607P108000	2	6	2	2	2	39	0.0128	156
ni2607P110000	4	6	2	4	2	156	0.0662	151
ni2607P112000	6	8	4	4	2	150	0.0808	266
ni2607P114000	6	8	4	4	2	209	0.122	148
ni2607P116000	6	12	4	4	2	183	0.1448	293
ni2607P118000	8	18	4	4	2	223	0.2282	328
ni2607P120000	12	26	4	4	2	803	1.0826	795
ni2607P122000	20	42	8	8	2	383	0.8376	363
ni2607P124000	34	72	18	20	2	333	1.4354	234
ni2607P126000	12	122	12	28	6	853	6.0334	371
ni2607P128000	68	206	36	54	38	2,693	34.298	930
ni2607P130000	172	398	76	86	154	38,303	920.9886	5,553
ni2607P132000	260	724	138	140	470	8,748	328.0576	1,360
ni2607P134000	700	1,586	314	332	1,126	16,742	1,247.9012	2,453
ni2607P136000	1,226	3,128	768	852	2,210	5,329	907.8972	2,080
ni2607P138000	3,600	4,946	2,094	2,120	3,694	1,120	375.2586	3,307
ni2607P140000	5,474	6,922	3,874	4,026	5,458	561	279.3408	4,494
ni2607P142000	7,744	8,822	5,950	6,008	7,370	116	82.4558	1,821
ni2607P144000	9,826	10,812	7,930	7,930	9,346	134	119.0782	714
ni2607P146000	11,398	12,700	10,000	10,000	11,340	5	5.6098	184
ni2607P148000	14,350	14,350	12,150	12,150	13,340	3	3.868	200
ni2607P150000	15,998	16,000	13,734	13,734	15,340	18	26.8968	1,249
ni2607P152000				17,340	17,340			105
ni2607P154000				19,340	19,340			66
ni2607P156000				21,340	21,340			55
ni2607P158000				23,340	23,340			35
ni2607P160000				25,340	25,340			93
ni2607P162000				27,340	27,340			9
ni2607P164000				29,340	29,340
ni2607P166000				31,340	31,340
ni2607P168000				33,340	33,340
ni2607P170000				35,340	35,340			1
ni2607P172000				37,340	37,340
ni2607P174000				39,340	39,340
ni2607P176000				41,340	41,340
ni2607P178000				43,340	43,340
ni2607P180000				45,340	45,340
ni2607P182000				47,340	47,340
ni2608C110000				25,180	25,180
ni2608C112000				23,180	23,180
ni2608C114000				21,190	21,190
ni2608C116000				19,210	19,210
ni2608C118000				17,252	17,252
ni2608C120000				15,324	15,324			1
ni2608C122000				13,448	13,448
ni2608C124000				11,636	11,636
ni2608C126000				9,914	9,914			42
ni2608C128000	8,200	8,540	6,938	8,342	8,310	40	31.2888	79
ni2608C130000	6,400	7,438	5,370	7,438	6,832	39	24.4178	158
ni2608C132000	4,888	5,714	4,050	5,714	5,518	48	22.7088	140
ni2608C134000	3,372	4,600	2,980	4,600	4,358	248	84.4514	262
ni2608C136000	2,514	3,400	2,098	3,272	3,376	319	89.2392	411
ni2608C138000	1,266	2,486	1,266	2,486	2,550	206	43.3322	395
ni2608C140000	1,500	1,820	1,138	1,786	1,892	830	128.8492	1,405
ni2608C142000	1,280	1,348	582	1,300	1,362	759	90.3008	1,472
ni2608C144000	1,000	1,038	680	950	966	426	37.095	465
ni2608C146000	664	892	556	728	666	119	8.435	282
ni2608C148000	510	634	332	614	448	92	4.9834	269
ni2608C150000	510	556	400	500	296	1,196	58.1624	2,041
ni2608C152000	410	438	322	404	190	51	1.9282	299
ni2608C154000	304	378	284	336	118	60	1.849	226
ni2608C156000	262	326	246	282	74	49	1.2776	245
ni2608C158000	338	338	216	238	44	53	1.2418	136
ni2608C160000	206	262	196	224	24	415	9.4106	400
ni2608C162000	182	222	170	178	14	79	1.4374	119
ni2608C164000	184	196	146	160	8	64	1.0634	106
ni2608C166000				4	4			56
ni2608C168000	68	68	68	68	2	4	0.0272	94
ni2608C170000	100	208	100	110	2	34	0.4052	242
ni2608C172000				2	2			299
ni2608C174000	138	138	114	114	2	2	0.0252	143
ni2608C176000				2	2			50
ni2608C178000				2	2			53
ni2608C180000	60	116	60	80	2	8	0.0648	95
ni2608C182000	88	88	58	74	2	8	0.0514	119
ni2608C184000	68	78	62	72	2	57	0.4	317
ni2608P110000	54	72	44	44	2	133	0.7732	285
ni2608P112000	68	86	54	56	8	142	0.93	221
ni2608P114000	112	116	72	72	20	92	0.9122	233
ni2608P116000	142	146	102	102	42	42	0.569	175
ni2608P118000	192	218	136	144	84	78	1.451	185
ni2608P120000	218	304	180	198	156	148	3.447	155
ni2608P122000	388	418	248	248	280	98	3.5672	92
ni2608P124000	388	560	340	340	468	173	7.8166	187
ni2608P126000	300	810	218	464	744	127	7.5118	242
ni2608P128000	388	1,148	388	694	1,138	434	34.0682	249
ni2608P130000	1,092	1,600	950	952	1,658	406	50.5998	480
ni2608P132000	1,864	2,288	1,328	1,330	2,342	594	97.6234	469
ni2608P134000	2,366	3,224	1,880	1,880	3,180	285	71.16	344
ni2608P136000	3,400	4,396	2,700	2,760	4,196	217	72.9124	1,474
ni2608P138000	4,670	5,848	3,742	3,742	5,368	77	37.7394	511
ni2608P140000	6,316	7,452	5,090	5,090	6,706	100	66.7104	578
ni2608P142000	8,274	9,170	6,700	6,700	8,174	44	36.3816	480
ni2608P144000	10,048	10,964	8,620	8,620	9,778	48	49.2722	748
ni2608P146000	10,082	10,082	10,082	10,082	11,474	1	1.0082	110
ni2608P148000				13,256	13,256			91
ni2608P150000				15,102	15,102			99
ni2608P152000				16,994	16,994			79
ni2608P154000				18,924	18,924			38
ni2608P156000				20,878	20,878			1
ni2608P158000				22,850	22,850
ni2608P160000				24,832	24,832			100
ni2608P162000				26,824	26,824
ni2608P164000				28,820	28,820
ni2608P166000				30,820	30,820
ni2608P168000				32,820	32,820
ni2608P170000				34,820	34,820
ni2608P172000				36,820	36,820			2
ni2608P174000				38,820	38,820
ni2608P176000				40,820	40,820
ni2608P178000				42,820	42,820
ni2608P180000				44,820	44,820
ni2608P182000				46,820	46,820
ni2608P184000	49,986	49,986	49,986	49,986	48,820	1	4.9986	1
ni2609C106000				29,556	29,556
ni2609C108000				27,574	27,574
ni2609C110000				25,606	25,606
ni2609C112000				23,658	23,658
ni2609C114000				21,736	21,736
ni2609C116000				19,850	19,850			1
ni2609C118000				18,012	18,012			4
ni2609C120000				16,230	16,230			5
ni2609C122000				14,514	14,514			9
ni2609C124000				12,876	12,876			6
ni2609C126000				11,328	11,328			9
ni2609C128000				9,878	9,878			10
ni2609C130000	7,268	8,518	6,516	8,518	8,542	14	10.1942	21
ni2609C132000				7,322	7,322			7
ni2609C134000	4,550	4,550	4,296	4,450	6,216	9	3.9538	8
ni2609C136000	3,090	3,822	3,090	3,670	5,228	16	6.165	22
ni2609C138000	3,326	3,872	2,884	3,866	4,354	15	5.133	96
ni2609C140000	2,150	3,160	2,150	3,160	3,590	93	25.9234	212
ni2609C142000	2,302	2,632	2,302	2,632	2,932	16	3.9884	21
ni2609C144000	2,048	2,194	2,048	2,178	2,370	9	1.9398	24
ni2609C146000	1,514	1,690	1,446	1,690	1,898	8	1.2332	41
ni2609C148000	1,548	1,600	1,548	1,600	1,504	3	0.4748	52
ni2609C150000	1,146	1,564	1,108	1,400	1,180	98	12.2228	236
ni2609C152000	1,118	1,250	1,118	1,250	916	2	0.2368	29
ni2609C154000	882	1,068	882	1,068	706	13	1.3086	41
ni2609C156000	800	800	800	800	540	2	0.16	44
ni2609C158000				410	410			41
ni2609C160000	644	750	618	750	308	40	2.8652	76
ni2609C162000	678	678	670	678	230	8	0.5384	50
ni2609C164000	538	618	530	610	168	27	1.544	59
ni2609C166000	514	598	480	554	122	42	2.1798	195
ni2609C168000	260	442	260	436	88	10	0.3498	43
ni2609C170000				64	64			37
ni2609C172000				46	46			43
ni2609C174000				32	32			78
ni2609C176000				22	22			50
ni2609C178000	294	318	294	318	14	7	0.2154	52
ni2609C180000	274	300	272	300	10	4	0.1146	43
ni2609C182000	258	286	256	286	6	8	0.215	52
ni2609C184000	240	276	236	276	4	51	1.3204	162
ni2609P106000				28	28			60
ni2609P108000	66	72	60	70	48	61	0.3952	87
ni2609P110000	88	88	78	78	84	81	0.6944	145
ni2609P112000	126	126	112	112	138	11	0.1332	74
ni2609P114000	164	164	142	142	216	13	0.1968	44
ni2609P116000	234	234	180	180	330	21	0.4788	74
ni2609P118000	308	318	236	236	492	47	1.424	131
ni2609P120000	420	468	314	314	708	33	1.3732	122
ni2609P122000	558	640	412	412	990	27	1.4238	69
ni2609P124000	792	850	570	570	1,350	33	2.6304	97
ni2609P126000	1,100	1,258	994	1,006	1,798	30	3.406	157
ni2609P128000	1,402	1,696	1,210	1,210	2,344	12	1.7088	61
ni2609P130000	2,144	2,400	1,686	1,686	3,004	45	9.1594	65
ni2609P132000	3,140	3,148	2,434	2,434	3,778	8	2.3488	74
ni2609P134000	3,862	4,110	3,416	3,416	4,670	11	4.2986	56
ni2609P136000	5,374	5,374	3,796	3,796	5,676	12	5.78	51
ni2609P138000	6,742	6,742	5,262	5,262	6,798	9	5.513	32
ni2609P140000	6,292	6,292	6,292	6,292	8,032	2	1.2584	22
ni2609P142000	7,728	7,728	7,728	7,728	9,368	3	2.3184	25
ni2609P144000	9,304	9,304	9,304	9,304	10,804	1	0.9304	28
ni2609P146000	12,976	12,976	10,982	10,982	12,328	3	3.6934	16
ni2609P148000				13,930	13,930			5
ni2609P150000				15,602	15,602			4
ni2609P152000				17,336	17,336			5
ni2609P154000				19,124	19,124			5
ni2609P156000				20,956	20,956			5
ni2609P158000				22,824	22,824			3
ni2609P160000				24,722	24,722			6
ni2609P162000				26,642	26,642			2
ni2609P164000				28,582	28,582			3
ni2609P166000				30,536	30,536			2
ni2609P168000				32,504	32,504
ni2609P170000				34,482	34,482
ni2609P172000				36,466	36,466
ni2609P174000				38,456	38,456
ni2609P176000				40,450	40,450
ni2609P178000				42,450	42,450
ni2609P180000				44,450	44,450
ni2609P182000				46,450	46,450
ni2609P184000				48,450	48,450
ni2610C110000				26,096	26,096
ni2610C112000				24,202	24,202
ni2610C114000				22,344	22,344
ni2610C116000				20,532	20,532
ni2610C118000				18,772	18,772
ni2610C120000				17,074	17,074
ni2610C122000				15,446	15,446
ni2610C124000				13,894	13,894
ni2610C126000				12,426	12,426
ni2610C128000				11,046	11,046
ni2610C130000				9,760	9,760
ni2610C132000				8,570	8,570			2
ni2610C134000				7,474	7,474			2
ni2610C136000				6,474	6,474			1
ni2610C138000				5,580	5,580			3
ni2610C140000				4,784	4,784			4
ni2610C142000				4,074	4,074			4
ni2610C144000				3,444	3,444			3
ni2610C146000				2,890	2,890			2
ni2610C148000				2,406	2,406			4
ni2610C150000				2,004	2,004			5
ni2610C152000				1,656	1,656			2
ni2610C154000	1,684	1,684	1,684	1,684	1,356	2	0.3368	6
ni2610C156000	1,514	1,514	1,514	1,514	1,100	2	0.3028	4
ni2610C158000	1,310	1,360	1,310	1,360	894	4	0.534	6
ni2610C160000	1,246	1,298	1,246	1,298	724	3	0.379	8
ni2610C162000	1,060	1,188	1,056	1,188	578	4	0.443	9
ni2610C164000	1,006	1,088	1,006	1,032	456	3	0.3126	8
ni2610C166000	944	998	944	998	366	3	0.289	8
ni2610C168000	852	908	820	906	288	7	0.5992	13
ni2610P110000				236	236			9
ni2610P112000				342	342			5
ni2610P114000				484	484			2
ni2610P116000	418	418	418	418	670	2	0.0836	16
ni2610P118000				908	908			11
ni2610P120000	712	712	712	712	1,206	1	0.0712	24
ni2610P122000	966	968	966	968	1,574	2	0.1934	19
ni2610P124000	1,208	1,242	1,200	1,212	2,018	10	1.2124	44
ni2610P126000	1,400	1,702	1,400	1,702	2,544	13	2.0106	36
ni2610P128000	2,312	2,312	2,312	2,312	3,160	1	0.2312	12
ni2610P130000				3,868	3,868			10
ni2610P132000				4,670	4,670			6
ni2610P134000				5,570	5,570			4
ni2610P136000				6,564	6,564			7
ni2610P138000				7,664	7,664			1
ni2610P140000				8,862	8,862			1
ni2610P142000				10,146	10,146			1
ni2610P144000				11,510	11,510			3
ni2610P146000				12,950	12,950
ni2610P148000				14,462	14,462
ni2610P150000				16,054	16,054
ni2610P152000				17,702	17,702
ni2610P154000				19,400	19,400
ni2610P156000				21,140	21,140
ni2610P158000				22,930	22,930
ni2610P160000				24,756	24,756
ni2610P162000				26,610	26,610
ni2610P164000				28,486	28,486
ni2610P166000				30,394	30,394
ni2610P168000				32,318	32,318

相关资讯: