上海期货交易所08月06日沪镍期权收盘行情

发布时间：2026年08月06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
ni2609C102000				27,450	27,450
ni2609C104000				25,450	25,450			1
ni2609C106000				23,450	23,450
ni2609C108000				21,450	21,450			1
ni2609C110000				19,456	19,456			1
ni2609C112000				17,472	17,472			1
ni2609C114000				15,506	15,506			1
ni2609C116000				13,574	13,574			2
ni2609C118000	10,000	10,000	10,000	10,000	11,694	1	1	57
ni2609C120000				9,892	9,892			70
ni2609C122000	9,430	9,430	6,378	6,450	8,196	134	98.7542	104
ni2609C124000	7,250	7,496	4,866	4,994	6,636	283	167.6316	108
ni2609C126000	5,858	5,888	3,620	3,706	5,236	253	108.727	187
ni2609C128000	4,498	4,504	2,616	2,710	4,030	1,194	354.6896	592
ni2609C130000	3,058	3,386	1,862	1,904	3,014	7,968	1,925.318	2,118
ni2609C132000	2,264	2,464	1,338	1,380	2,184	12,940	2,448.4452	2,666
ni2609C134000	1,610	1,768	960	970	1,536	8,934	1,236.5938	2,002
ni2609C136000	1,226	1,276	706	726	1,050	4,880	495.676	1,434
ni2609C138000	892	928	530	542	692	2,621	200.7946	882
ni2609C140000	650	704	398	432	444	40,468	2,357.5344	12,085
ni2609C142000	472	520	284	314	276	1,456	58.4406	1,300
ni2609C144000	358	388	212	234	164	987	26.7272	934
ni2609C146000	268	288	160	182	96	914	19.4628	1,066
ni2609C148000	210	224	126	140	52	692	11.3498	788
ni2609C150000	168	186	104	108	28	6,692	92.74	4,877
ni2609C152000	128	142	84	94	14	1,220	13.1094	662
ni2609C154000	100	112	62	76	8	532	4.5926	404
ni2609C156000	78	92	54	64	4	306	2.1698	197
ni2609C158000	72	78	46	58	2	198	1.2488	281
ni2609C160000	66	74	46	56	2	400	2.384	1,259
ni2609C162000	56	56	24	26	2	10	0.0466	102
ni2609C164000	32	36	32	36	2	2	0.0068	62
ni2609C166000				2	2			194
ni2609C168000				2	2			44
ni2609C170000	22	36	10	10	2	5	0.0102	54
ni2609C172000				2	2			57
ni2609C174000	8	8	8	8	2	1	0.0008	94
ni2609C176000	12	12	12	12	2	1	0.0012	74
ni2609C178000				2	2			61
ni2609C180000	12	22	6	6	2	29	0.0394	68
ni2609C182000	6	18	6	16	2	6	0.0076	156
ni2609C184000	28	40	12	12	2	93	0.2684	477
ni2609P102000	12	48	10	32	2	443	1.3132	342
ni2609P104000	12	60	12	38	2	520	2.1374	264
ni2609P106000	12	72	12	54	2	325	1.2508	216
ni2609P108000	14	100	14	68	4	494	2.9572	256
ni2609P110000	26	148	22	96	10	6,269	63.3592	2,195
ni2609P112000	30	178	24	136	28	462	4.3014	188
ni2609P114000	38	244	38	188	62	464	6.9698	263
ni2609P116000	58	346	58	270	130	942	21.7594	529
ni2609P118000	90	502	90	498	250	1,781	56.1092	664
ni2609P120000	170	750	152	614	448	38,202	1,755.8566	4,741
ni2609P122000	270	1,072	256	904	750	2,316	164.1222	791
ni2609P124000	480	1,578	426	1,380	1,190	6,189	631.8202	1,925
ni2609P126000	840	2,344	744	2,140	1,788	15,744	2,161.4512	2,209
ni2609P128000	1,420	3,338	1,266	3,100	2,582	5,646	1,199.119	1,345
ni2609P130000	2,160	4,606	1,994	4,378	3,564	9,604	2,566.4162	1,108
ni2609P132000	3,330	5,986	3,132	5,790	4,732	587	247.6602	343
ni2609P134000	4,542	7,596	4,542	7,476	6,084	127	71.3122	275
ni2609P136000	6,080	8,888	6,080	8,880	7,596	78	53.11	189
ni2609P138000	7,748	10,270	7,746	10,100	9,236	73	63.819	78
ni2609P140000				10,988	10,988			231
ni2609P142000				12,818	12,818			22
ni2609P144000				14,706	14,706			31
ni2609P146000				16,638	16,638			20
ni2609P148000				18,596	18,596			5
ni2609P150000				20,572	20,572			5
ni2609P152000				22,558	22,558			4
ni2609P154000				24,552	24,552			6
ni2609P156000				26,550	26,550			5
ni2609P158000				28,550	28,550			3
ni2609P160000				30,550	30,550			6
ni2609P162000				32,550	32,550			2
ni2609P164000				34,550	34,550			3
ni2609P166000				36,550	36,550			2
ni2609P168000				38,550	38,550
ni2609P170000				40,550	40,550
ni2609P172000				42,550	42,550
ni2609P174000				44,550	44,550
ni2609P176000				46,550	46,550
ni2609P178000				48,550	48,550
ni2609P180000				50,550	50,550
ni2609P182000				52,550	52,550
ni2609P184000				54,550	54,550
ni2610C102000				27,442	27,442
ni2610C104000				25,450	25,450
ni2610C106000				23,472	23,472
ni2610C108000				21,512	21,512			1
ni2610C110000				19,578	19,578			1
ni2610C112000				17,678	17,678			1
ni2610C114000				15,828	15,828			1
ni2610C116000				14,042	14,042			1
ni2610C118000				12,330	12,330			1
ni2610C120000				10,710	10,710			1
ni2610C122000				9,204	9,204			15
ni2610C124000	8,334	8,558	6,070	6,150	7,814	42	29.538	65
ni2610C126000	7,068	7,068	4,846	4,920	6,546	28	15.6602	43
ni2610C128000	5,584	5,788	3,934	3,934	5,420	66	29.7532	56
ni2610C130000	4,474	4,726	3,100	3,148	4,432	133	47.6288	83
ni2610C132000	4,082	4,082	2,430	2,550	3,576	195	54.4496	122
ni2610C134000	2,864	2,876	1,922	2,000	2,842	96	21.4736	237
ni2610C136000	2,362	2,376	1,588	1,620	2,228	104	19.1276	382
ni2610C138000	1,890	1,890	1,228	1,340	1,720	65	9.1512	287
ni2610C140000	1,510	1,990	1,034	1,974	1,314	133	17.3508	154
ni2610C142000	1,214	1,214	804	804	992	34	3.6572	44
ni2610C144000	990	1,000	600	702	738	142	11.9776	243
ni2610C146000	814	814	506	596	542	49	3.2874	100
ni2610C148000	652	664	380	502	392	37	1.993	108
ni2610C150000	538	576	310	442	280	539	25.7268	293
ni2610C152000	448	476	258	340	198	37	1.351	92
ni2610C154000	384	384	232	292	138	50	1.4806	90
ni2610C156000	322	322	186	220	94	30	0.775	34
ni2610C158000	280	280	186	220	64	69	1.4486	37
ni2610C160000	246	246	166	224	42	121	2.3662	101
ni2610C162000	128	176	128	176	28	9	0.1396	116
ni2610C164000	102	102	102	102	18	1	0.0102	104
ni2610C166000				12	12			108
ni2610C168000	138	146	112	114	6	22	0.2658	128
ni2610P102000	42	76	42	74	14	120	0.7666	408
ni2610P104000	56	98	56	88	26	48	0.3698	424
ni2610P106000	76	122	76	122	52	62	0.6588	241
ni2610P108000	156	184	144	164	92	6	0.0996	131
ni2610P110000	198	256	188	230	158	55	1.199	156
ni2610P112000	184	378	184	310	260	74	2.0514	146
ni2610P114000	256	522	256	416	406	46	1.8832	54
ni2610P116000	346	772	340	576	620	90	4.7846	55
ni2610P118000	478	976	304	850	906	124	9.26	89
ni2610P120000	660	1,326	660	1,206	1,284	159	16.9036	105
ni2610P122000	924	1,854	900	1,640	1,776	181	26.7848	174
ni2610P124000	1,304	2,488	1,260	2,360	2,382	153	30.814	159
ni2610P126000	1,836	3,304	1,788	3,142	3,112	153	43.1266	212
ni2610P128000	2,556	4,272	2,506	4,090	3,982	98	34.0612	146
ni2610P130000	4,160	5,334	4,160	5,334	4,992	36	17.2426	112
ni2610P132000	4,408	6,666	4,408	6,666	6,132	74	44.4384	505
ni2610P134000	5,826	8,168	5,596	8,126	7,396	49	35.4	475
ni2610P136000	8,456	9,740	8,372	9,686	8,778	14	12.4718	27
ni2610P138000	8,802	10,930	8,536	10,930	10,268	19	18.967	35
ni2610P140000	10,488	12,644	10,182	12,644	11,858	17	19.5664	38
ni2610P142000				13,534	13,534			2
ni2610P144000				15,278	15,278			4
ni2610P146000				17,080	17,080
ni2610P148000				18,930	18,930
ni2610P150000				20,816	20,816
ni2610P152000				22,734	22,734
ni2610P154000				24,674	24,674
ni2610P156000				26,630	26,630
ni2610P158000				28,602	28,602
ni2610P160000				30,582	30,582
ni2610P162000				32,570	32,570
ni2610P164000				34,562	34,562
ni2610P166000				36,560	36,560
ni2610P168000				38,560	38,560
ni2611C108000				21,792	21,792
ni2611C110000				19,896	19,896
ni2611C112000				18,042	18,042
ni2611C114000				16,250	16,250
ni2611C116000				14,524	14,524
ni2611C118000				12,876	12,876
ni2611C120000				11,316	11,316
ni2611C122000				9,856	9,856
ni2611C124000				8,504	8,504
ni2611C126000				7,272	7,272
ni2611C128000				6,160	6,160
ni2611C130000				5,168	5,168
ni2611C132000				4,292	4,292
ni2611C134000				3,530	3,530
ni2611C136000				2,874	2,874			1
ni2611C138000				2,316	2,316			1
ni2611C140000				1,848	1,848
ni2611C142000				1,458	1,458			5
ni2611C144000				1,140	1,140			7
ni2611C146000	1,342	1,430	1,300	1,300	882	17	2.3076	14
ni2611C148000	1,168	1,250	884	884	676	27	3.154	17
ni2611C150000				512	512			15
ni2611C152000				388	388			5
ni2611C154000				290	290			8
ni2611P108000				190	190			4
ni2611P110000				294	294			20
ni2611P112000				438	438			10
ni2611P114000	600	714	600	714	644	7	0.4372	33
ni2611P116000	600	954	600	954	916	25	1.7346	46
ni2611P118000				1,264	1,264			21
ni2611P120000				1,700	1,700			13
ni2611P122000				2,234	2,234			11
ni2611P124000	1,836	1,956	1,834	1,956	2,878	15	2.8368	10
ni2611P126000	2,550	3,110	2,550	3,110	3,640	7	1.8656	5
ni2611P128000				4,524	4,524			1
ni2611P130000	4,014	5,000	4,014	5,000	5,528	3	1.4012	4
ni2611P132000				6,646	6,646
ni2611P134000				7,878	7,878
ni2611P136000				9,218	9,218
ni2611P138000				10,654	10,654
ni2611P140000				12,182	12,182
ni2611P142000				13,790	13,790
ni2611P144000				15,466	15,466
ni2611P146000				17,206	17,206
ni2611P148000				18,996	18,996
ni2611P150000				20,832	20,832
ni2611P152000				22,704	22,704
ni2611P154000				24,606	24,606
ni2612C108000				21,918	21,918
ni2612C110000				20,018	20,018
ni2612C112000				18,162	18,162
ni2612C114000				16,364	16,364
ni2612C116000				14,634	14,634
ni2612C118000				12,982	12,982
ni2612C120000				11,418	11,418
ni2612C122000				9,954	9,954
ni2612C124000				8,596	8,596
ni2612C126000				7,352	7,352
ni2612C128000				6,232	6,232
ni2612C130000				5,234	5,234
ni2612C132000				4,350	4,350			6
ni2612C134000				3,580	3,580
ni2612C136000				2,918	2,918
ni2612C138000				2,354	2,354			2
ni2612C140000	2,476	3,454	2,476	3,454	1,880	2	0.593	6
ni2612C142000				1,484	1,484			4
ni2612C144000				1,162	1,162			11
ni2612C146000				900	900			13
ni2612C148000	1,344	1,344	1,344	1,344	690	4	0.5376	18
ni2612C150000	1,354	1,354	1,218	1,218	526	2	0.2572	11
ni2612C152000	1,290	1,290	1,200	1,200	398	5	0.618	10
ni2612C154000	1,182	1,182	1,006	1,006	298	3	0.3308	16
ni2612P108000	460	500	460	500	184	2	0.096	16
ni2612P110000	466	550	466	550	288	16	0.8278	76
ni2612P112000	562	700	492	700	430	37	2.1242	64
ni2612P114000	722	856	722	850	630	14	1.1522	36
ni2612P116000	1,000	1,292	1,000	1,292	896	14	1.542	52
ni2612P118000	1,142	1,142	1,142	1,142	1,240	1	0.1142	23
ni2612P120000	1,524	1,602	1,524	1,584	1,670	8	1.2564	30
ni2612P122000	1,790	2,104	1,790	1,982	2,200	7	1.4062	32
ni2612P124000	2,486	2,986	2,464	2,986	2,836	93	23.8418	22
ni2612P126000	3,282	3,292	3,094	3,268	3,584	78	24.9004	8
ni2612P128000				4,458	4,458
ni2612P130000				5,452	5,452
ni2612P132000				6,562	6,562
ni2612P134000				7,786	7,786
ni2612P136000				9,116	9,116
ni2612P138000				10,546	10,546
ni2612P140000				12,066	12,066
ni2612P142000				13,666	13,666
ni2612P144000				15,338	15,338
ni2612P146000				17,072	17,072
ni2612P148000				18,858	18,858
ni2612P150000				20,692	20,692
ni2612P152000				22,562	22,562
ni2612P154000				24,460	24,460

相关资讯: