上海期货交易所09月21日沪镍期权收盘行情

发布时间：2026年09月21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
ni2610C102000				21,540	21,540			3
ni2610C104000				19,540	19,540
ni2610C106000				17,540	17,540
ni2610C108000				15,540	15,540
ni2610C110000	13,248	13,248	13,248	13,248	13,540	2	2.6496	2
ni2610C112000				11,540	11,540			1
ni2610C114000				9,540	9,540			38
ni2610C116000	7,362	7,974	7,284	7,830	7,542	34	25.536	52
ni2610C118000	5,528	6,206	5,166	5,726	5,570	49	27.8622	367
ni2610C120000	3,548	4,288	3,120	3,786	3,704	217	78.0466	491
ni2610C122000	1,806	2,410	1,468	1,920	2,110	1,534	287.7552	682
ni2610C124000	798	950	500	612	976	24,829	1,682.6194	4,149
ni2610C126000	318	340	166	178	352	17,026	394.4158	4,632
ni2610C128000	142	160	66	74	94	10,471	97.9664	5,002
ni2610C130000	88	88	34	44	18	23,282	132.6812	12,360
ni2610C132000	36	42	12	12	2	3,327	8.885	3,169
ni2610C134000	14	22	6	8	2	1,606	2.1114	2,495
ni2610C136000	12	16	2	8	2	576	0.5646	1,359
ni2610C138000	14	14	6	8	2	402	0.3688	1,203
ni2610C140000	10	12	4	6	2	3,281	2.474	8,132
ni2610C142000	6	14	4	6	2	734	0.5836	557
ni2610C144000	4	4	2	2	2	67	0.0234	915
ni2610C146000	2	2	2	2	2	79	0.0158	402
ni2610C148000	2	2	2	2	2	59	0.0118	354
ni2610C150000	4	4	2	2	2	316	0.103	1,961
ni2610C152000	2	2	2	2	2	30	0.006	371
ni2610C154000	2	2	2	2	2	34	0.0068	244
ni2610C156000	2	2	2	2	2	34	0.0068	215
ni2610C158000	4	4	2	4	2	79	0.0236	333
ni2610C160000				2	2			201
ni2610C162000				2	2			151
ni2610C164000				2	2			135
ni2610C166000				2	2			148
ni2610C168000	4	4	2	4	2	61	0.0188	1,199
ni2610P102000	2	4	2	2	2	129	0.026	1,052
ni2610P104000	2	2	2	2	2	5	0.001	482
ni2610P106000	2	4	2	2	2	320	0.0734	414
ni2610P108000	4	8	2	2	2	209	0.088	219
ni2610P110000	14	16	4	6	2	630	0.6144	625
ni2610P112000	14	30	8	8	2	537	0.9824	451
ni2610P114000	26	38	10	14	2	1,269	3.003	837
ni2610P116000	50	66	16	20	4	2,108	7.6398	1,202
ni2610P118000	82	116	26	42	32	4,824	34.1622	1,281
ni2610P120000	198	276	74	90	164	32,488	553.0454	6,791
ni2610P122000	438	650	184	234	570	20,405	759.9654	3,514
ni2610P124000	1,332	1,708	702	936	1,436	7,574	835.1262	2,482
ni2610P126000	2,400	3,280	2,040	2,480	2,812	1,810	483.0306	3,237
ni2610P128000	4,776	5,190	3,890	4,402	4,554	213	95.5636	1,075
ni2610P130000	7,156	7,172	5,870	6,380	6,478	107	69.0202	1,090
ni2610P132000	9,076	9,192	7,856	8,396	8,462	179	149.392	890
ni2610P134000	10,970	10,970	10,110	10,270	10,460	78	80.228	527
ni2610P136000				12,460	12,460			153
ni2610P138000	14,100	14,100	14,100	14,100	14,460	1	1.41	90
ni2610P140000				16,460	16,460			111
ni2610P142000				18,460	18,460			3
ni2610P144000				20,460	20,460			5
ni2610P146000				22,460	22,460			28
ni2610P148000				24,460	24,460
ni2610P150000				26,460	26,460
ni2610P152000				28,460	28,460			1
ni2610P154000				30,460	30,460
ni2610P156000				32,460	32,460
ni2610P158000				34,460	34,460
ni2610P160000				36,460	36,460
ni2610P162000				38,460	38,460
ni2610P164000				40,460	40,460
ni2610P166000				42,460	42,460
ni2610P168000				44,460	44,460
ni2611C102000				21,760	21,760
ni2611C104000				19,760	19,760
ni2611C106000				17,768	17,768
ni2611C108000				15,790	15,790
ni2611C110000				13,840	13,840
ni2611C112000				11,934	11,934
ni2611C114000				10,098	10,098			24
ni2611C116000	7,964	8,768	7,672	8,326	8,364	20	16.3966	188
ni2611C118000	6,690	6,862	6,552	6,552	6,762	6	3.9898	142
ni2611C120000	4,954	5,418	4,376	4,938	5,326	117	55.3248	618
ni2611C122000	3,204	3,858	3,204	3,526	4,074	104	37.6292	432
ni2611C124000	2,184	2,788	1,878	2,434	3,022	1,063	253.9802	1,171
ni2611C126000	1,342	1,932	1,342	1,698	2,166	433	75.0002	629
ni2611C128000	1,200	1,324	1,008	1,174	1,510	296	33.708	1,265
ni2611C130000	920	978	632	888	1,016	1,136	97.0384	2,045
ni2611C132000	612	710	552	648	658	226	14.3664	522
ni2611C134000	498	870	426	498	412	113	5.609	747
ni2611C136000	372	442	336	396	250	291	11.0582	526
ni2611C138000	294	354	270	318	146	198	6.117	444
ni2611C140000	250	312	220	276	82	727	18.7732	1,554
ni2611C142000	180	230	176	218	44	93	1.9702	868
ni2611C144000	156	198	156	186	24	64	1.1264	253
ni2611C146000	152	188	134	160	12	284	4.3956	260
ni2611C148000	120	150	120	144	6	161	2.161	266
ni2611C150000	100	138	100	124	2	293	3.6984	727
ni2611C152000	96	118	96	112	2	135	1.4854	248
ni2611C154000	92	120	82	106	2	96	0.9358	440
ni2611P102000	50	58	40	42	2	93	0.4364	185
ni2611P104000	62	74	50	54	6	62	0.3664	246
ni2611P106000	84	100	62	70	16	61	0.453	386
ni2611P108000	112	132	88	90	40	105	1.1032	380
ni2611P110000	208	208	120	132	90	561	8.382	860
ni2611P112000	228	266	174	182	184	69	1.4106	189
ni2611P114000	326	390	254	272	348	453	14.8954	280
ni2611P116000	496	576	382	418	612	175	7.6574	409
ni2611P118000	746	852	576	654	1,008	465	32.564	423
ni2611P120000	1,250	1,332	902	1,030	1,570	994	116.3636	1,495
ni2611P122000	2,236	2,236	1,406	1,654	2,316	493	82.1634	737
ni2611P124000	2,658	3,062	2,300	2,520	3,262	452	113.7262	848
ni2611P126000	4,094	4,346	3,530	3,886	4,404	169	70.1688	553
ni2611P128000	5,546	5,944	5,102	5,238	5,746	64	34.0064	221
ni2611P130000	7,688	7,688	6,668	7,088	7,250	27	19.0274	170
ni2611P132000	9,106	9,438	8,546	8,550	8,890	15	13.3898	79
ni2611P134000				10,642	10,642			62
ni2611P136000				12,480	12,480			78
ni2611P138000				14,374	14,374			16
ni2611P140000				16,310	16,310
ni2611P142000				18,272	18,272			100
ni2611P144000				20,252	20,252
ni2611P146000				22,242	22,242			81
ni2611P148000				24,240	24,240
ni2611P150000				26,240	26,240
ni2611P152000				28,240	28,240
ni2611P154000				30,240	30,240
ni2612C102000				22,102	22,102
ni2612C104000				20,138	20,138
ni2612C106000				18,202	18,202
ni2612C108000				16,302	16,302			1
ni2612C110000				14,458	14,458
ni2612C112000				12,682	12,682
ni2612C114000				10,994	10,994
ni2612C116000	8,654	9,426	8,654	9,200	9,412	4	3.5934	4
ni2612C118000				7,942	7,942			2
ni2612C120000	5,566	6,060	5,566	6,060	6,618	9	5.1364	10
ni2612C122000	4,482	4,482	4,482	4,482	5,430	2	0.8964	2
ni2612C124000				4,380	4,380			2
ni2612C126000	2,780	2,930	2,610	2,790	3,490	22	6.034	250
ni2612C128000	2,182	2,278	2,182	2,278	2,736	2	0.446	67
ni2612C130000	1,706	1,882	1,600	1,688	2,106	14	2.377	193
ni2612C132000	1,300	1,368	1,300	1,368	1,592	2	0.2668	8
ni2612C134000	1,108	1,108	1,108	1,108	1,190	1	0.1108	2
ni2612C136000	912	932	912	924	876	8	0.7362	11
ni2612C138000	764	774	764	774	634	5	0.3844	21
ni2612C140000				450	450			28
ni2612C142000				314	314			20
ni2612C144000	452	452	452	452	216	4	0.1572	19
ni2612C146000				146	146			5
ni2612C148000	390	390	390	390	98	1	0.039	15
ni2612C150000	290	324	290	324	64	11	0.3254	65
ni2612C152000	288	302	288	302	42	4	0.1194	52
ni2612C154000	238	300	238	256	26	10	0.2628	40
ni2612P102000	78	150	78	148	44	16	0.1862	15
ni2612P104000	208	208	208	208	82	4	0.0832	19
ni2612P106000	266	266	262	262	146	19	0.5008	38
ni2612P108000	338	350	330	346	248	25	0.85	89
ni2612P110000	436	436	430	434	402	18	0.7778	172
ni2612P112000	578	578	566	566	624	14	0.8004	136
ni2612P114000	772	772	760	760	932	14	1.0748	104
ni2612P116000	1,038	1,038	1,032	1,032	1,348	12	1.242	129
ni2612P118000	1,424	1,480	1,338	1,338	1,874	11	1.5848	59
ni2612P120000	1,976	2,098	1,846	1,846	2,546	28	5.6924	54
ni2612P122000	2,750	2,750	2,750	2,750	3,354	2	0.55	20
ni2612P124000				4,300	4,300			27
ni2612P126000	5,100	5,100	5,100	5,100	5,406	1	0.51	20
ni2612P128000				6,648	6,648			5
ni2612P130000				8,014	8,014			13
ni2612P132000	9,100	9,100	9,076	9,076	9,496	2	1.8176	1
ni2612P134000				11,092	11,092
ni2612P136000				12,774	12,774
ni2612P138000				14,530	14,530
ni2612P140000				16,344	16,344
ni2612P142000				18,206	18,206
ni2612P144000				20,106	20,106
ni2612P146000				22,038	22,038
ni2612P148000				23,990	23,990
ni2612P150000				25,958	25,958
ni2612P152000				27,938	27,938
ni2612P154000				29,926	29,926
ni2701C104000				20,524	20,524
ni2701C106000				18,652	18,652
ni2701C108000				16,832	16,832
ni2701C110000				15,070	15,070
ni2701C112000				13,386	13,386
ni2701C114000				11,796	11,796
ni2701C116000				10,300	10,300
ni2701C118000				8,912	8,912			1
ni2701C120000				7,636	7,636
ni2701C122000				6,480	6,480
ni2701C124000				5,442	5,442
ni2701C126000				4,526	4,526			8
ni2701C128000				3,726	3,726			3
ni2701C130000				3,036	3,036			9
ni2701C132000				2,450	2,450			10
ni2701C134000				1,956	1,956			18
ni2701C136000	1,682	1,682	1,628	1,628	1,548	2	0.331	28
ni2701C138000				1,214	1,214			8
ni2701C140000				942	942			7
ni2701C142000				724	724			3
ni2701C144000				552	552			10
ni2701C146000				418	418			16
ni2701C148000				312	312			37
ni2701C150000	640	640	620	626	230	8	0.5038	48
ni2701C152000	588	588	570	588	168	9	0.519	34
ni2701P104000	258	258	234	238	236	3	0.073	6
ni2701P106000	330	338	330	330	364	3	0.0998	15
ni2701P108000	434	454	434	454	540	5	0.2228	17
ni2701P110000	588	610	564	564	778	10	0.5982	21
ni2701P112000	762	808	734	734	1,090	16	1.237	36
ni2701P114000	1,128	1,128	1,096	1,096	1,494	2	0.2224	48
ni2701P116000	1,396	1,468	1,396	1,468	1,994	10	1.4298	125
ni2701P118000				2,600	2,600			60
ni2701P120000				3,320	3,320			23
ni2701P122000				4,156	4,156			28
ni2701P124000				5,114	5,114			20
ni2701P126000				6,190	6,190			9
ni2701P128000				7,384	7,384			8
ni2701P130000				8,688	8,688
ni2701P132000				10,096	10,096
ni2701P134000				11,598	11,598
ni2701P136000				13,186	13,186
ni2701P138000				14,846	14,846
ni2701P140000				16,572	16,572
ni2701P142000				18,350	18,350
ni2701P144000				20,176	20,176
ni2701P146000				22,038	22,038
ni2701P148000				23,932	23,932
ni2701P150000				25,850	25,850
ni2701P152000				27,790	27,790

相关资讯: