上海期货交易所11月06日沪镍期权收盘行情

发布时间：2026年11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
ni2612C98000				24,880	24,880	1	2.488	20
ni2612C99000				23,880	23,880
ni2612C100000				22,880	22,880
ni2612C102000				20,880	20,880
ni2612C104000				18,882	18,882			212
ni2612C106000				16,892	16,892
ni2612C108000				14,916	14,916			37
ni2612C110000				12,972	12,972			139
ni2612C112000	11,280	11,454	10,566	11,262	11,076	38	41.87	47
ni2612C114000	9,522	9,770	8,668	9,150	9,260	183	169.2014	95
ni2612C116000	7,658	8,012	6,814	7,470	7,554	331	245.5624	185
ni2612C118000	5,656	6,322	5,232	5,786	5,998	510	293.8374	506
ni2612C120000	4,432	4,738	3,438	4,152	4,622	3,129	1,321.8516	1,520
ni2612C122000	3,000	3,508	2,396	2,900	3,446	5,312	1,569.1962	2,847
ni2612C124000	3,006	3,006	1,548	2,028	2,480	25,095	5,049.0302	3,970
ni2612C126000	1,300	1,786	1,006	1,346	1,726	8,759	1,211.0254	1,709
ni2612C128000	950	1,282	670	908	1,158	7,461	716.0078	2,644
ni2612C130000	750	976	480	666	748	58,815	4,098.5916	6,905
ni2612C132000	548	718	332	508	464	3,221	159.9646	1,289
ni2612C134000	510	552	258	392	274	1,909	76.4004	991
ni2612C136000	350	458	206	312	158	1,542	48.4212	852
ni2612C138000	278	350	170	246	88	1,329	32.0434	586
ni2612C140000	200	300	148	202	46	10,887	232.797	2,539
ni2612C142000	196	218	118	158	24	919	14.6752	297
ni2612C144000	156	186	100	134	10	1,138	15.8924	525
ni2612C146000	136	154	88	110	4	518	6.023	263
ni2612C148000	124	134	78	90	2	220	2.1258	234
ni2612C150000	98	120	42	78	2	377	3.4352	645
ni2612C152000	54	90	54	66	2	187	1.342	215
ni2612C154000	60	118	54	70	2	393	3.1196	745
ni2612P98000	22	50	22	40	2	806	2.9372	500
ni2612P99000	26	58	26	48	2	349	1.528	450
ni2612P100000	30	78	26	70	2	3,238	18.5154	2,732
ni2612P102000	36	80	36	66	2	414	2.4098	772
ni2612P104000	42	104	40	94	6	2,231	16.739	1,073
ni2612P106000	90	140	70	114	16	513	5.0646	580
ni2612P108000	100	196	98	152	42	1,397	19.6118	616
ni2612P110000	178	294	160	232	98	22,740	498.5912	4,293
ni2612P112000	232	372	210	274	202	2,035	58.6028	1,153
ni2612P114000	338	518	310	406	384	4,143	164.6528	1,862
ni2612P116000	540	746	488	610	678	7,533	448.5654	1,886
ni2612P118000	856	1,092	780	920	1,122	13,942	1,248.8522	2,836
ni2612P120000	1,400	1,614	1,136	1,402	1,744	16,122	2,218.3038	2,199
ni2612P122000	2,020	2,400	1,816	2,164	2,566	5,735	1,199.9888	1,014
ni2612P124000	3,094	3,486	2,780	3,212	3,600	1,216	382.9754	373
ni2612P126000	4,488	4,884	4,050	4,538	4,844	208	93.2992	310
ni2612P128000	5,918	6,486	5,580	5,960	6,274	141	84.5798	140
ni2612P130000				7,864	7,864			52
ni2612P132000				9,578	9,578			41
ni2612P134000				11,388	11,388			30
ni2612P136000				13,272	13,272
ni2612P138000				15,200	15,200
ni2612P140000				17,160	17,160			11
ni2612P142000				19,138	19,138			95
ni2612P144000				21,126	21,126
ni2612P146000				23,120	23,120			23
ni2612P148000				25,120	25,120
ni2612P150000				27,120	27,120
ni2612P152000				29,120	29,120
ni2612P154000				31,120	31,120
ni2701C98000				25,010	25,010
ni2701C99000				24,014	24,014
ni2701C100000				23,020	23,020
ni2701C102000				21,044	21,044
ni2701C104000				19,086	19,086
ni2701C106000				17,160	17,160
ni2701C108000				15,278	15,278
ni2701C110000				13,454	13,454			6
ni2701C112000	11,560	11,560	11,560	11,560	11,712	2	2.312	7
ni2701C114000				10,060	10,060			11
ni2701C116000	8,802	8,816	8,154	8,280	8,526	21	17.6354	34
ni2701C118000	7,000	7,226	6,712	7,068	7,124	18	12.5964	43
ni2701C120000	5,870	5,874	5,146	5,146	5,852	20	10.9896	134
ni2701C122000	4,650	4,650	3,600	4,200	4,744	176	72.1846	716
ni2701C124000	3,952	3,952	2,898	3,262	3,780	405	132.56	340
ni2701C126000	3,106	3,106	2,198	2,518	2,954	424	104.1898	536
ni2701C128000	2,050	2,174	1,676	1,902	2,280	294	55.559	423
ni2701C130000	1,514	1,650	1,032	1,464	1,728	894	127.4168	872
ni2701C132000	1,276	1,298	912	1,150	1,286	571	61.1854	744
ni2701C134000	982	990	724	876	936	259	21.9926	97
ni2701C136000	780	800	536	662	676	263	17.7126	138
ni2701C138000	604	616	446	554	480	338	18.4202	166
ni2701C140000	500	530	354	454	334	339	14.5836	252
ni2701C142000	392	398	346	376	228	53	1.9402	166
ni2701C144000	330	330	234	250	152	72	2.0674	169
ni2701C146000	254	258	200	200	100	86	2.0726	176
ni2701C148000	240	240	190	200	66	119	2.4238	138
ni2701C150000	142	154	142	154	42	3	0.0438	148
ni2701C152000	152	226	136	146	26	85	1.5	429
ni2701P98000	82	90	40	82	12	668	4.0106	344
ni2701P99000	60	88	52	86	18	128	0.8732	117
ni2701P100000	100	116	64	116	24	423	3.8204	292
ni2701P102000	128	132	84	130	50	37	0.4264	122
ni2701P104000	182	356	124	356	96	109	1.62	162
ni2701P106000	276	276	190	276	170	126	2.7614	198
ni2701P108000	372	376	286	374	288	110	3.592	174
ni2701P110000	544	564	416	510	462	198	9.5546	294
ni2701P112000	726	772	612	700	716	153	10.2342	145
ni2701P114000	990	1,042	878	956	1,064	126	12.2462	158
ni2701P116000	1,400	1,452	1,198	1,340	1,526	777	103.7854	256
ni2701P118000	1,896	1,964	1,704	1,806	2,122	97	17.609	150
ni2701P120000	2,500	2,698	2,254	2,448	2,846	86	21.218	80
ni2701P122000	3,190	3,444	3,000	3,274	3,736	114	36.8648	108
ni2701P124000	4,576	4,576	4,156	4,256	4,768	38	16.3256	85
ni2701P126000	5,288	5,776	5,176	5,476	5,938	21	11.5118	28
ni2701P128000	6,944	6,944	6,826	6,866	7,262	8	5.516	17
ni2701P130000				8,708	8,708			1
ni2701P132000				10,262	10,262
ni2701P134000				11,910	11,910
ni2701P136000				13,648	13,648
ni2701P138000				15,450	15,450
ni2701P140000				17,302	17,302
ni2701P142000				19,196	19,196
ni2701P144000				21,120	21,120
ni2701P146000				23,068	23,068
ni2701P148000				25,034	25,034
ni2701P150000				27,012	27,012
ni2701P152000				28,998	28,998
ni2702C98000				25,202	25,202
ni2702C99000				24,216	24,216
ni2702C100000				23,236	23,236
ni2702C102000				21,294	21,294
ni2702C104000				19,386	19,386
ni2702C106000				17,520	17,520
ni2702C108000				15,706	15,706
ni2702C110000				13,968	13,968
ni2702C112000				12,310	12,310			3
ni2702C114000				10,744	10,744			4
ni2702C116000				9,280	9,280			4
ni2702C118000				7,934	7,934			5
ni2702C120000				6,720	6,720			7
ni2702C122000	4,154	5,600	4,154	5,580	5,628	3	1.5334	66
ni2702C124000				4,662	4,662			7
ni2702C126000	3,400	3,400	3,400	3,400	3,818	2	0.68	70
ni2702C128000				3,090	3,090			68
ni2702C130000				2,472	2,472			10
ni2702C132000				1,956	1,956			8
ni2702C134000	1,308	1,454	1,308	1,454	1,530	2	0.2762	13
ni2702C136000				1,184	1,184			11
ni2702C138000	1,200	1,200	1,200	1,200	906	1	0.12	10
ni2702C140000	966	974	966	974	686	4	0.3884	13
ni2702C142000	918	918	726	726	514	4	0.3344	14
ni2702P98000				50	50			16
ni2702P99000				66	66			37
ni2702P100000	178	354	160	212	88	5	0.1086	35
ni2702P102000	242	256	186	256	148	14	0.3108	36
ni2702P104000	280	340	278	324	240	22	0.678	31
ni2702P106000	380	470	368	424	374	21	0.8556	9
ni2702P108000	512	606	510	548	558	38	2.1024	20
ni2702P110000	622	772	622	756	816	13	0.8986	20
ni2702P112000	958	1,044	864	1,010	1,156	15	1.4092	18
ni2702P114000	1,256	1,380	1,168	1,320	1,586	9	1.1348	14
ni2702P116000	1,830	1,830	1,830	1,830	2,118	1	0.183	12
ni2702P118000	134	2,404	134	2,404	2,768	5	0.9224	15
ni2702P120000	3,112	3,112	3,112	3,112	3,548	1	0.3112	49
ni2702P122000	3,570	3,570	3,570	3,570	4,452	1	0.357	5
ni2702P124000				5,480	5,480
ni2702P126000				6,630	6,630
ni2702P128000				7,898	7,898
ni2702P130000				9,276	9,276
ni2702P132000				10,756	10,756
ni2702P134000				12,326	12,326
ni2702P136000				13,974	13,974
ni2702P138000				15,694	15,694
ni2702P140000				17,470	17,470
ni2702P142000				19,296	19,296
ni2703C99000				24,362	24,362
ni2703C100000				23,394	23,394
ni2703C102000				21,486	21,486
ni2703C104000				19,616	19,616
ni2703C106000				17,794	17,794
ni2703C108000				16,032	16,032
ni2703C110000				14,338	14,338
ni2703C112000				12,730	12,730
ni2703C114000				11,218	11,218			1
ni2703C116000				9,804	9,804			6
ni2703C118000				8,498	8,498			5
ni2703C120000				7,304	7,304			11
ni2703C122000				6,224	6,224			15
ni2703C124000	4,844	4,844	4,844	4,844	5,256	1	0.4844	11
ni2703C126000	4,006	4,006	3,880	3,958	4,400	4	1.5756	10
ni2703C128000	3,346	3,368	3,298	3,328	3,652	6	1.9988	9
ni2703C130000	3,062	3,170	2,792	2,802	3,004	8	2.3702	12
ni2703C132000	2,540	2,674	2,374	2,374	2,448	9	2.271	5
ni2703C134000	2,190	2,316	2,122	2,170	1,976	7	1.5424	9
ni2703C136000	1,842	1,942	1,830	1,830	1,582	8	1.5004	14
ni2703C138000	1,596	1,740	1,596	1,740	1,254	8	1.3358	28
ni2703C140000	1,394	1,466	1,384	1,384	990	9	1.2856	6
ni2703P99000	238	246	238	246	130	4	0.0966	17
ni2703P100000	250	280	250	272	162	5	0.1302	28
ni2703P102000	324	354	288	354	254	14	0.4536	30
ni2703P104000	432	492	412	466	384	11	0.5014	13
ni2703P106000	472	616	472	592	562	15	0.8294	15
ni2703P108000	766	770	612	726	796	18	1.274	10
ni2703P110000	810	1,050	810	964	1,098	25	2.3946	20
ni2703P112000	1,194	1,356	1,098	1,282	1,486	19	2.3826	10
ni2703P114000	1,526	1,776	1,526	1,676	1,968	14	2.3436	8
ni2703P116000	2,186	2,244	2,186	2,244	2,548	3	0.6674	6
ni2703P118000				3,236	3,236			4
ni2703P120000				4,036	4,036			2
ni2703P122000				4,948	4,948
ni2703P124000				5,974	5,974
ni2703P126000				7,112	7,112
ni2703P128000				8,356	8,356
ni2703P130000				9,700	9,700
ni2703P132000				11,138	11,138
ni2703P134000				12,662	12,662
ni2703P136000				14,262	14,262
ni2703P138000				15,928	15,928
ni2703P140000				17,662	17,662
ni2704C106000				18,012	18,012
ni2704C108000				16,284	16,284
ni2704C110000				14,628	14,628
ni2704C112000				13,054	13,054
ni2704C114000				11,568	11,568
ni2704C116000				10,180	10,180
ni2704C118000				8,892	8,892
ni2704C120000				7,712	7,712
ni2704C122000				6,638	6,638
ni2704C124000				5,670	5,670
ni2704C126000				4,804	4,804
ni2704C128000				4,040	4,040
ni2704C130000				3,368	3,368
ni2704C132000				2,794	2,794
ni2704C134000				2,302	2,302
ni2704C136000				1,884	1,884
ni2704P106000	782	782	772	772	702	3	0.2332	3
ni2704P108000	1,056	1,056	1,056	1,056	970	1	0.1056	1
ni2704P110000	1,402	1,402	1,286	1,350	1,310	9	1.2072	3
ni2704P112000	1,742	1,742	1,638	1,638	1,730	8	1.3514	1
ni2704P114000	2,220	2,302	2,220	2,292	2,236	10	2.265	4
ni2704P116000	2,756	2,756	2,652	2,652	2,840	7	1.9058	3
ni2704P118000				3,546	3,546
ni2704P120000				4,356	4,356
ni2704P122000				5,274	5,274
ni2704P124000				6,296	6,296
ni2704P126000				7,424	7,424
ni2704P128000				8,650	8,650
ni2704P130000				9,970	9,970
ni2704P132000				11,388	11,388
ni2704P134000				12,888	12,888
ni2704P136000				14,462	14,462

相关资讯: