上海期货交易所12月23日沪镍期权收盘行情

发布时间：2025年12月23日 00:00

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
ni2601C99000				22,810	22,810
ni2601C100000	21,022	21,732	21,022	21,732	21,810	2	4.2754	8
ni2601C102000	20,178	21,108	20,178	21,108	19,810	2	4.1286	3
ni2601C104000	16,904	19,608	16,904	19,608	17,810	45	82.2694	17
ni2601C106000	14,910	17,504	14,822	17,504	15,810	95	153.418	73
ni2601C108000	12,828	15,608	12,822	15,608	13,810	93	130.429	54
ni2601C110000	10,924	13,608	10,834	13,608	11,810	106	128.3678	106
ni2601C112000	9,180	11,606	8,862	11,606	9,818	156	158.3982	183
ni2601C114000	7,076	9,614	6,858	9,300	7,850	209	165.596	438
ni2601C116000	4,440	7,622	4,112	7,050	5,952	1,537	900.2314	975
ni2601C118000	2,712	5,796	2,360	4,858	4,208	4,605	1,808.1978	2,110
ni2601C120000	1,350	3,900	1,110	3,254	2,720	26,426	6,041.2936	3,867
ni2601C122000	898	2,262	450	1,710	1,584	60,483	8,274.702	4,443
ni2601C124000	388	1,186	272	876	816	47,373	3,829.9908	4,621
ni2601C126000	200	648	142	470	368	33,544	1,508.8896	3,459
ni2601C128000	106	406	68	198	144	16,466	426.2168	2,408
ni2601C130000	70	286	26	102	48	47,858	803.8314	6,195
ni2601C132000	60	180	26	52	14	8,198	78.1914	1,961
ni2601C134000	28	116	24	36	2	4,368	27.0416	1,176
ni2601C136000	26	82	8	12	2	3,965	15.0086	1,104
ni2601C138000	32	60	8	14	2	2,804	7.8944	1,225
ni2601C140000	8	46	8	10	2	2,310	5.3862	719
ni2601C142000	6	32	2	10	2	1,145	1.4412	538
ni2601C144000	8	34	4	8	2	6,753	10.1524	3,533
ni2601P99000	4	6	2	4	2	255	0.1054	1,567
ni2601P100000	4	4	2	2	2	266	0.054	697
ni2601P102000	2	2	2	2	2	14	0.0028	396
ni2601P104000	2	4	2	2	2	82	0.017	922
ni2601P106000	2	4	2	2	2	152	0.0316	672
ni2601P108000	16	16	6	6	2	468	0.4026	1,106
ni2601P110000	28	28	10	10	2	1,680	2.9136	2,496
ni2601P112000	50	50	14	18	8	3,272	8.2786	2,397
ni2601P114000	62	70	24	26	42	4,294	18.177	4,262
ni2601P116000	188	188	30	42	142	13,026	113.7876	3,684
ni2601P118000	300	396	86	92	398	22,376	462.2082	4,355
ni2601P120000	1,032	1,172	192	210	910	33,640	1,801.4682	4,879
ni2601P122000	2,112	2,582	536	702	1,774	9,753	1,134.7078	1,884
ni2601P124000	3,568	3,724	1,316	1,950	3,006	1,062	234.9712	331
ni2601P126000	6,000	6,000	2,906	3,178	4,556	239	98.0284	155
ni2601P128000	7,008	7,352	4,610	4,912	6,334	151	92.4384	70
ni2601P130000	9,256	9,352	6,580	6,580	8,238	142	111.7198	36
ni2601P132000	11,162	11,188	8,642	8,740	10,202	141	137.7608	33
ni2601P134000				12,192	12,192			17
ni2601P136000				14,190	14,190			6
ni2601P138000				16,190	16,190			1
ni2601P140000				18,190	18,190			1
ni2601P142000				20,190	20,190			1
ni2601P144000				22,190	22,190			1
ni2602C99000				23,298	23,298			4
ni2602C100000				22,308	22,308			16
ni2602C102000	22,000	22,000	22,000	22,000	20,344	1	2.2	14
ni2602C104000	17,530	20,000	17,274	20,000	18,408	50	91.1578	28
ni2602C106000	15,568	18,082	15,200	18,082	16,506	43	71.1462	26
ni2602C108000	13,634	16,118	13,342	16,118	14,658	56	82.4152	39
ni2602C110000	11,700	14,194	11,374	14,194	12,876	88	111.176	59
ni2602C112000	10,000	12,312	9,574	12,312	11,178	168	173.9096	178
ni2602C114000	7,022	11,000	7,022	11,000	9,588	669	597.2106	1,288
ni2602C116000	6,700	9,002	6,086	8,500	8,110	724	560.6502	1,068
ni2602C118000	5,048	7,400	4,288	6,656	6,768	1,232	736.6016	1,392
ni2602C120000	3,520	6,100	3,450	5,728	5,570	5,200	2,394.3638	2,805
ni2602C122000	2,500	5,108	2,402	4,634	4,510	4,650	1,698.7262	2,389
ni2602C124000	2,300	4,368	2,030	4,050	3,596	4,803	1,517.0556	1,771
ni2602C126000	1,900	3,686	1,798	3,442	2,830	2,578	709.9768	1,075
ni2602C128000	1,500	3,172	1,500	2,948	2,190	2,923	638.5052	1,139
ni2602C130000	1,500	2,798	1,308	2,622	1,664	9,402	1,876.8904	4,111
ni2602C132000	1,450	2,390	1,150	2,208	1,242	2,631	430.7784	717
ni2602C134000	1,140	2,120	1,014	1,976	920	1,458	213.1582	660
ni2602C136000	1,212	1,920	944	1,760	670	1,390	186.1736	731
ni2602C138000	950	1,760	800	1,604	480	17,435	2,065.619	5,940
ni2602P99000	36	60	32	56	30	254	1.1654	194
ni2602P100000	48	70	40	62	42	900	4.7742	873
ni2602P102000	38	80	38	66	80	496	2.6662	409
ni2602P104000	70	104	60	96	142	130	1.0724	161
ni2602P106000	136	140	82	128	240	694	7.708	405
ni2602P108000	110	188	110	170	390	846	12.651	335
ni2602P110000	266	280	190	244	608	1,157	27.0088	732
ni2602P112000	430	440	300	340	908	1,557	54.8588	574
ni2602P114000	702	760	470	570	1,318	1,263	72.8954	869
ni2602P116000	1,160	1,208	750	872	1,838	3,488	326.751	1,592
ni2602P118000	1,652	1,890	1,176	1,350	2,494	2,238	327.2456	1,052
ni2602P120000	2,454	2,820	1,900	2,196	3,294	2,690	589.316	1,489
ni2602P122000	3,920	4,010	2,852	3,150	4,230	1,008	331.6754	327
ni2602P124000	1,906	5,680	1,894	4,410	5,314	402	183.917	269
ni2602P126000	6,790	7,000	5,406	5,406	6,546	318	192.201	180
ni2602P128000	8,496	8,602	7,096	7,096	7,904	155	119.4332	69
ni2602P130000	10,228	10,338	8,668	8,674	9,376	69	65.7606	42
ni2602P132000	12,002	12,226	10,228	10,228	10,952	80	90.7144	49
ni2602P134000				12,628	12,628			3
ni2602P136000				14,376	14,376
ni2602P138000				16,184	16,184			1
ni2603C99000				23,570	23,570
ni2603C100000				22,596	22,596
ni2603C102000				20,672	20,672
ni2603C104000				18,784	18,784
ni2603C106000				16,948	16,948
ni2603C108000				15,170	15,170
ni2603C110000				13,462	13,462
ni2603C112000	12,074	12,074	12,074	12,074	11,840	1	1.2074	1
ni2603C114000	9,056	9,056	9,056	9,056	10,324	2	1.938	3
ni2603C116000	7,404	7,404	7,400	7,400	8,916	6	4.4404	10
ni2603C118000	6,634	6,634	6,634	6,634	7,622	1	0.6634	3
ni2603C120000	3,020	5,810	3,020	5,810	6,448	3	1.376	22
ni2603C122000	4,000	5,300	4,000	5,300	5,398	19	8.3432	31
ni2603C124000	3,888	3,888	3,888	3,888	4,470	1	0.3888	45
ni2603C126000	2,698	3,858	2,346	3,858	3,660	28	9.0408	142
ni2603C128000	2,236	3,578	1,874	3,578	2,966	92	24.4746	162
ni2603C130000	1,700	3,070	1,444	2,830	2,378	250	55.354	283
ni2603C132000	1,328	2,580	1,276	2,576	1,886	408	76.4864	341
ni2603C134000	1,300	2,718	900	2,220	1,480	1,169	189.6206	764
ni2603P99000	100	100	80	80	92	2	0.018	2
ni2603P100000	96	112	94	94	120	4	0.0406	29
ni2603P102000	124	152	124	152	196	7	0.0968	23
ni2603P104000	172	212	172	212	308	2	0.0384	18
ni2603P106000	238	298	238	296	470	3	0.0832	20
ni2603P108000	394	394	394	394	692	1	0.0394	27
ni2603P110000	424	536	424	476	982	4	0.186	31
ni2603P112000	604	682	598	682	1,356	9	0.5498	58
ni2603P114000	808	1,074	808	1,074	1,838	11	0.9744	62
ni2603P116000	1,602	1,666	1,184	1,496	2,426	9	1.245	9
ni2603P118000	1,862	2,200	1,862	2,034	3,130	3	0.6096	3
ni2603P120000				3,952	3,952			2
ni2603P122000				4,898	4,898			1
ni2603P124000				5,966	5,966			3
ni2603P126000	5,898	6,254	5,898	5,926	7,154	9	5.5102	10
ni2603P128000	7,332	7,712	7,298	7,298	8,456	11	8.285	11
ni2603P130000	8,752	8,808	8,752	8,808	9,864	2	1.756	2
ni2603P132000	10,456	10,456	10,456	10,456	11,370	1	1.0456	1
ni2603P134000				12,962	12,962
ni2604C99000				23,608	23,608
ni2604C100000				22,638	22,638
ni2604C102000				20,720	20,720
ni2604C104000				18,844	18,844
ni2604C106000				17,016	17,016
ni2604C108000				15,248	15,248
ni2604C110000				13,552	13,552
ni2604C112000				11,948	11,948
ni2604C114000				10,442	10,442
ni2604C116000				9,042	9,042			1
ni2604C118000	8,022	9,352	8,022	8,842	7,756	3	2.6216	5
ni2604C120000				6,588	6,588			9
ni2604C122000	5,996	5,996	5,158	5,476	5,540	3	1.663	9
ni2604C124000				4,612	4,612			12
ni2604C126000	4,268	4,274	4,268	4,274	3,800	5	2.0878	12
ni2604C128000	3,716	3,732	3,716	3,732	3,100	3	1.1164	22
ni2604C130000	3,268	3,312	3,196	3,290	2,504	6	1.9578	40
ni2604C132000	2,888	3,106	2,700	3,106	2,002	12	3.4366	59
ni2604C134000	2,588	2,934	2,364	2,934	1,586	23	6.0758	17
ni2604P99000	188	228	178	228	106	6	0.1196	22
ni2604P100000	204	264	194	264	138	8	0.1866	27
ni2604P102000	260	320	246	318	220	19	0.5228	42
ni2604P104000	270	396	264	392	344	32	1.0798	42
ni2604P106000	354	506	352	498	514	36	1.5662	51
ni2604P108000	570	648	466	626	744	41	2.3108	64
ni2604P110000	864	864	644	830	1,044	44	3.3238	60
ni2604P112000	1,000	1,118	944	1,094	1,436	19	1.9508	25
ni2604P114000	1,240	1,472	1,240	1,452	1,926	7	0.9756	9
ni2604P116000				2,522	2,522			3
ni2604P118000	2,488	2,488	2,488	2,488	3,230	1	0.2488	3
ni2604P120000				4,056	4,056
ni2604P122000				5,002	5,002
ni2604P124000				6,066	6,066
ni2604P126000				7,250	7,250
ni2604P128000				8,544	8,544
ni2604P130000				9,942	9,942
ni2604P132000				11,436	11,436
ni2604P134000				13,014	13,014
ni2605C99000				24,156	24,156
ni2605C100000				23,200	23,200			2
ni2605C102000				21,322	21,322			2
ni2605C104000				19,490	19,490			11
ni2605C106000				17,710	17,710			1
ni2605C108000				15,996	15,996			4
ni2605C110000				14,354	14,354			18
ni2605C112000				12,794	12,794			14
ni2605C114000				11,326	11,326			25
ni2605C116000				9,956	9,956			40
ni2605C118000	8,288	8,288	8,288	8,288	8,690	1	0.8288	45
ni2605C120000	6,654	6,796	6,654	6,796	7,528	5	3.357	129
ni2605C122000	5,600	6,986	5,500	6,986	6,474	4	2.3586	63
ni2605C124000	4,658	5,800	4,370	5,650	5,526	30	15.5478	115
ni2605C126000	4,522	4,952	4,120	4,952	4,680	6	2.6874	39
ni2605C128000	4,232	4,852	3,300	4,852	3,934	19	7.419	86
ni2605C130000	3,100	4,444	2,926	4,340	3,280	45	16.3756	112
ni2605C132000	2,900	3,884	2,604	3,868	2,712	57	17.5722	201
ni2605C134000	2,634	3,640	2,420	3,640	2,230	124	34.2176	173
ni2605P99000	230	304	230	304	204	9	0.2226	28
ni2605P100000	284	284	248	276	248	10	0.266	87
ni2605P102000	338	416	314	416	370	13	0.4432	63
ni2605P104000	472	518	374	518	536	30	1.29	40
ni2605P106000	646	668	526	668	754	37	2.128	59
ni2605P108000	842	842	680	812	1,036	27	2.0566	47
ni2605P110000	1,140	1,330	924	1,330	1,388	24	2.4614	54
ni2605P112000	1,522	1,596	1,210	1,388	1,824	23	3.2294	75
ni2605P114000	1,998	1,998	1,526	1,742	2,350	24	4.0088	57
ni2605P116000	2,630	2,630	2,240	2,300	2,972	7	1.7042	66
ni2605P118000	2,780	2,780	2,780	2,780	3,698	1	0.278	40
ni2605P120000	4,500	4,500	3,874	4,000	4,530	7	2.9374	36
ni2605P122000	5,000	5,000	4,604	4,604	5,468	3	1.4208	33
ni2605P124000	5,772	5,772	5,772	5,772	6,512	1	0.5772	16
ni2605P126000				7,660	7,660			15
ni2605P128000	8,330	8,330	8,330	8,330	8,906	1	0.833	3
ni2605P130000				10,244	10,244			1
ni2605P132000				11,670	11,670			1
ni2605P134000				13,180	13,180

相关资讯: