上海期货交易所12月24日沪镍期权收盘行情

发布时间：2025年12月24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				27,650	27,650
ni2601C100000				26,650	26,650			8
ni2601C102000	21,946	21,946	21,946	21,946	24,650	2	4.6596
ni2601C104000				22,650	22,650			10
ni2601C106000				20,650	20,650			59
ni2601C108000	17,742	20,702	14,960	19,612	18,650	132	237.3864	50
ni2601C110000	15,288	18,396	13,842	17,682	16,650	135	216.9586	108
ni2601C112000	13,596	16,700	11,780	15,680	14,652	136	189.7708	153
ni2601C114000	11,726	14,428	9,786	13,502	12,660	206	252.4564	373
ni2601C116000	8,800	14,158	7,268	11,636	10,688	494	524.1396	796
ni2601C118000	6,398	12,164	5,420	9,970	8,758	1,191	1,075.8202	1,865
ni2601C120000	4,232	10,090	250	7,266	6,912	3,852	2,519.6022	3,185
ni2601C122000	2,226	8,460	1,666	5,768	5,214	10,243	4,593.5428	3,426
ni2601C124000	1,500	6,498	1,000	3,880	3,728	20,917	6,180.7852	2,862
ni2601C126000	700	5,000	630	2,400	2,504	48,824	9,428.7476	2,213
ni2601C128000	400	3,970	330	1,588	1,572	41,579	6,034.8432	2,371
ni2601C130000	176	3,000	176	950	918	155,826	16,054.1236	7,422
ni2601C132000	80	2,394	80	550	494	33,401	2,324.333	3,047
ni2601C134000	50	1,880	50	418	246	24,087	1,028.4556	2,466
ni2601C136000	60	1,444	30	280	112	14,221	440.669	2,072
ni2601C138000	24	902	20	86	46	13,545	258.0042	3,530
ni2601C140000	14	2,918	14	38	18	10,960	148.519	2,633
ni2601C142000	18	596	14	38	6	4,966	41.498	1,616
ni2601C144000	10	468	8	28	2	74,711	528.9182	16,848
ni2601P99000	4	6	2	2	2	463	0.1356	1,352
ni2601P100000	2	2	2	2	2	6	0.0012	697
ni2601P102000	2	2	2	2	2	25	0.005	391
ni2601P104000	2	2	2	2	2	136	0.0272	922
ni2601P106000	2	4	2	2	2	123	0.0254	673
ni2601P108000	4	12	2	2	2	540	0.2536	1,029
ni2601P110000	8	22	2	2	2	4,411	4.0722	2,346
ni2601P112000	12	28	6	8	2	2,379	3.2312	2,199
ni2601P114000	30	42	6	10	10	5,410	10.0984	2,725
ni2601P116000	30	76	14	16	38	9,134	29.8194	2,577
ni2601P118000	76	190	24	32	108	12,266	76.258	4,218
ni2601P120000	160	320	38	50	262	41,421	567.1356	6,278
ni2601P122000	500	1,238	92	108	564	51,668	1,641.5356	4,592
ni2601P124000	1,250	2,786	320	432	1,078	42,744	3,170.4362	3,124
ni2601P126000	2,000	4,410	700	1,008	1,854	19,916	2,848.353	1,925
ni2601P128000	3,406	5,442	1,500	1,950	2,922	6,847	1,620.445	804
ni2601P130000	4,934	6,664	2,378	3,400	4,268	3,341	1,335.1024	908
ni2601P132000	7,126	9,434	4,346	4,984	5,844	357	210.1868	107
ni2601P134000	8,618	10,468	5,442	6,752	7,596	306	233.3636	120
ni2601P136000	9,938	12,782	7,802	8,616	9,462	280	264.4972	96
ni2601P138000				11,396	11,396			1
ni2601P140000				13,368	13,368			1
ni2601P142000				15,356	15,356			1
ni2601P144000				17,350	17,350			1
ni2602C99000				28,056	28,056			4
ni2602C100000				27,086	27,086			16
ni2602C102000				25,162	25,162			13
ni2602C104000	23,046	23,046	23,046	23,046	23,268	1	2.3046	28
ni2602C106000	22,314	22,314	22,314	22,314	21,410	3	6.6038	25
ni2602C108000	18,434	21,630	18,082	20,260	19,600	105	206.5368	50
ni2602C110000	16,608	20,000	15,000	18,358	17,846	119	210.7402	52
ni2602C112000	15,000	18,000	14,366	16,480	16,156	80	126.9882	176
ni2602C114000	11,250	16,500	10,256	14,602	14,538	345	479.9998	1,128
ni2602C116000	10,606	14,790	9,788	13,024	13,004	325	394.878	953
ni2602C118000	8,900	13,500	8,172	11,728	11,558	627	655.1898	1,232
ni2602C120000	6,602	12,230	2,008	9,884	10,208	3,378	3,130.0512	1,683
ni2602C122000	5,300	10,874	4,680	8,736	8,958	2,698	2,197.0328	1,794
ni2602C124000	4,400	9,500	4,242	7,600	7,808	2,397	1,638.9868	1,281
ni2602C126000	4,776	12,612	3,800	6,820	6,762	2,235	1,349.5916	863
ni2602C128000	4,154	7,300	3,200	6,024	5,814	3,522	1,930.7146	1,289
ni2602C130000	3,252	6,600	2,622	5,430	4,964	22,531	10,637.698	4,035
ni2602C132000	2,926	5,986	2,560	4,900	4,208	1,541	670.9316	804
ni2602C134000	2,636	5,190	2,142	4,300	3,538	1,746	677.3432	785
ni2602C136000	2,300	4,624	1,884	4,068	2,962	1,712	601.7032	1,003
ni2602C138000	1,998	4,478	1,822	3,800	2,468	51,984	16,874.527	8,277
ni2602P99000	56	88	42	82	116	339	2.4424	303
ni2602P100000	64	98	48	90	146	1,192	9.4974	1,002
ni2602P102000	74	120	62	92	222	217	2.2086	385
ni2602P104000	96	162	94	144	326	116	1.516	206
ni2602P106000	110	230	110	182	470	154	2.6816	416
ni2602P108000	150	324	94	262	658	284	6.8162	348
ni2602P110000	202	450	190	346	902	1,566	46.9912	630
ni2602P112000	230	700	230	480	1,210	718	35.1028	612
ni2602P114000	470	1,126	426	668	1,592	2,742	190.5236	1,285
ni2602P116000	600	1,600	600	1,016	2,056	3,357	354.6124	1,858
ni2602P118000	1,100	4,660	920	1,474	2,608	2,452	347.1098	1,247
ni2602P120000	1,790	3,398	1,330	2,042	3,256	5,695	1,180.8942	1,552
ni2602P122000	2,402	4,660	1,532	2,906	4,004	942	247.8676	443
ni2602P124000	3,120	5,226	2,454	3,510	4,852	1,154	426.2112	559
ni2602P126000	4,412	7,108	3,390	4,820	5,802	1,200	600.1574	299
ni2602P128000	6,066	8,600	4,500	6,236	6,852	852	513.7372	330
ni2602P130000	7,632	9,492	5,702	7,426	8,000	336	251.185	127
ni2602P132000	9,112	10,504	7,218	8,960	9,242	174	155.6238	70
ni2602P134000	10,780	12,356	7,800	10,516	10,572	151	159.2706	77
ni2602P136000	12,604	14,106	10,194	11,946	11,992	179	221.6042	103
ni2602P138000	13,588	13,588	13,562	13,562	13,496	2	2.715	3
ni2603C99000				28,522	28,522
ni2603C100000				27,548	27,548
ni2603C102000				25,620	25,620
ni2603C104000				23,720	23,720
ni2603C106000				21,858	21,858
ni2603C108000	18,716	20,666	18,716	20,666	20,040	3	6.0048	3
ni2603C110000				18,276	18,276
ni2603C112000				16,574	16,574			1
ni2603C114000	14,288	14,442	14,288	14,442	14,944	2	2.873	2
ni2603C116000	11,364	13,300	11,364	13,300	13,394	6	7.012	9
ni2603C118000	13,462	13,462	13,462	13,462	11,932	1	1.3462	2
ni2603C120000	10,560	10,560	10,560	10,560	10,562	1	1.056	21
ni2603C122000	7,108	11,100	7,092	9,246	9,288	17	14.1626	34
ni2603C124000	5,950	8,774	5,950	7,776	8,116	31	23.3534	63
ni2603C126000	5,280	6,324	5,204	5,204	7,042	15	8.45	145
ni2603C128000	3,884	7,960	3,618	6,410	6,068	28	16.0628	164
ni2603C130000	3,650	6,570	3,260	6,000	5,192	473	225.9968	431
ni2603C132000	3,104	6,128	2,894	5,248	4,410	349	145.7308	470
ni2603C134000	2,722	6,148	2,202	4,846	3,732	1,121	431.1114	1,022
ni2603C136000	2,170	4,400	2,170	4,300	3,138	113	35.5438	78
ni2603C138000	1,948	4,788	1,948	4,050	2,620	1,102	350.219	602
ni2603P99000	80	162	80	162	110	8	0.0762	7
ni2603P100000	88	186	88	186	136	15	0.1474	31
ni2603P102000	120	220	120	220	210	20	0.273	29
ni2603P104000	162	318	162	318	310	28	0.5278	32
ni2603P106000	226	412	226	412	446	33	0.8634	40
ni2603P108000	318	702	318	536	628	31	1.1172	34
ni2603P110000	452	716	452	714	862	20	0.9746	32
ni2603P112000	632	1,066	632	954	1,158	9	0.7418	56
ni2603P114000	1,194	1,262	1,194	1,262	1,526	3	0.3982	61
ni2603P116000	1,162	1,842	1,118	1,666	1,972	33	3.9972	37
ni2603P118000	1,584	2,300	1,500	2,186	2,506	58	9.2462	55
ni2603P120000	2,214	2,560	2,040	2,560	3,134	57	12.1378	52
ni2603P122000	2,904	3,950	2,410	3,950	3,858	27	7.8708	6
ni2603P124000	3,756	4,488	3,312	4,488	4,680	30	11.0744	24
ni2603P126000	4,772	4,874	4,228	4,444	5,604	39	18.376	47
ni2603P128000	5,988	6,940	5,358	6,914	6,628	52	30.6516	57
ni2603P130000	7,336	7,524	6,498	6,498	7,748	60	43.1412	62
ni2603P132000	8,834	8,950	7,978	7,982	8,962	66	56.7876	67
ni2603P134000	10,478	10,588	9,372	9,418	10,282	60	60.148	60
ni2603P136000				11,684	11,684
ni2603P138000				13,162	13,162
ni2604C99000				28,600	28,600
ni2604C100000				27,642	27,642
ni2604C102000				25,744	25,744
ni2604C104000				23,882	23,882
ni2604C106000				22,060	22,060
ni2604C108000				20,290	20,290
ni2604C110000				18,574	18,574
ni2604C112000				16,924	16,924
ni2604C114000				15,342	15,342
ni2604C116000				13,838	13,838			1
ni2604C118000				12,412	12,412			5
ni2604C120000				11,086	11,086			9
ni2604C122000	5,806	7,618	5,806	7,560	9,850	4	2.679	9
ni2604C124000				8,704	8,704			12
ni2604C126000	6,270	6,270	6,270	6,270	7,648	1	0.627	11
ni2604C128000	5,498	5,498	5,498	5,498	6,680	1	0.5498	22
ni2604C130000	4,858	4,858	4,858	4,858	5,796	1	0.4858	40
ni2604C132000	4,078	6,326	4,078	6,326	5,020	16	8.4576	62
ni2604C134000	3,674	5,794	3,674	5,794	4,322	4	1.7682	18
ni2604C136000	4,608	5,352	4,608	5,352	3,698	4	1.9558	4
ni2604C138000	4,190	4,936	4,190	4,936	3,140	10	4.5434	10
ni2604P99000	212	258	212	258	190	2	0.047	24
ni2604P100000	234	290	234	290	234	2	0.0524	29
ni2604P102000	374	374	374	374	336	1	0.0374	43
ni2604P104000	474	474	474	474	472	1	0.0474	43
ni2604P106000				650	650			51
ni2604P108000	540	540	540	540	876	1	0.054	65
ni2604P110000	822	1,006	822	1,006	1,160	6	0.528	58
ni2604P112000				1,504	1,504			25
ni2604P114000				1,920	1,920			9
ni2604P116000				2,410	2,410			3
ni2604P118000	1,962	2,346	1,962	2,346	2,980	2	0.4308	4
ni2604P120000				3,646	3,646
ni2604P122000	3,968	4,100	3,968	4,100	4,406	2	0.8068	2
ni2604P124000	4,838	4,838	4,838	4,838	5,254	1	0.4838	1
ni2604P126000	5,882	6,062	5,882	6,062	6,192	3	1.7826	3
ni2604P128000	6,986	7,218	6,986	7,218	7,218	3	2.137	3
ni2604P130000	8,142	8,458	8,142	8,458	8,328	3	2.4742	3
ni2604P132000	9,784	9,784	9,784	9,784	9,546	1	0.9784	1
ni2604P134000	11,182	11,182	11,182	11,182	10,844	1	1.1182	1
ni2604P136000				12,214	12,214
ni2604P138000				13,650	13,650
ni2605C99000				29,072	29,072
ni2605C100000				28,120	28,120			2
ni2605C102000				26,246	26,246			2
ni2605C104000				24,408	24,408			11
ni2605C106000				22,612	22,612			1
ni2605C108000				20,872	20,872			4
ni2605C110000				19,190	19,190			18
ni2605C112000	16,100	18,000	15,800	17,900	17,570	13	21.5636	24
ni2605C114000				16,020	16,020			25
ni2605C116000	16,800	17,000	14,514	14,514	14,540	6	9.2368	40
ni2605C118000	11,700	13,520	8,872	13,350	13,134	18	23.1658	44
ni2605C120000	7,622	12,216	7,622	12,216	11,812	6	6.6036	131
ni2605C122000	10,000	12,000	10,000	11,186	10,588	13	14.1136	63
ni2605C124000	8,748	10,382	5,794	10,000	9,446	35	33.2464	115
ni2605C126000	5,888	9,322	5,888	9,222	8,382	20	17.8288	52
ni2605C128000	5,888	9,124	5,188	8,280	7,396	38	29.9274	89
ni2605C130000	4,640	8,262	4,056	7,400	6,514	154	92.935	140
ni2605C132000	5,000	7,462	3,840	7,058	5,712	212	117.9154	261
ni2605C134000	4,366	7,700	3,178	6,614	4,976	368	184.025	236
ni2605C136000	4,266	5,902	3,500	5,660	4,310	169	69.3598	137
ni2605C138000	3,908	5,762	2,910	5,266	3,738	405	164.821	230
ni2605P99000	280	408	280	392	270	9	0.3406	35
ni2605P100000	282	480	282	436	322	16	0.6562	85
ni2605P102000	494	590	454	548	446	24	1.2304	61
ni2605P104000	550	710	550	672	606	10	0.652	44
ni2605P106000	680	904	680	874	810	6	0.4948	56
ni2605P108000	840	1,104	840	1,088	1,066	8	0.8104	44
ni2605P110000	1,054	1,414	1,054	1,384	1,380	5	0.6576	49
ni2605P112000	1,222	1,790	1,222	1,630	1,756	10	1.614	67
ni2605P114000	1,554	2,306	1,500	2,036	2,198	15	2.7668	54
ni2605P116000	2,000	2,862	2,000	2,554	2,712	26	6.0864	72
ni2605P118000	3,142	3,436	3,050	3,162	3,300	19	6.0634	31
ni2605P120000	3,190	4,194	3,190	4,076	3,972	16	5.9848	37
ni2605P122000	4,920	4,920	3,724	4,676	4,740	12	5.2816	36
ni2605P124000	4,556	6,000	4,556	5,610	5,590	26	13.6656	26
ni2605P126000	7,998	7,998	5,238	6,708	6,520	20	12.879	27
ni2605P128000	6,672	8,190	6,672	7,772	7,526	23	17.2852	19
ni2605P130000	9,526	9,526	8,772	8,844	8,636	5	4.5438	4
ni2605P132000	10,756	10,756	10,030	10,308	9,826	6	6.2146	6
ni2605P134000	12,126	12,126	11,540	11,540	11,084	5	5.8974	5
ni2605P136000	13,028	13,028	13,028	13,028	12,410	1	1.3028	1
ni2605P138000	14,506	14,506	14,506	14,506	13,830	1	1.4506	1

相关资讯: