上海期货交易所01月05日沪镍期权收盘行情

发布时间：2026年01月05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
ni2602C99000				35,256	35,256			4
ni2602C100000				34,260	34,260			15
ni2602C102000				32,274	32,274			13
ni2602C104000				30,298	30,298			22
ni2602C106000				28,334	28,334			23
ni2602C108000				26,388	26,388			36
ni2602C110000				24,466	24,466			34
ni2602C112000				22,576	22,576			173
ni2602C114000	21,600	21,600	20,286	20,286	20,724	4	8.3886	1,124
ni2602C116000	19,000	19,000	18,000	18,200	18,918	28	52.0356	827
ni2602C118000	18,500	18,500	15,316	16,054	17,174	62	101.0208	1,173
ni2602C120000	14,850	15,066	10,406	14,312	15,496	267	378.7782	1,243
ni2602C122000	14,390	14,860	11,728	12,456	13,892	132	171.8028	1,541
ni2602C124000	11,000	12,800	10,280	10,996	12,374	104	115.6916	683
ni2602C126000	11,000	11,274	8,778	9,520	10,946	178	168.8834	480
ni2602C128000	7,888	9,758	7,516	8,224	9,616	241	198.0474	1,656
ni2602C130000	7,926	8,786	6,514	7,220	8,386	1,705	1,260.1566	4,743
ni2602C132000	6,800	7,694	5,784	6,300	7,264	411	264.5012	922
ni2602C134000	6,300	6,900	5,196	5,626	6,248	753	439.7428	852
ni2602C136000	4,552	6,572	4,552	5,030	5,336	1,118	583.067	1,269
ni2602C138000	5,100	5,880	4,166	4,590	4,526	12,915	6,076.6074	8,004
ni2602C140000	4,160	5,448	3,804	4,180	3,808	1,204	534.3588	1,300
ni2602C142000	4,916	4,916	3,510	3,656	3,182	319	120.7158	467
ni2602C144000	4,122	4,466	3,154	3,460	2,636	14,337	5,162.91	7,574
ni2602C146000	3,500	4,170	2,864	3,112	2,166	3,418	1,129.834	2,680
ni2602C148000	2,898	3,406	2,732	2,870	1,764	295	88.5542	207
ni2602C150000	2,800	3,872	2,488	2,636	1,436	2,445	695.9842	1,215
ni2602P99000	44	48	36	48	14	169	0.7052	1,006
ni2602P100000	50	60	46	52	20	267	1.3604	1,232
ni2602P102000	58	60	40	48	34	42	0.216	362
ni2602P104000	58	62	48	52	60	41	0.2256	246
ni2602P106000	82	82	56	60	96	133	0.8566	384
ni2602P108000	50	84	50	70	152	170	1.1258	524
ni2602P110000	152	152	90	100	230	620	6.4472	1,302
ni2602P112000	72	140	72	108	338	265	2.774	697
ni2602P114000	106	162	102	144	486	438	5.814	1,416
ni2602P116000	200	276	108	200	680	917	17.4512	2,557
ni2602P118000	350	384	226	270	934	601	16.0906	1,496
ni2602P120000	460	474	300	420	1,254	5,926	236.306	7,687
ni2602P122000	550	888	418	614	1,652	790	47.1338	914
ni2602P124000	1,000	1,078	740	954	2,132	725	67.2782	827
ni2602P126000	1,500	1,632	1,002	1,446	2,702	1,029	148.0076	799
ni2602P128000	3,150	3,150	1,576	2,154	3,370	2,111	463.417	1,746
ni2602P130000	2,046	3,474	2,046	3,072	4,138	1,315	413.1064	1,243
ni2602P132000	5,302	5,302	3,620	4,218	5,014	400	174.2016	535
ni2602P134000	5,466	5,992	5,110	5,422	5,998	599	333.5182	618
ni2602P136000	6,538	7,468	6,538	7,010	7,086	65	46.4024	170
ni2602P138000	8,444	8,700	8,166	8,600	8,272	49	41.756	241
ni2602P140000	9,800	10,400	9,748	10,000	9,554	21	21.0864	64
ni2602P142000	11,894	12,220	11,408	11,622	10,926	25	29.1312	60
ni2602P144000	13,498	13,910	13,008	13,668	12,380	36	47.7548	74
ni2602P146000	15,154	15,724	14,822	15,160	13,908	50	76.1244	50
ni2602P148000	16,916	17,492	16,696	16,770	15,504	40	68.2968	39
ni2602P150000				17,174	17,174
ni2603C99000				35,604	35,604
ni2603C100000				34,628	34,628
ni2603C102000				32,684	32,684
ni2603C104000				30,760	30,760
ni2603C106000				28,862	28,862
ni2603C108000				26,996	26,996			3
ni2603C110000				25,162	25,162
ni2603C112000				23,372	23,372			2
ni2603C114000				21,632	21,632			7
ni2603C116000				19,950	19,950			11
ni2603C118000				18,328	18,328			6
ni2603C120000	15,400	15,400	15,300	15,300	16,770	3	4.6076	32
ni2603C122000				15,280	15,280			41
ni2603C124000	12,814	12,814	12,074	12,074	13,858	5	6.2902	75
ni2603C126000	11,024	11,024	10,928	10,928	12,532	4	4.3904	149
ni2603C128000	9,488	9,822	9,488	9,804	11,286	15	14.6544	173
ni2603C130000	9,058	10,000	8,600	8,600	10,114	42	39.4516	342
ni2603C132000	8,188	8,296	7,436	7,986	9,016	23	18.1012	247
ni2603C134000	7,200	8,274	6,922	7,004	8,018	107	77.211	769
ni2603C136000	6,760	7,992	6,304	6,500	7,104	85	55.5004	138
ni2603C138000	7,174	7,174	5,770	5,858	6,256	134	78.8364	358
ni2603C140000	5,518	6,116	5,348	5,380	5,482	66	36.2682	127
ni2603C142000	5,800	6,308	4,928	4,990	4,804	53	26.8304	97
ni2603C144000	5,200	5,858	4,654	4,808	4,180	478	251.3562	612
ni2603C146000	5,000	5,500	4,094	4,624	3,612	88	43.4096	99
ni2603C148000	4,396	4,396	4,204	4,204	3,132	33	14.4864	30
ni2603C150000	4,566	5,056	3,732	4,008	2,694	194	81.9532	173
ni2603P99000				100	100			64
ni2603P100000	100	100	78	78	124	3	0.0256	44
ni2603P102000				182	182			38
ni2603P104000	106	106	106	106	258	1	0.0106	45
ni2603P106000	92	110	92	110	360	45	0.568	25
ni2603P108000	180	212	120	134	492	29	0.396	85
ni2603P110000	158	164	156	162	660	37	0.6936	62
ni2603P112000	220	238	194	198	866	12	0.3168	74
ni2603P114000	342	344	280	280	1,124	14	0.4496	91
ni2603P116000	570	580	432	432	1,442	21	1.0582	143
ni2603P118000	1,008	1,148	580	580	1,818	36	2.7172	126
ni2603P120000	1,020	1,232	688	736	2,258	74	6.23	384
ni2603P122000	1,344	1,344	1,290	1,290	2,766	9	1.1718	199
ni2603P124000	2,138	2,138	1,858	1,858	3,340	29	5.8122	207
ni2603P126000	2,900	3,124	2,322	2,390	4,012	42	11.0054	138
ni2603P128000	3,722	3,722	3,200	3,200	4,764	105	35.6304	154
ni2603P130000	4,494	4,494	4,340	4,344	5,590	16	7.048	48
ni2603P132000	6,010	6,394	5,818	5,818	6,488	14	8.4896	50
ni2603P134000	7,028	7,028	7,024	7,024	7,488	2	1.4052	75
ni2603P136000	8,126	8,424	8,126	8,236	8,572	6	4.9962	105
ni2603P138000	9,516	9,914	9,296	9,296	9,722	46	44.2816	94
ni2603P140000	11,042	11,492	10,830	10,830	10,944	56	62.5054	74
ni2603P142000	12,408	13,062	12,408	12,582	12,264	31	39.7216	26
ni2603P144000	14,770	14,770	14,506	14,506	13,638	6	8.8018	9
ni2603P146000	16,482	16,482	15,896	15,896	15,066	4	6.464	5
ni2603P148000	17,790	17,790	17,790	17,790	16,586	2	3.558	2
ni2603P150000				18,144	18,144
ni2604C99000				35,874	35,874
ni2604C100000				34,896	34,896
ni2604C102000				32,954	32,954
ni2604C104000				31,034	31,034
ni2604C106000				29,140	29,140
ni2604C108000				27,276	27,276
ni2604C110000				25,450	25,450
ni2604C112000				23,662	23,662
ni2604C114000				21,924	21,924
ni2604C116000				20,248	20,248			1
ni2604C118000	18,190	18,190	18,190	18,190	18,630	1	1.819	5
ni2604C120000				17,076	17,076			9
ni2604C122000				15,586	15,586			8
ni2604C124000				14,162	14,162			11
ni2604C126000	12,654	12,654	12,654	12,654	12,838	2	2.5308	11
ni2604C128000	11,490	11,490	11,490	11,490	11,588	3	3.4568	24
ni2604C130000	10,466	10,466	10,466	10,466	10,410	2	2.0932	42
ni2604C132000	8,000	9,538	8,000	9,538	9,302	3	2.7076	60
ni2604C134000	8,758	8,758	8,758	8,758	8,306	2	1.7516	23
ni2604C136000				7,378	7,378			11
ni2604C138000				6,514	6,514			14
ni2604C140000				5,742	5,742			8
ni2604C142000				5,044	5,044			21
ni2604C144000	15,482	15,482	6,048	6,048	4,400	10	8.2072	69
ni2604C146000				3,832	3,832			2
ni2604C148000				3,332	3,332
ni2604C150000				2,870	2,870
ni2604P99000	262	262	162	200	110	11	0.2372	42
ni2604P100000	284	284	178	184	134	11	0.2494	50
ni2604P102000	338	350	208	244	194	9	0.2632	64
ni2604P104000	418	418	252	272	276	10	0.3496	72
ni2604P106000	524	524	322	350	382	14	0.5954	76
ni2604P108000	642	642	414	414	518	17	0.8752	88
ni2604P110000	776	776	532	532	690	19	1.1986	75
ni2604P112000	940	940	510	630	900	19	1.3642	41
ni2604P114000	1,152	1,152	662	672	1,160	27	2.3254	29
ni2604P116000	1,410	1,410	880	1,000	1,480	22	2.4198	17
ni2604P118000	1,728	1,728	1,274	1,388	1,860	14	1.9742	11
ni2604P120000	2,144	2,144	1,646	1,770	2,300	15	2.7116	15
ni2604P122000	2,676	2,676	2,676	2,676	2,806	1	0.2676	4
ni2604P124000	3,308	3,308	3,308	3,308	3,378	1	0.3308	3
ni2604P126000	4,040	4,040	4,040	4,040	4,050	1	0.404	5
ni2604P128000	4,906	4,906	4,874	4,874	4,796	2	0.978	5
ni2604P130000	5,844	5,844	5,844	5,844	5,612	1	0.5844	4
ni2604P132000	6,890	6,890	6,890	6,890	6,500	1	0.689	1
ni2604P134000				7,498	7,498			1
ni2604P136000				8,566	8,566
ni2604P138000				9,696	9,696
ni2604P140000				10,918	10,918
ni2604P142000				12,216	12,216
ni2604P144000				13,568	13,568
ni2604P146000				14,996	14,996
ni2604P148000				16,488	16,488
ni2604P150000				18,022	18,022
ni2605C99000				36,534	36,534
ni2605C100000				35,596	35,596			2
ni2605C102000				33,744	33,744			2
ni2605C104000				31,918	31,918			11
ni2605C106000				30,130	30,130			1
ni2605C108000				28,388	28,388			7
ni2605C110000	26,436	26,436	26,436	26,436	26,684	1	2.6436	21
ni2605C112000	24,584	24,584	24,584	24,584	25,020	1	2.4584	23
ni2605C114000	22,590	22,590	22,590	22,590	23,424	1	2.259	30
ni2605C116000				21,870	21,870			44
ni2605C118000	19,316	19,572	19,316	19,572	20,368	2	3.8888	46
ni2605C120000	18,000	18,666	17,800	18,000	18,942	8	14.5498	116
ni2605C122000				17,558	17,558			63
ni2605C124000	14,976	14,976	14,976	14,976	16,250	1	1.4976	115
ni2605C126000	13,726	13,726	13,726	13,726	15,006	1	1.3726	49
ni2605C128000	12,762	13,410	11,696	12,616	13,806	9	11.4066	79
ni2605C130000	12,164	12,164	11,582	11,582	12,706	2	2.3746	203
ni2605C132000	10,422	10,642	10,100	10,642	11,636	4	4.1264	252
ni2605C134000	9,708	11,400	9,256	10,678	10,658	50	51.769	318
ni2605C136000	8,896	9,118	8,896	9,118	9,726	2	1.8014	138
ni2605C138000	8,772	9,382	8,000	8,534	8,860	62	53.827	270
ni2605C140000	8,146	8,146	7,818	7,972	8,058	4	3.1908	54
ni2605C142000	8,780	8,780	7,466	7,466	7,302	18	14.4582	57
ni2605C144000	7,000	8,542	6,944	7,208	6,620	91	67.3766	485
ni2605C146000	7,280	7,280	6,200	6,594	5,968	6	4.0806	61
ni2605C148000	6,214	6,214	6,214	6,214	5,394	1	0.6214	1
ni2605C150000	6,836	6,836	5,980	5,980	4,840	2	1.2816	2
ni2605C152000	5,892	6,540	5,682	5,682	4,360	7	4.2948	7
ni2605P99000	350	350	350	350	438	1	0.035	47
ni2605P100000	382	382	382	382	502	1	0.0382	71
ni2605P102000	466	466	466	466	648	1	0.0466	42
ni2605P104000	566	566	526	526	820	2	0.1092	65
ni2605P106000	678	678	678	678	1,032	1	0.0678	73
ni2605P108000	816	816	816	816	1,286	1	0.0816	55
ni2605P110000	1,000	1,000	1,000	1,000	1,578	1	0.1	62
ni2605P112000	1,202	1,202	1,202	1,202	1,910	1	0.1202	62
ni2605P114000	1,480	1,480	1,480	1,480	2,310	1	0.148	61
ni2605P116000	1,512	1,742	1,512	1,742	2,750	4	0.6738	87
ni2605P118000	2,224	2,224	2,160	2,214	3,244	9	1.98	45
ni2605P120000	2,668	2,668	2,668	2,668	3,814	1	0.2668	394
ni2605P122000	3,232	3,232	3,232	3,232	4,422	1	0.3232	334
ni2605P124000	4,180	4,180	3,892	3,892	5,108	3	1.1964	94
ni2605P126000	5,400	5,400	4,684	4,900	5,858	5	2.4584	86
ni2605P128000	5,552	5,552	5,552	5,552	6,650	1	0.5552	30
ni2605P130000	6,598	6,598	6,598	6,598	7,544	1	0.6598	17
ni2605P132000	7,584	7,584	7,584	7,584	8,468	1	0.7584	17
ni2605P134000	8,748	8,748	8,748	8,748	9,482	1	0.8748	8
ni2605P136000				10,544	10,544			1
ni2605P138000				11,670	11,670			2
ni2605P140000				12,862	12,862			5
ni2605P142000				14,098	14,098			2
ni2605P144000	14,744	14,744	14,744	14,744	15,410	1	1.4744	2
ni2605P146000				16,752	16,752
ni2605P148000				18,170	18,170
ni2605P150000				19,610	19,610
ni2605P152000				21,124	21,124

相关资讯: