上海期货交易所01月06日沪镍期权收盘行情

发布时间：2026年01月06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				37,780	37,780			4
ni2602C100000	44,994	44,994	39,322	39,322	36,782	4	16.4036	16
ni2602C102000	43,008	43,008	32,752	35,800	34,788	8	28.61	13
ni2602C104000	32,000	34,436	32,000	34,436	32,800	9	30.5264	25
ni2602C106000	31,886	32,800	31,886	32,800	30,820	7	22.434	24
ni2602C108000	29,918	31,346	29,918	31,346	28,852	8	24.5216	32
ni2602C110000	24,850	29,476	24,850	29,476	26,900	7	19.8458	32
ni2602C112000	25,666	27,666	25,666	27,666	24,972	20	53.5496	129
ni2602C114000	20,498	25,610	19,966	25,610	23,072	75	168.7306	1,055
ni2602C116000	19,580	23,878	19,580	23,592	21,208	186	425.4276	716
ni2602C118000	19,000	21,368	19,000	21,322	19,390	393	817.9404	1,000
ni2602C120000	13,760	20,000	13,760	19,506	17,626	178	317.7562	1,201
ni2602C122000	13,100	18,044	12,360	17,718	15,926	235	370.2622	1,519
ni2602C124000	11,412	15,938	10,808	15,900	14,300	318	415.7984	615
ni2602C126000	9,040	14,232	8,936	14,164	12,754	222	273.2044	480
ni2602C128000	8,424	12,630	8,114	12,380	11,300	645	720.665	1,583
ni2602C130000	7,010	11,358	6,430	10,880	9,944	5,538	5,501.5554	3,318
ni2602C132000	6,100	9,600	6,010	9,400	8,688	663	540.6444	922
ni2602C134000	5,624	8,690	4,800	8,056	7,536	1,691	1,132.8636	559
ni2602C136000	4,508	7,500	4,508	6,900	6,490	2,708	1,655.722	1,001
ni2602C138000	4,504	6,630	4,102	5,900	5,548	32,725	17,682.7074	5,999
ni2602C140000	3,600	5,990	3,600	5,160	4,706	6,706	3,427.5982	2,117
ni2602C142000	3,860	5,500	3,480	4,500	3,962	1,282	583.1452	569
ni2602C144000	3,448	4,710	3,116	3,994	3,308	30,086	11,946.6622	6,431
ni2602C146000	2,802	4,250	2,802	3,496	2,740	6,472	2,293.8294	1,926
ni2602C148000	3,012	3,890	2,634	3,096	2,252	1,238	391.804	319
ni2602C150000	2,600	3,500	2,320	2,844	1,846	11,843	3,484.2896	1,535
ni2602C152000	2,400	3,342	2,104	2,580	1,500	6,324	1,670.2136	1,405
ni2602P99000	36	50	30	48	6	307	1.218	1,015
ni2602P100000	48	52	44	48	8	284	1.3568	1,219
ni2602P102000	68	68	32	32	16	29	0.1172	358
ni2602P104000	48	48	30	44	30	81	0.326	260
ni2602P106000	60	62	36	50	50	438	2.1256	408
ni2602P108000	66	66	38	58	84	566	2.893	372
ni2602P110000	100	100	30	68	132	947	6.8352	1,225
ni2602P112000	102	110	60	74	204	610	4.9366	588
ni2602P114000	140	160	82	84	304	605	5.8202	1,354
ni2602P116000	236	236	112	116	440	1,426	20.9254	2,480
ni2602P118000	250	300	144	148	622	1,210	23.3326	1,570
ni2602P120000	422	452	202	218	856	11,326	344.398	8,383
ni2602P122000	462	666	256	276	1,156	1,389	59.925	831
ni2602P124000	952	980	360	360	1,528	2,447	149.4922	1,240
ni2602P126000	1,450	1,618	500	530	1,982	1,668	159.7482	848
ni2602P128000	2,500	2,500	772	820	2,526	3,962	552.0664	2,014
ni2602P130000	3,330	3,330	1,120	1,126	3,168	4,615	897.1474	1,304
ni2602P132000	4,998	4,998	1,630	1,630	3,912	1,762	499.8008	615
ni2602P134000	5,888	6,214	2,288	2,380	4,758	2,092	783.702	680
ni2602P136000	6,720	6,826	3,160	3,200	5,710	1,289	550.085	424
ni2602P138000	8,366	8,366	3,522	4,200	6,766	2,114	1,251.3838	1,147
ni2602P140000	9,800	10,000	5,470	5,558	7,924	581	374.8942	340
ni2602P142000	11,512	11,512	6,686	6,686	9,178	188	156.7398	148
ni2602P144000	13,082	13,240	8,236	8,236	10,524	168	179.1234	106
ni2602P146000	14,830	14,830	9,700	9,700	11,954	168	190.9154	98
ni2602P148000	16,542	16,806	11,392	11,392	13,464	263	344.4288	138
ni2602P150000	13,800	14,000	13,708	13,708	15,056	7	9.6876	7
ni2602P152000	15,436	15,436	15,436	15,436	16,710	1	1.5436	1
ni2603C99000				38,286	38,286
ni2603C100000				37,294	37,294
ni2603C102000				35,316	35,316
ni2603C104000				33,352	33,352
ni2603C106000				31,404	31,404
ni2603C108000				29,474	29,474			3
ni2603C110000				27,572	27,572
ni2603C112000				25,698	25,698			2
ni2603C114000				23,862	23,862			7
ni2603C116000				22,070	22,070			11
ni2603C118000				20,326	20,326			6
ni2603C120000	15,500	20,634	15,500	20,634	18,646	40	75.4118	33
ni2603C122000	14,142	18,556	14,142	17,382	17,032	23	40.985	38
ni2603C124000	12,800	16,880	12,800	16,800	15,486	28	45.4242	68
ni2603C126000	10,872	15,580	10,872	15,372	14,014	44	64.0894	126
ni2603C128000	10,404	14,148	9,626	13,256	12,620	131	157.0006	151
ni2603C130000	9,312	12,858	8,614	12,562	11,304	262	303.7458	292
ni2603C132000	7,980	12,010	7,812	11,300	10,080	165	170.693	211
ni2603C134000	7,500	10,634	6,848	9,800	8,956	488	406.6004	652
ni2603C136000	7,050	9,748	6,300	9,180	7,914	199	155.4918	117
ni2603C138000	6,300	8,930	5,600	7,870	6,954	544	371.505	235
ni2603C140000	5,688	8,146	5,220	7,310	6,070	155	99.3616	166
ni2603C142000	5,402	7,500	4,830	6,508	5,290	169	100.9498	130
ni2603C144000	5,102	6,996	4,606	6,314	4,588	993	557.5178	728
ni2603C146000	4,778	6,358	4,276	5,776	3,952	301	161.2614	128
ni2603C148000	4,458	5,904	4,238	5,332	3,378	116	59.4908	62
ni2603C150000	4,080	5,746	3,732	5,000	2,896	321	145.7038	184
ni2603C152000	3,804	5,322	3,450	4,738	2,462	838	356.551	306
ni2603P99000	86	118	82	114	34	29	0.3214	62
ni2603P100000	100	124	86	122	44	15	0.1618	45
ni2603P102000	82	148	82	130	70	19	0.2366	28
ni2603P104000	116	172	106	146	106	8	0.112	38
ni2603P106000	106	198	104	166	158	136	1.981	79
ni2603P108000	132	248	132	228	230	172	3.3462	86
ni2603P110000	160	300	158	220	326	164	3.5132	71
ni2603P112000	188	374	188	320	454	146	3.8548	63
ni2603P114000	280	418	280	310	616	138	4.521	79
ni2603P116000	378	540	336	398	822	249	11.0214	177
ni2603P118000	618	720	416	572	1,078	229	13.8948	138
ni2603P120000	756	1,040	542	732	1,396	873	72.1826	264
ni2603P122000	1,128	1,390	720	932	1,780	294	32.6002	72
ni2603P124000	1,804	1,804	912	912	2,232	488	70.9332	106
ni2603P126000	2,400	2,430	1,202	1,300	2,758	454	88.4394	205
ni2603P128000	3,134	3,220	1,558	1,800	3,360	234	56.5152	127
ni2603P130000	4,170	4,200	2,050	2,058	4,044	173	52.3392	79
ni2603P132000	5,530	5,530	2,678	2,872	4,816	260	99.7732	69
ni2603P134000	6,200	6,286	3,498	3,938	5,690	168	81.8422	76
ni2603P136000	7,926	7,928	5,120	5,254	6,646	141	84.9262	30
ni2603P138000	9,314	9,318	5,900	5,900	7,682	110	83.7396	67
ni2603P140000	10,844	10,846	6,700	7,334	8,796	107	95.9564	74
ni2603P142000	12,440	12,440	8,638	8,658	10,014	74	83.5982	64
ni2603P144000	14,090	14,116	9,810	10,118	11,310	63	77.8178	35
ni2603P146000	15,764	15,764	12,008	12,146	12,670	29	37.0802	10
ni2603P148000	13,622	13,716	13,606	13,716	14,094	10	13.6456	12
ni2603P150000				15,610	15,610
ni2603P152000	18,476	18,592	16,184	16,184	17,174	8	13.9874	8
ni2604C99000				38,548	38,548
ni2604C100000				37,570	37,570
ni2604C102000				35,626	35,626
ni2604C104000				33,702	33,702
ni2604C106000				31,800	31,800
ni2604C108000				29,926	29,926
ni2604C110000				28,086	28,086
ni2604C112000				26,288	26,288
ni2604C114000				24,532	24,532
ni2604C116000				22,822	22,822			1
ni2604C118000				21,160	21,160			5
ni2604C120000				19,564	19,564			9
ni2604C122000				18,034	18,034			8
ni2604C124000				16,564	16,564			11
ni2604C126000				15,152	15,152			11
ni2604C128000	15,020	15,020	15,020	15,020	13,832	2	3.004	24
ni2604C130000	13,636	13,636	13,636	13,636	12,584	1	1.3636	42
ni2604C132000	12,360	12,360	12,360	12,360	11,396	1	1.236	60
ni2604C134000	11,256	11,256	11,256	11,256	10,292	1	1.1256	22
ni2604C136000	11,552	11,552	8,126	10,304	9,274	4	3.8108	11
ni2604C138000	9,438	9,438	9,438	9,438	8,312	1	0.9438	14
ni2604C140000	8,682	8,682	8,682	8,682	7,432	1	0.8682	7
ni2604C142000	7,990	7,990	7,990	7,990	6,632	1	0.799	20
ni2604C144000	9,030	9,046	4,646	8,138	5,878	32	21.8598	53
ni2604C146000	5,668	6,914	5,668	6,890	5,214	4	2.514	3
ni2604C148000	5,330	6,980	5,330	6,980	4,604	4	2.466	4
ni2604C150000	5,016	13,416	5,016	6,738	4,038	5	3.7294	4
ni2604C152000	5,684	5,684	5,684	5,684	3,556	1	0.5684	1
ni2604P99000	172	172	164	166	116	4	0.0668	41
ni2604P100000	184	256	178	256	140	14	0.283	43
ni2604P102000	220	258	214	254	198	9	0.2056	62
ni2604P104000	264	358	260	358	276	10	0.2886	69
ni2604P106000	328	368	328	366	376	7	0.2442	73
ni2604P108000	406	410	404	404	500	3	0.122	87
ni2604P110000	522	522	246	336	660	3	0.1104	76
ni2604P112000	630	642	630	642	860	2	0.1272	43
ni2604P114000	800	816	620	790	1,102	16	1.1906	36
ni2604P116000	1,016	1,058	842	978	1,390	16	1.5692	25
ni2604P118000	1,480	1,480	1,126	1,226	1,724	19	2.4564	21
ni2604P120000	1,770	1,840	1,412	1,412	2,124	17	2.8712	25
ni2604P122000	2,426	2,426	1,738	1,738	2,590	5	1.0596	8
ni2604P124000	2,230	2,304	2,144	2,144	3,116	3	0.6678	5
ni2604P126000	2,500	3,300	2,500	2,644	3,700	5	1.5026	5
ni2604P128000	3,526	3,526	3,244	3,244	4,376	2	0.677	6
ni2604P130000	5,326	5,326	3,956	3,956	5,122	4	1.8696	6
ni2604P132000	5,184	5,184	4,786	4,786	5,930	3	1.59	2
ni2604P134000	6,160	6,160	5,746	5,746	6,820	3	1.8726	1
ni2604P136000	7,300	7,300	6,812	6,812	7,798	3	2.1362	2
ni2604P138000	8,550	8,550	8,382	8,382	8,830	2	1.6932	2
ni2604P140000	9,592	9,592	9,592	9,592	9,946	1	0.9592	1
ni2604P142000	10,870	10,870	10,870	10,870	11,140	1	1.087	1
ni2604P144000	12,214	12,214	12,214	12,214	12,382	1	1.2214	1
ni2604P146000	13,616	13,616	13,616	13,616	13,714	1	1.3616	1
ni2604P148000	15,070	15,070	15,070	15,070	15,098	1	1.507	1
ni2604P150000				16,528	16,528
ni2604P152000				18,040	18,040
ni2605C99000				39,322	39,322
ni2605C100000				38,368	38,368			2
ni2605C102000				36,476	36,476			2
ni2605C104000				34,608	34,608			11
ni2605C106000				32,772	32,772			1
ni2605C108000				30,976	30,976			7
ni2605C110000				29,212	29,212			21
ni2605C112000	25,000	25,200	24,700	24,700	27,482	15	37.5182	20
ni2605C114000				25,816	25,816			30
ni2605C116000				24,190	24,190			44
ni2605C118000	19,800	25,586	19,800	24,280	22,602	39	94.2242	64
ni2605C120000	18,300	24,106	18,100	23,006	21,096	17	36.9278	132
ni2605C122000	18,300	20,924	18,300	20,924	19,630	2	3.9224	63
ni2605C124000	15,500	20,130	15,500	19,886	18,222	7	13.1116	115
ni2605C126000				16,892	16,892			49
ni2605C128000	13,500	16,276	13,500	16,276	15,602	7	10.1882	77
ni2605C130000	15,500	16,510	14,998	14,998	14,398	42	64.8494	178
ni2605C132000	12,100	14,378	11,850	13,936	13,248	38	46.7804	245
ni2605C134000	11,000	13,450	10,500	12,964	12,156	18	21.401	312
ni2605C136000	10,022	13,238	9,424	12,070	11,148	27	34.1772	137
ni2605C138000	8,438	11,978	8,438	11,302	10,168	65	68.1456	250
ni2605C140000	10,000	11,456	10,000	11,400	9,296	25	27.595	70
ni2605C142000	8,608	10,500	7,782	9,874	8,442	11	9.7112	55
ni2605C144000	7,360	10,182	7,120	9,268	7,684	223	198.159	515
ni2605C146000	7,048	8,958	6,724	8,628	6,950	69	57.5972	90
ni2605C148000	6,716	8,264	6,216	8,130	6,298	5	3.7482	5
ni2605C150000	5,980	8,662	5,980	7,694	5,676	13	9.433	11
ni2605C152000	6,640	7,924	5,962	7,808	5,120	34	23.754	32
ni2605P99000	350	350	320	320	304	24	0.8224	67
ni2605P100000	400	400	300	314	350	9	0.3182	74
ni2605P102000	462	464	290	410	460	21	0.8642	48
ni2605P104000	526	552	394	466	594	15	0.6878	69
ni2605P106000	658	662	428	558	756	16	0.93	76
ni2605P108000	656	664	602	614	958	6	0.3844	60
ni2605P110000	1,000	1,004	654	780	1,192	9	0.7512	64
ni2605P112000	1,048	1,048	788	940	1,458	6	0.6176	58
ni2605P114000	1,500	1,500	970	1,132	1,788	6	0.7534	59
ni2605P116000	1,742	1,900	1,154	1,406	2,158	200	33.3904	101
ni2605P118000	1,802	1,802	1,436	1,638	2,564	8	1.4228	44
ni2605P120000	2,298	2,656	1,748	2,102	3,054	38	9.0552	372
ni2605P122000	3,082	3,082	2,124	2,314	3,584	7	1.8056	333
ni2605P124000	3,736	3,736	2,762	2,816	4,168	85	27.4286	155
ni2605P126000	4,996	4,996	3,600	3,800	4,834	126	52.6052	111
ni2605P128000	4,628	4,628	4,356	4,356	5,536	5	2.2868	30
ni2605P130000	6,522	6,522	5,136	5,136	6,326	25	14.3278	18
ni2605P132000	7,054	7,396	6,026	6,026	7,170	14	9.4704	14
ni2605P134000	8,494	8,556	6,460	6,664	8,070	10	7.7324	11
ni2605P136000	8,032	8,040	7,496	7,728	9,054	7	5.7132	3
ni2605P138000	9,158	9,158	8,626	8,894	10,068	4	3.5824	3
ni2605P140000	10,358	10,358	9,780	10,136	11,188	8	8.3242	9
ni2605P142000	11,630	11,630	11,078	11,078	12,328	3	3.4266	4
ni2605P144000	12,484	12,968	12,484	12,858	13,562	5	6.4026	6
ni2605P146000	14,364	14,364	14,216	14,216	14,824	2	2.858	2
ni2605P148000	15,814	15,814	15,680	15,680	16,164	2	3.1494	1
ni2605P150000	17,310	17,310	17,310	17,310	17,536	2	3.462	2
ni2605P152000				18,974	18,974
ni2609C118000				26,190	26,190
ni2609C120000				24,810	24,810
ni2609C122000	19,724	19,724	19,724	19,724	23,524	1	1.9724	1
ni2609C124000	18,630	18,630	18,630	18,630	22,248	1	1.863	1
ni2609C126000	17,614	17,614	17,614	17,614	21,044	1	1.7614	1
ni2609C128000	16,660	16,660	16,660	16,660	19,874	1	1.666	1
ni2609C130000	15,768	23,390	15,768	19,368	18,746	12	24.9164	7
ni2609C132000	14,936	18,534	14,936	18,534	17,688	2	3.347	2
ni2609C134000	14,162	17,530	14,162	17,530	16,630	2	3.1692	2
ni2609C136000	13,440	16,596	13,440	16,596	15,678	2	3.0036	2
ni2609C138000	12,770	15,730	12,770	15,730	14,732	2	2.85	2
ni2609C140000	12,152	14,926	12,152	13,850	13,836	57	79.5978	54
ni2609C142000	11,584	14,182	11,584	14,182	13,000	2	2.5766	2
ni2609C144000	11,060	13,558	11,060	13,558	12,166	3	3.8116	2
ni2609C146000	10,578	12,928	10,578	12,928	11,422	3	3.6372	2
ni2609C148000	10,136	12,344	10,132	12,344	10,696	5	5.55	3
ni2609C150000	9,576	11,758	9,120	11,758	9,986	3	3.0454	3
ni2609C152000	8,958	11,266	8,502	10,838	9,360	23	22.2748	11
ni2609C154000	8,384	10,818	8,068	10,818	8,736	8	6.8838	7
ni2609P118000	4,466	4,466	3,986	3,986	5,240	2	0.8452	2
ni2609P120000	5,270	5,270	4,574	4,574	5,848	3	1.4952	3
ni2609P122000	6,024	6,024	5,246	5,246	6,550	4	2.2566	3
ni2609P124000	6,750	6,750	5,926	5,926	7,260	5	3.1352	4
ni2609P126000	7,756	7,756	6,836	6,836	8,044	4	2.9152	3
ni2609P128000	8,628	8,628	7,710	7,710	8,862	9	7.1594	6
ni2609P130000	9,698	9,698	8,622	8,622	9,720	5	4.5302	4
ni2609P132000	10,844	10,844	10,612	10,612	10,646	2	2.1456	2
ni2609P134000	11,918	11,918	10,766	10,766	11,574	3	3.4426	3
ni2609P136000	12,926	12,926	12,926	12,926	12,610	1	1.2926	1
ni2609P138000	14,162	14,162	14,162	14,162	13,648	1	1.4162	1
ni2609P140000	15,448	15,448	15,448	15,448	14,740	1	1.5448	1
ni2609P142000	16,784	16,784	16,784	16,784	15,890	1	1.6784	1
ni2609P144000	18,166	18,166	18,166	18,166	17,040	1	1.8166	1
ni2609P146000	19,588	19,588	19,588	19,588	18,284	1	1.9588	1
ni2609P148000	21,046	21,046	21,046	21,046	19,544	1	2.1046	1
ni2609P150000	22,538	22,538	22,538	22,538	20,820	1	2.2538	1
ni2609P152000	24,060	24,060	24,060	24,060	22,182	1	2.406	1
ni2609P154000				23,544	23,544

相关资讯: