上海期货交易所03月05日沪镍期权收盘行情

发布时间：2026年03月05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
ni2604C99000				38,140	38,140
ni2604C100000				37,140	37,140
ni2604C102000				35,140	35,140
ni2604C104000				33,140	33,140
ni2604C106000				31,144	31,144
ni2604C108000				29,154	29,154
ni2604C110000				27,172	27,172
ni2604C112000				25,202	25,202
ni2604C114000				23,252	23,252
ni2604C116000				21,328	21,328			1
ni2604C118000				19,434	19,434			7
ni2604C120000				17,590	17,590			13
ni2604C122000				15,802	15,802			9
ni2604C124000	13,560	14,000	13,560	14,000	14,084	2	2.756	18
ni2604C126000				12,442	12,442			21
ni2604C128000	10,900	11,592	8,246	8,734	10,892	105	103.3176	134
ni2604C130000	9,224	9,422	6,828	7,106	9,450	198	155.2544	181
ni2604C132000	7,700	8,180	5,500	5,900	8,124	414	275.4248	728
ni2604C134000	6,384	6,618	4,418	4,546	6,914	141	74.5972	166
ni2604C136000	4,920	5,522	3,524	3,900	5,824	846	358.6964	1,021
ni2604C138000	4,360	4,894	2,896	3,180	4,854	691	260.7246	640
ni2604C140000	3,602	3,950	2,400	2,632	4,004	9,818	3,241.233	3,198
ni2604C142000	3,168	3,354	2,060	2,172	3,268	606	164.0752	1,109
ni2604C144000	2,566	2,892	1,738	1,858	2,638	425	97.5148	698
ni2604C146000	2,400	2,488	1,514	1,594	2,108	459	93.8224	698
ni2604C148000	1,866	2,178	1,310	1,398	1,666	417	72.6184	1,656
ni2604C150000	1,768	1,982	1,182	1,310	1,304	25,837	4,232.2724	8,860
ni2604C152000	1,446	1,810	996	1,118	1,008	552	74.2952	925
ni2604C154000	1,400	1,500	884	960	772	535	64.6322	514
ni2604C156000	1,280	1,340	808	894	586	504	55.9762	498
ni2604C158000	1,192	1,192	722	764	440	189	17.7436	304
ni2604C160000	1,050	1,088	642	666	326	885	78.2724	1,216
ni2604C162000	952	952	590	642	238	190	14.4208	269
ni2604C164000	870	908	542	592	174	161	11.0724	271
ni2604C166000	798	824	506	548	124	357	22.7216	1,556
ni2604C168000	740	740	450	458	88	40	2.403	299
ni2604C170000	660	718	436	442	62	9,824	576.8456	6,036
ni2604C172000	594	612	156	156	44	27	1.3472	158
ni2604C174000	526	572	330	380	30	1,258	52.8174	1,762
ni2604P99000	32	46	32	46	2	5	0.0156	191
ni2604P100000	22	60	22	56	2	7	0.0316	168
ni2604P102000	30	44	30	44	2	35	0.1108	55
ni2604P104000	30	60	24	60	6	19	0.0542	70
ni2604P106000	62	62	38	38	12	9	0.0468	132
ni2604P108000	78	116	78	90	24	81	0.6896	243
ni2604P110000	60	140	44	118	42	274	3.1112	338
ni2604P112000	114	166	110	136	74	81	1.0738	215
ni2604P114000	134	198	126	162	124	98	1.4906	167
ni2604P116000	162	234	154	196	198	161	2.8462	281
ni2604P118000	204	304	168	258	304	282	6.5156	386
ni2604P120000	304	408	268	334	460	3,438	115.445	2,160
ni2604P122000	318	484	314	402	672	362	13.4074	367
ni2604P124000	428	618	390	510	952	345	16.4608	430
ni2604P126000	570	848	516	660	1,310	441	28.6156	667
ni2604P128000	800	1,174	694	986	1,758	810	70.9162	1,551
ni2604P130000	1,030	1,704	998	1,352	2,314	18,095	2,217.7986	4,988
ni2604P132000	1,550	2,412	1,446	2,000	2,986	876	155.1248	592
ni2604P134000	2,306	3,374	2,054	2,850	3,776	1,005	264.4404	782
ni2604P136000	3,194	4,450	2,922	3,906	4,684	1,188	424.5404	2,845
ni2604P138000	3,680	5,906	3,680	5,462	5,714	409	188.2754	515
ni2604P140000	5,382	7,362	5,200	6,922	6,862	226	140.7194	1,289
ni2604P142000	7,162	9,000	6,786	8,530	8,124	100	79.151	290
ni2604P144000	8,840	10,798	8,340	10,212	9,494	82	79.6044	143
ni2604P146000	11,510	11,510	11,510	11,510	10,962	1	1.151	187
ni2604P148000				12,518	12,518			95
ni2604P150000	14,500	16,164	14,388	16,132	14,154	13	19.6876	238
ni2604P152000				15,860	15,860			71
ni2604P154000				17,622	17,622			79
ni2604P156000				19,434	19,434			16
ni2604P158000				21,288	21,288			30
ni2604P160000				23,174	23,174			4
ni2604P162000				25,086	25,086			6
ni2604P164000				27,020	27,020			1
ni2604P166000				28,972	28,972			2
ni2604P168000				30,936	30,936
ni2604P170000				32,910	32,910
ni2604P172000				34,892	34,892
ni2604P174000				36,878	36,878
ni2605C99000				38,812	38,812
ni2605C100000				37,828	37,828			2
ni2605C102000				35,872	35,872			2
ni2605C104000				33,934	33,934			1
ni2605C106000				32,016	32,016			1
ni2605C108000				30,124	30,124			3
ni2605C110000				28,262	28,262			15
ni2605C112000				26,434	26,434			11
ni2605C114000				24,644	24,644			31
ni2605C116000				22,906	22,906			41
ni2605C118000				21,222	21,222			40
ni2605C120000	19,630	19,630	10,924	18,150	19,594	4	6.8334	56
ni2605C122000	18,300	18,300	15,818	15,818	18,024	29	50.6192	42
ni2605C124000	16,484	16,484	14,386	14,500	16,512	4	5.987	105
ni2605C126000				15,090	15,090			40
ni2605C128000	12,856	12,880	10,402	10,744	13,738	121	142.2362	59
ni2605C130000	11,078	11,300	10,556	10,556	12,454	9	10.0332	66
ni2605C132000	9,998	10,088	9,368	9,368	11,236	10	9.9402	204
ni2605C134000	8,464	8,746	7,448	7,740	10,126	10	8.0984	179
ni2605C136000	8,252	8,252	6,572	6,806	9,082	23	16.3906	197
ni2605C138000	7,182	7,542	6,080	6,350	8,102	105	72.7192	174
ni2605C140000	6,218	6,920	5,560	5,758	7,218	309	191.0664	430
ni2605C142000	6,200	6,372	5,102	5,312	6,406	108	61.801	229
ni2605C144000	5,888	5,888	4,628	4,840	5,648	363	191.7292	554
ni2605C146000	5,218	5,218	4,378	4,460	4,982	58	26.557	197
ni2605C148000	4,800	4,800	4,140	4,160	4,374	7	3.0656	128
ni2605C150000	4,098	4,948	3,740	3,864	3,808	263	111.4036	530
ni2605C152000	4,230	4,290	3,522	3,632	3,332	77	29.601	351
ni2605C154000	4,008	4,050	3,380	3,482	2,890	53	19.4698	84
ni2605C156000	3,834	3,836	3,260	3,260	2,496	57	19.7038	152
ni2605C158000	3,620	3,620	3,202	3,202	2,160	9	3.0274	69
ni2605C160000	3,426	3,478	2,810	2,920	1,848	81	24.71	247
ni2605C162000	3,288	3,298	2,882	2,926	1,592	27	8.0758	39
ni2605C164000	3,120	3,120	2,554	2,710	1,358	71	19.7514	55
ni2605C166000	3,240	3,244	2,454	2,622	1,156	585	161.4354	1,506
ni2605C168000	2,690	2,750	2,432	2,432	984	17	4.5548	127
ni2605C170000	2,756	2,756	2,104	2,214	828	67	17.201	120
ni2605C172000	2,416	2,416	2,284	2,284	704	2	0.47	59
ni2605C174000	2,458	2,466	2,000	2,150	586	111	25.4756	240
ni2605P99000	90	140	90	126	82	122	1.4562	607
ni2605P100000	94	160	88	160	100	16	0.2066	169
ni2605P102000				146	146			61
ni2605P104000	130	130	122	122	208	9	0.1192	89
ni2605P106000	152	152	152	152	292	1	0.0152	92
ni2605P108000	196	196	168	170	400	20	0.4046	49
ni2605P110000	222	244	180	228	538	46	1.068	129
ni2605P112000	252	302	228	300	708	36	1.1692	96
ni2605P114000	354	362	302	362	918	40	1.6644	100
ni2605P116000	450	536	368	498	1,176	42	2.2982	285
ni2605P118000	510	700	476	668	1,492	50	3.2428	112
ni2605P120000	706	934	530	798	1,862	63	4.7694	405
ni2605P122000	960	1,258	700	1,088	2,288	126	12.5012	133
ni2605P124000	1,268	1,574	882	1,574	2,774	17	2.4802	89
ni2605P126000	1,562	2,064	1,544	2,040	3,348	73	12.9116	184
ni2605P128000	2,088	2,900	1,974	2,786	3,994	27	6.2826	129
ni2605P130000	2,800	3,714	2,600	3,508	4,706	107	32.2372	177
ni2605P132000	3,404	4,526	3,360	4,370	5,486	90	33.9728	303
ni2605P134000	4,072	5,676	4,072	5,550	6,372	72	33.7564	107
ni2605P136000	5,800	7,088	5,300	6,914	7,326	77	44.901	126
ni2605P138000	6,710	8,208	6,600	8,120	8,340	80	56.0708	57
ni2605P140000	8,300	9,786	7,900	9,516	9,454	32	26.7494	88
ni2605P142000	9,534	11,626	9,534	11,626	10,640	5	5.552	52
ni2605P144000	11,066	13,150	11,038	12,820	11,878	25	29.7348	17
ni2605P146000				13,208	13,208			22
ni2605P148000				14,596	14,596			13
ni2605P150000				16,028	16,028			22
ni2605P152000				17,548	17,548			8
ni2605P154000				19,104	19,104			6
ni2605P156000				20,708	20,708			3
ni2605P158000				22,370	22,370			3
ni2605P160000				24,054	24,054			1
ni2605P162000				25,796	25,796			1
ni2605P164000				27,560	27,560			3
ni2605P166000				29,356	29,356			2
ni2605P168000				31,182	31,182			1
ni2605P170000				33,026	33,026			3
ni2605P172000				34,900	34,900
ni2605P174000				36,782	36,782
ni2606C104000				33,998	33,998
ni2606C106000				32,094	32,094
ni2606C108000				30,214	30,214
ni2606C110000				28,374	28,374
ni2606C112000				26,570	26,570
ni2606C114000				24,806	24,806
ni2606C116000				23,088	23,088
ni2606C118000				21,416	21,416
ni2606C120000				19,816	19,816
ni2606C122000				18,276	18,276
ni2606C124000				16,792	16,792
ni2606C126000				15,372	15,372
ni2606C128000				14,046	14,046
ni2606C130000				12,782	12,782
ni2606C132000				11,576	11,576
ni2606C134000				10,474	10,474
ni2606C136000				9,438	9,438
ni2606C138000				8,458	8,458			1
ni2606C140000				7,580	7,580			8
ni2606C142000				6,762	6,762			5
ni2606C144000				5,992	5,992			9
ni2606C146000				5,328	5,328			5
ni2606C148000				4,700	4,700			8
ni2606C150000				4,136	4,136			5
ni2606C152000				3,638	3,638			8
ni2606C154000				3,168	3,168			16
ni2606C156000				2,778	2,778			12
ni2606C158000				2,410	2,410			11
ni2606C160000	4,044	4,044	4,044	4,044	2,094	1	0.4044	12
ni2606C162000	3,906	3,906	3,906	3,906	1,812	1	0.3906	16
ni2606C164000	3,834	3,834	3,834	3,834	1,558	1	0.3834	16
ni2606C166000	6,000	6,000	3,250	3,250	1,346	18	6.7204	122
ni2606C168000	3,532	3,532	2,974	2,998	1,146	11	3.4938	27
ni2606C170000	3,104	3,104	3,104	3,104	988	1	0.3104	33
ni2606C172000	3,110	3,110	3,094	3,094	836	2	0.6204	16
ni2606C174000	2,968	2,968	2,956	2,956	718	2	0.5924	20
ni2606P104000	184	330	170	280	264	26	0.673	34
ni2606P106000	328	344	328	332	360	5	0.1676	20
ni2606P108000	408	414	358	384	480	14	0.5598	18
ni2606P110000	492	500	410	484	640	17	0.8054	26
ni2606P112000	570	604	530	588	834	27	1.5718	45
ni2606P114000	738	740	626	734	1,068	41	2.8794	32
ni2606P116000	904	908	818	908	1,346	36	3.1586	43
ni2606P118000	1,078	1,160	1,078	1,138	1,672	8	0.904	9
ni2606P120000	1,452	1,452	1,440	1,440	2,070	8	1.1554	66
ni2606P122000	1,810	1,810	1,810	1,810	2,524	1	0.181	33
ni2606P124000	2,192	2,192	2,192	2,192	3,036	1	0.2192	29
ni2606P126000				3,612	3,612			13
ni2606P128000	3,650	3,650	3,650	3,650	4,280	2	0.793	38
ni2606P130000				5,012	5,012			19
ni2606P132000				5,802	5,802			13
ni2606P134000	6,800	6,800	6,800	6,800	6,692	1	0.68	12
ni2606P136000				7,652	7,652			7
ni2606P138000				8,668	8,668			11
ni2606P140000				9,784	9,784			8
ni2606P142000				10,962	10,962			7
ni2606P144000				12,186	12,186			3
ni2606P146000				13,516	13,516			4
ni2606P148000				14,884	14,884			1
ni2606P150000				16,314	16,314			1
ni2606P152000				17,812	17,812			1
ni2606P154000				19,338	19,338			1
ni2606P156000				20,944	20,944			1
ni2606P158000				22,572	22,572			1
ni2606P160000				24,252	24,252			1
ni2606P162000				25,966	25,966
ni2606P164000				27,708	27,708
ni2606P166000				29,494	29,494
ni2606P168000				31,292	31,292
ni2606P170000				33,132	33,132
ni2606P172000				34,976	34,976
ni2606P174000				36,858	36,858
ni2609C106000				34,680	34,680
ni2609C108000				33,032	33,032
ni2609C110000				31,434	31,434
ni2609C112000				29,866	29,866
ni2609C114000				28,358	28,358
ni2609C116000				26,876	26,876
ni2609C118000				25,462	25,462			4
ni2609C120000				24,076	24,076			4
ni2609C122000				22,754	22,754			9
ni2609C124000				21,470	21,470			6
ni2609C126000				20,240	20,240			9
ni2609C128000				19,064	19,064			5
ni2609C130000				17,920	17,920			9
ni2609C132000				16,854	16,854			5
ni2609C134000				15,790	15,790			5
ni2609C136000				14,834	14,834			6
ni2609C138000				13,882	13,882			5
ni2609C140000	16,600	16,600	9,716	12,182	12,998	6	7.4068	57
ni2609C142000				12,156	12,156			7
ni2609C144000				11,332	11,332			8
ni2609C146000				10,598	10,598			5
ni2609C148000	9,788	9,788	9,788	9,788	9,866	1	0.9788	38
ni2609C150000	9,100	9,100	8,998	8,998	9,194	2	1.8098	30
ni2609C152000	8,884	8,884	8,884	8,884	8,564	2	1.7768	19
ni2609C154000				7,934	7,934			7
ni2609C156000				7,398	7,398			17
ni2609C158000				6,864	6,864			25
ni2609C160000				6,352	6,352			27
ni2609C162000				5,906	5,906			18
ni2609C164000				5,462	5,462			15
ni2609C166000	16,878	16,878	4,110	7,888	5,050	17	12.7534	79
ni2609C168000				4,684	4,684			10
ni2609C170000	6,152	6,152	6,152	6,152	4,318	1	0.6152	13
ni2609C172000				3,986	3,986			20
ni2609C174000	5,574	11,190	3,184	3,184	3,692	4	2.5586	6
ni2609P106000	1,024	1,114	1,000	1,090	2,058	13	1.374	38
ni2609P108000	1,250	1,320	1,202	1,202	2,406	8	1.026	43
ni2609P110000	1,460	1,464	1,460	1,464	2,802	2	0.2924	91
ni2609P112000				3,224	3,224			57
ni2609P114000				3,710	3,710			22
ni2609P116000				4,220	4,220			18
ni2609P118000				4,796	4,796			109
ni2609P120000				5,400	5,400			48
ni2609P122000	4,054	4,408	4,054	4,408	6,072	2	0.8462	33
ni2609P124000				6,778	6,778			18
ni2609P126000				7,538	7,538			81
ni2609P128000				8,350	8,350			27
ni2609P130000				9,196	9,196			22
ni2609P132000				10,120	10,120			30
ni2609P134000				11,044	11,044			15
ni2609P136000				12,080	12,080			11
ni2609P138000				13,116	13,116			9
ni2609P140000				14,222	14,222			15
ni2609P142000				15,368	15,368			6
ni2609P144000				16,534	16,534			6
ni2609P146000				17,790	17,790			5
ni2609P148000				19,046	19,046			3
ni2609P150000				20,366	20,366			5
ni2609P152000				21,724	21,724			5
ni2609P154000				23,086	23,086			5
ni2609P156000				24,538	24,538			5
ni2609P158000				25,996	25,996			3
ni2609P160000				27,474	27,474			6
ni2609P162000				29,018	29,018			2
ni2609P164000				30,566	30,566			3
ni2609P166000				32,144	32,144			2
ni2609P168000				33,770	33,770
ni2609P170000				35,396	35,396
ni2609P172000				37,056	37,056
ni2609P174000				38,752	38,752

相关资讯: