上海期货交易所03月06日沪镍期权收盘行情

发布时间：2026年03月06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				37,390	37,390
ni2604C100000				36,390	36,390
ni2604C102000				34,390	34,390
ni2604C104000				32,390	32,390
ni2604C106000				30,390	30,390
ni2604C108000				28,394	28,394
ni2604C110000				26,406	26,406
ni2604C112000				24,426	24,426
ni2604C114000				22,464	22,464
ni2604C116000				20,520	20,520			1
ni2604C118000				18,612	18,612			7
ni2604C120000				16,746	16,746			13
ni2604C122000				14,932	14,932			9
ni2604C124000				13,196	13,196			18
ni2604C126000				11,542	11,542			21
ni2604C128000	8,958	9,300	8,958	9,112	9,982	27	24.9794	121
ni2604C130000	7,282	8,500	6,836	7,850	8,542	155	119.3522	168
ni2604C132000	5,798	6,900	5,500	6,336	7,226	903	564.764	650
ni2604C134000	4,614	5,550	4,300	5,110	6,038	238	118.9496	190
ni2604C136000	3,966	4,558	3,510	4,150	4,978	1,347	537.1288	982
ni2604C138000	3,358	3,756	2,904	3,400	4,048	640	216.3226	565
ni2604C140000	2,558	3,190	2,414	2,770	3,254	10,452	2,930.7286	3,266
ni2604C142000	2,200	2,612	2,028	2,320	2,584	521	121.667	1,159
ni2604C144000	1,968	2,206	1,728	2,002	2,026	482	95.4218	796
ni2604C146000	1,722	1,862	1,494	1,708	1,566	251	42.7278	710
ni2604C148000	1,454	1,652	1,306	1,466	1,194	763	112.9424	1,564
ni2604C150000	1,308	1,454	1,160	1,278	898	17,451	2,276.6532	8,741
ni2604C152000	1,306	1,306	996	1,098	666	470	52.1326	872
ni2604C154000	960	1,094	882	954	488	239	23.2382	528
ni2604C156000	886	1,000	782	830	352	236	20.6074	510
ni2604C158000	688	864	688	754	252	136	10.5608	305
ni2604C160000	750	776	646	668	178	371	25.6956	1,184
ni2604C162000	630	748	582	608	124	104	6.5386	260
ni2604C164000	602	620	532	570	84	69	3.9768	270
ni2604C166000	560	560	474	500	58	235	11.9932	1,528
ni2604C168000	502	510	456	478	38	16	0.715	297
ni2604C170000	500	500	400	416	26	5,200	223.3424	5,817
ni2604C172000	418	418	360	408	16	10	0.395	157
ni2604C174000	380	380	292	316	10	778	26.1604	1,675
ni2604P99000				2	2	2	0.0004	189
ni2604P100000	66	66	66	66	2	1	0.0066	168
ni2604P102000				2	2			55
ni2604P104000				2	2			70
ni2604P106000				6	6			132
ni2604P108000	116	116	62	62	12	10	0.0534	240
ni2604P110000	124	138	74	78	24	361	3.247	335
ni2604P112000	158	160	94	98	46	108	1.391	231
ni2604P114000	178	186	112	114	82	80	1.1962	161
ni2604P116000	206	220	134	144	140	122	2.1252	262
ni2604P118000	256	16,746	168	16,746	232	138	6.5042	397
ni2604P120000	328	408	226	262	364	2,223	70.7196	2,122
ni2604P122000	382	446	264	296	550	260	9.24	388
ni2604P124000	502	584	334	366	814	240	10.62	481
ni2604P126000	658	784	456	522	1,158	402	24.006	737
ni2604P128000	906	1,126	624	700	1,598	977	81.8818	1,537
ni2604P130000	1,300	1,596	900	1,036	2,156	14,101	1,762.2608	5,095
ni2604P132000	1,870	2,290	1,354	1,614	2,840	729	127.6002	664
ni2604P134000	2,784	3,324	2,060	2,330	3,650	1,188	307.22	773
ni2604P136000	3,700	4,450	2,948	3,308	4,588	1,111	402.2286	2,814
ni2604P138000	5,066	5,764	4,142	4,584	5,656	210	100.4924	492
ni2604P140000	6,510	7,022	5,500	6,006	6,862	204	125.0932	1,243
ni2604P142000	8,052	8,656	6,988	7,596	8,192	92	71.8062	270
ni2604P144000	10,014	10,256	8,600	9,296	9,630	51	47.9258	134
ni2604P146000	11,756	12,214	10,280	10,966	11,170	56	62.0836	179
ni2604P148000				12,796	12,796			95
ni2604P150000	15,630	15,822	15,214	15,214	14,500	15	23.1032	227
ni2604P152000				16,268	16,268			71
ni2604P154000				18,088	18,088			79
ni2604P156000				19,952	19,952			16
ni2604P158000				21,850	21,850			30
ni2604P160000				23,776	23,776			4
ni2604P162000				25,722	25,722			6
ni2604P164000				27,684	27,684			1
ni2604P166000				29,656	29,656			2
ni2604P168000				31,638	31,638
ni2604P170000				33,626	33,626
ni2604P172000				35,618	35,618
ni2604P174000				37,612	37,612
ni2605C99000				37,792	37,792
ni2605C100000				36,808	36,808			2
ni2605C102000				34,854	34,854			2
ni2605C104000				32,916	32,916			1
ni2605C106000				31,002	31,002			1
ni2605C108000				29,114	29,114			3
ni2605C110000				27,258	27,258			15
ni2605C112000				25,438	25,438			11
ni2605C114000				23,660	23,660			31
ni2605C116000				21,928	21,928			41
ni2605C118000				20,252	20,252			40
ni2605C120000				18,644	18,644			56
ni2605C122000				17,098	17,098	2	3.4196	40
ni2605C124000	13,000	13,566	13,000	13,566	15,616	2	2.6566	105
ni2605C126000				14,200	14,200			40
ni2605C128000				12,876	12,876			59
ni2605C130000				11,632	11,632			66
ni2605C132000	8,582	8,912	8,582	8,842	10,460	17	15.0412	219
ni2605C134000	7,400	8,440	7,200	7,864	9,356	23	18.7688	179
ni2605C136000	7,108	7,434	6,452	7,100	8,360	84	58.6962	229
ni2605C138000	6,146	6,640	5,784	6,390	7,434	108	69.2764	199
ni2605C140000	5,920	6,000	5,280	5,758	6,572	280	161.1456	438
ni2605C142000	5,248	5,514	4,850	5,200	5,798	73	38.5502	236
ni2605C144000	4,848	4,982	4,338	4,800	5,100	448	204.4924	691
ni2605C146000	4,492	4,522	4,114	4,372	4,456	58	25.4486	182
ni2605C148000	4,038	4,086	3,756	4,010	3,886	67	26.7476	157
ni2605C150000	4,534	4,534	3,520	3,748	3,382	224	83.886	519
ni2605C152000	3,674	3,674	3,296	3,470	2,916	52	17.9532	351
ni2605C154000	3,472	3,472	3,088	3,256	2,522	26	8.3972	86
ni2605C156000	3,294	3,330	2,962	3,070	2,168	31	9.7642	156
ni2605C158000	3,032	3,122	2,814	2,872	1,848	14	4.0152	70
ni2605C160000	2,930	2,930	2,534	2,700	1,586	31	8.1146	239
ni2605C162000	2,736	2,756	2,500	2,560	1,344	15	3.7994	34
ni2605C164000	2,516	2,516	2,378	2,412	1,142	18	3.0892	51
ni2605C166000	2,756	2,762	2,264	2,378	966	527	126.5742	1,576
ni2605C168000	2,640	2,640	2,320	2,320	810	2	0.496	127
ni2605C170000	2,256	2,256	2,000	2,100	684	76	14.1136	110
ni2605C172000	2,028	2,086	1,896	1,904	568	7	1.3994	56
ni2605C174000	2,050	2,110	1,820	1,944	478	139	25.168	232
ni2605P99000	100	128	100	102	82	29	0.3026	597
ni2605P100000	240	240	112	130	100	71	1.0568	197
ni2605P102000	128	128	128	128	146	1	0.0128	60
ni2605P104000	132	132	130	130	210	6	0.0866	87
ni2605P106000				296	296			92
ni2605P108000				408	408			49
ni2605P110000	228	258	204	258	552	72	1.749	142
ni2605P112000	284	456	256	300	730	100	3.0732	109
ni2605P114000	370	372	298	362	950	36	1.2578	105
ni2605P116000	474	478	374	432	1,216	50	2.4624	275
ni2605P118000	588	620	478	512	1,540	54	3.2072	127
ni2605P120000	776	806	606	676	1,928	48	3.2952	403
ni2605P122000	726	1,092	726	920	2,380	34	3.5822	132
ni2605P124000	1,432	1,434	1,086	1,270	2,896	20	2.7674	91
ni2605P126000	1,642	2,004	1,490	1,662	3,478	45	8.9974	163
ni2605P128000	2,648	2,648	1,962	1,962	4,150	20	4.5968	126
ni2605P130000	3,442	3,442	2,500	3,000	4,904	59	17.9268	163
ni2605P132000	4,300	5,032	3,248	3,848	5,728	161	62.6556	297
ni2605P134000	5,420	5,420	4,410	4,520	6,620	27	13.0932	116
ni2605P136000	6,672	6,828	5,300	5,866	7,620	54	33.0466	127
ni2605P138000	8,214	8,214	6,724	6,724	8,692	14	10.5486	59
ni2605P140000	9,034	9,690	8,228	8,484	9,826	38	34.3668	82
ni2605P142000	9,960	10,004	9,252	10,004	11,050	10	9.8094	51
ni2605P144000	12,200	12,200	10,968	11,536	12,350	18	20.8166	24
ni2605P146000	13,022	13,022	12,850	12,850	13,700	3	3.8894	25
ni2605P148000				15,128	15,128			13
ni2605P150000				16,622	16,622			22
ni2605P152000				18,152	18,152			8
ni2605P154000				19,756	19,756			6
ni2605P156000				21,400	21,400			3
ni2605P158000				23,078	23,078			3
ni2605P160000				24,812	24,812			1
ni2605P162000				26,568	26,568			1
ni2605P164000				28,364	28,364			3
ni2605P166000				30,186	30,186			2
ni2605P168000				32,030	32,030			1
ni2605P170000				33,902	33,902			3
ni2605P172000				35,784	35,784
ni2605P174000				37,694	37,694
ni2606C104000				33,890	33,890
ni2606C106000				32,104	32,104
ni2606C108000				30,374	30,374
ni2606C110000				28,674	28,674
ni2606C112000				27,012	27,012
ni2606C114000				25,416	25,416
ni2606C116000				23,850	23,850
ni2606C118000				22,352	22,352
ni2606C120000				20,904	20,904
ni2606C122000				19,500	19,500
ni2606C124000				18,180	18,180
ni2606C126000				16,886	16,886
ni2606C128000				15,688	15,688
ni2606C130000				14,522	14,522
ni2606C132000				13,436	13,436
ni2606C134000				12,394	12,394
ni2606C136000				11,422	11,422
ni2606C138000				10,502	10,502			1
ni2606C140000				9,640	9,640			8
ni2606C142000				8,834	8,834			5
ni2606C144000				8,082	8,082			9
ni2606C146000				7,378	7,378			5
ni2606C148000				6,730	6,730			8
ni2606C150000				6,120	6,120			5
ni2606C152000				5,570	5,570			8
ni2606C154000				5,042	5,042			16
ni2606C156000				4,582	4,582			12
ni2606C158000				4,124	4,124			11
ni2606C160000				3,746	3,746			12
ni2606C162000				3,368	3,368			16
ni2606C164000				3,042	3,042			16
ni2606C166000	3,340	3,998	2,812	3,998	2,736	46	15.2646	107
ni2606C168000				2,454	2,454			27
ni2606C170000	3,036	3,142	3,036	3,140	2,208	13	4.0282	37
ni2606C172000	3,066	3,066	3,066	3,066	1,964	1	0.3066	16
ni2606C174000	2,892	3,000	2,858	2,984	1,772	26	7.5362	29
ni2606P104000	296	302	228	236	926	23	0.6034	38
ni2606P106000	320	334	274	274	1,140	5	0.1536	21
ni2606P108000	392	438	388	388	1,406	5	0.2	15
ni2606P110000	468	470	468	470	1,704	3	0.1406	25
ni2606P112000	568	568	512	512	2,040	2	0.108	45
ni2606P114000				2,440	2,440			32
ni2606P116000				2,870	2,870			43
ni2606P118000				3,368	3,368			9
ni2606P120000				3,916	3,916			66
ni2606P122000				4,508	4,508			33
ni2606P124000				5,184	5,184			29
ni2606P126000				5,884	5,884			13
ni2606P128000				6,682	6,682			38
ni2606P130000				7,510	7,510			19
ni2606P132000				8,418	8,418			13
ni2606P134000				9,372	9,372			12
ni2606P136000				10,394	10,394			7
ni2606P138000				11,470	11,470			11
ni2606P140000				12,602	12,602			8
ni2606P142000				13,792	13,792			7
ni2606P144000				15,034	15,034			3
ni2606P146000				16,326	16,326			4
ni2606P148000				17,672	17,672			1
ni2606P150000				19,058	19,058			1
ni2606P152000				20,504	20,504			1
ni2606P154000				21,970	21,970			1
ni2606P156000				23,506	23,506			1
ni2606P158000				25,044	25,044			1
ni2606P160000				26,660	26,660			1
ni2606P162000				28,278	28,278
ni2606P164000				29,948	29,948
ni2606P166000				31,638	31,638
ni2606P168000				33,352	33,352
ni2606P170000				35,104	35,104
ni2606P172000				36,856	36,856
ni2606P174000				38,662	38,662
ni2609C106000				34,890	34,890
ni2609C108000				33,332	33,332
ni2609C110000				31,828	31,828
ni2609C112000				30,356	30,356
ni2609C114000				28,928	28,928
ni2609C116000				27,552	27,552
ni2609C118000				26,194	26,194			4
ni2609C120000				24,922	24,922			4
ni2609C122000				23,650	23,650			9
ni2609C124000				22,462	22,462			6
ni2609C126000				21,298	21,298			9
ni2609C128000				20,168	20,168			5
ni2609C130000				19,116	19,116			9
ni2609C132000				18,064	18,064			5
ni2609C134000				17,094	17,094			5
ni2609C136000				16,154	16,154			6
ni2609C138000				15,220	15,220			5
ni2609C140000				14,390	14,390			57
ni2609C142000				13,562	13,562			7
ni2609C144000				12,762	12,762			8
ni2609C146000				12,040	12,040			5
ni2609C148000				11,320	11,320			38
ni2609C150000				10,636	10,636			30
ni2609C152000	11,996	11,996	8,614	10,362	10,018	3	3.0972	20
ni2609C154000				9,400	9,400			7
ni2609C156000				8,814	8,814			17
ni2609C158000				8,292	8,292			25
ni2609C160000	10,272	10,272	7,028	7,028	7,770	3	2.6454	29
ni2609C162000				7,266	7,266			18
ni2609C164000				6,830	6,830			15
ni2609C166000	6,168	8,668	5,204	6,606	6,396	13	8.3478	84
ni2609C168000				5,962	5,962			10
ni2609C170000				5,600	5,600			13
ni2609C172000				5,244	5,244			20
ni2609C174000				4,886	4,886			6
ni2609P106000				3,132	3,132			38
ni2609P108000				3,564	3,564			43
ni2609P110000				4,054	4,054			91
ni2609P112000				4,574	4,574			57
ni2609P114000				5,136	5,136			22
ni2609P116000				5,754	5,754			18
ni2609P118000	3,000	3,000	3,000	3,000	6,386	1	0.3	108
ni2609P120000				7,104	7,104			48
ni2609P122000				7,822	7,822			33
ni2609P124000				8,624	8,624			18
ni2609P126000				9,450	9,450			81
ni2609P128000				10,310	10,310			27
ni2609P130000				11,248	11,248			22
ni2609P132000				12,186	12,186			30
ni2609P134000				13,204	13,204			15
ni2609P136000				14,254	14,254			11
ni2609P138000				15,308	15,308			9
ni2609P140000				16,470	16,470			15
ni2609P142000				17,630	17,630			6
ni2609P144000				18,820	18,820			6
ni2609P146000				20,088	20,088			5
ni2609P148000				21,356	21,356			3
ni2609P150000				22,664	22,664			5
ni2609P152000				24,034	24,034			5
ni2609P154000				25,406	25,406			5
ni2609P156000				26,812	26,812			5
ni2609P158000				28,278	28,278			3
ni2609P160000				29,748	29,748			6
ni2609P162000				31,234	31,234			2
ni2609P164000				32,788	32,788			3
ni2609P166000				34,344	34,344			2
ni2609P168000				35,902	35,902
ni2609P170000				37,532	37,532
ni2609P172000				39,166	39,166
ni2609P174000				40,802	40,802

相关资讯: