上海期货交易所06月04日沪镍期权收盘行情

发布时间：2026年06月04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
ni2607C108000				32,800	32,800
ni2607C110000				30,800	30,800
ni2607C112000				28,800	28,800
ni2607C114000				26,800	26,800
ni2607C116000				24,800	24,800
ni2607C118000				22,800	22,800
ni2607C120000				20,804	20,804
ni2607C122000				18,816	18,816
ni2607C124000				16,842	16,842
ni2607C126000				14,894	14,894
ni2607C128000				12,988	12,988			54
ni2607C130000				11,146	11,146			1
ni2607C132000				9,392	9,392			62
ni2607C134000				7,752	7,752			47
ni2607C136000	6,912	7,100	4,002	4,100	6,256	317	167.245	518
ni2607C138000	5,300	5,470	2,694	2,806	4,936	420	158.622	358
ni2607C140000	4,230	4,230	2,004	2,080	3,790	1,845	497.064	1,211
ni2607C142000	2,550	3,142	1,510	1,600	2,826	1,707	371.2692	742
ni2607C144000	2,210	2,404	1,194	1,224	2,060	5,015	868.748	1,840
ni2607C146000	1,756	1,890	936	998	1,454	3,831	522.2502	1,946
ni2607C148000	1,500	1,500	754	798	994	2,260	229.6494	2,535
ni2607C150000	1,192	1,246	658	716	662	33,551	3,167.8162	12,144
ni2607C152000	924	972	494	572	424	1,723	120.162	1,555
ni2607C154000	686	766	396	438	268	1,062	57.2156	773
ni2607C156000	570	610	328	364	160	1,306	58.9798	1,000
ni2607C158000	492	492	274	288	96	818	30.4588	843
ni2607C160000	400	414	222	254	54	8,244	253.8488	6,666
ni2607C162000	336	344	190	210	30	497	12.6986	748
ni2607C164000	270	284	170	180	16	275	5.9072	922
ni2607C166000	236	244	154	172	8	202	3.871	928
ni2607C168000	200	212	132	136	4	171	2.8322	218
ni2607C170000	166	186	110	118	2	2,895	40.8812	3,194
ni2607C172000	146	160	96	108	2	501	6.1496	155
ni2607C174000	118	146	90	94	2	79	0.9222	142
ni2607C176000	100	122	78	92	2	31	0.2974	160
ni2607C178000	100	100	78	94	2	9	0.0664	86
ni2607C180000	80	96	62	64	2	25	0.1808	383
ni2607C182000	108	108	68	82	2	1,532	12.8354	1,224
ni2607P108000	20	44	4	44	2	28	0.0546	83
ni2607P110000	20	52	20	48	2	10	0.0374	48
ni2607P112000	24	50	24	50	2	6	0.0266	57
ni2607P114000	46	46	46	46	2	4	0.0184	124
ni2607P116000	12	82	12	74	2	810	2.6308	365
ni2607P118000	14	96	14	92	2	625	2.2942	345
ni2607P120000	16	118	16	114	8	888	4.8604	611
ni2607P122000	24	146	24	138	22	582	4.5158	221
ni2607P124000	34	198	34	198	48	872	9.2004	231
ni2607P126000	44	238	44	218	100	659	8.496	147
ni2607P128000	66	310	66	300	194	1,430	26.1266	452
ni2607P130000	120	446	82	418	352	8,241	231.208	2,559
ni2607P132000	126	568	126	536	598	2,588	95.1976	1,173
ni2607P134000	230	804	230	790	958	5,932	316.698	2,140
ni2607P136000	450	1,352	404	1,218	1,460	4,528	394.5312	2,083
ni2607P138000	822	2,100	742	2,000	2,138	9,406	1,205.7456	3,497
ni2607P140000	1,402	3,288	1,370	3,192	2,992	20,037	4,085.3568	5,690
ni2607P142000	2,600	4,684	2,282	4,600	4,026	1,116	362.9718	2,007
ni2607P144000	3,898	6,424	3,544	6,338	5,258	953	460.9838	1,042
ni2607P146000	5,000	8,162	5,000	8,162	6,650	202	131.7828	262
ni2607P148000	6,924	9,928	6,924	9,928	8,190	241	205.0454	240
ni2607P150000	8,496	11,926	8,496	11,724	9,858	366	373.5858	1,311
ni2607P152000	10,236	13,642	10,236	13,596	11,618	113	129.1374	138
ni2607P154000	12,760	12,760	12,760	12,760	13,460	1	1.276	114
ni2607P156000	16,300	16,398	16,300	16,398	15,352	21	34.388	59
ni2607P158000				17,286	17,286			35
ni2607P160000				19,246	19,246			304
ni2607P162000				21,222	21,222			9
ni2607P164000				23,208	23,208			1
ni2607P166000				25,202	25,202
ni2607P168000				27,200	27,200			2
ni2607P170000				29,200	29,200			1
ni2607P172000				31,200	31,200
ni2607P174000				33,200	33,200
ni2607P176000				35,200	35,200
ni2607P178000				37,200	37,200
ni2607P180000				39,200	39,200
ni2607P182000				41,200	41,200
ni2608C110000				31,200	31,200
ni2608C112000				29,200	29,200
ni2608C114000				27,204	27,204
ni2608C116000				25,218	25,218
ni2608C118000				23,244	23,244
ni2608C120000				21,292	21,292
ni2608C122000				19,366	19,366
ni2608C124000				17,480	17,480
ni2608C126000				15,646	15,646
ni2608C128000				13,874	13,874
ni2608C130000				12,180	12,180
ni2608C132000	9,350	9,350	9,350	9,350	10,588	1	0.935	1
ni2608C134000				9,098	9,098			10
ni2608C136000	8,032	8,032	5,798	5,914	7,722	39	27.415	91
ni2608C138000	6,970	6,992	4,746	4,746	6,476	26	15.345	75
ni2608C140000	5,758	5,758	3,932	3,950	5,372	45	21.6372	88
ni2608C142000	4,666	4,750	3,128	3,128	4,396	85	33.4424	104
ni2608C144000	4,000	4,000	2,648	2,654	3,548	122	38.948	191
ni2608C146000	3,290	3,302	2,200	2,252	2,824	224	57.8198	249
ni2608C148000	2,746	2,774	1,862	1,918	2,214	73	17.1176	169
ni2608C150000	2,500	2,550	1,590	1,624	1,714	463	94.9274	764
ni2608C152000	2,120	2,120	1,360	1,360	1,314	61	10.4642	365
ni2608C154000	1,872	1,872	1,200	1,230	992	21	3.0926	141
ni2608C156000	1,446	1,446	1,088	1,088	740	17	2.105	157
ni2608C158000	1,430	1,430	1,034	1,034	544	17	2.211	106
ni2608C160000	1,252	1,256	780	806	394	68	6.6816	127
ni2608C162000	936	1,004	776	776	282	12	0.9444	47
ni2608C164000	858	858	632	632	200	19	1.3834	71
ni2608C166000	766	780	596	600	138	20	1.3146	42
ni2608C168000	754	756	526	526	96	33	2.0098	51
ni2608C170000	680	680	432	432	64	188	10.4866	294
ni2608C172000	608	608	404	404	44	60	3.1464	298
ni2608C174000	546	546	398	398	28	43	2.0696	69
ni2608C176000				18	18			44
ni2608C178000				12	12			54
ni2608C180000	324	350	324	350	8	2	0.0674	104
ni2608C182000	300	300	300	300	4	8	0.24	118
ni2608C184000	374	374	270	272	2	24	0.7456	245
ni2608P110000				4	4			130
ni2608P112000				8	8			113
ni2608P114000				18	18			187
ni2608P116000	72	138	72	132	36	117	1.2996	192
ni2608P118000	108	164	108	162	66	98	1.3396	169
ni2608P120000	136	210	136	210	114	46	0.7714	106
ni2608P122000	180	260	180	260	190	19	0.443	69
ni2608P124000	240	340	240	340	302	48	1.415	152
ni2608P126000	314	408	314	408	468	16	0.5732	174
ni2608P128000	420	616	420	616	694	157	7.7522	198
ni2608P130000	544	866	522	866	998	116	7.6578	234
ni2608P132000	752	1,102	744	1,078	1,402	121	11.5238	228
ni2608P134000	1,036	1,700	1,024	1,620	1,910	177	22.227	286
ni2608P136000	1,500	2,380	1,450	2,292	2,532	589	111.7668	990
ni2608P138000	2,086	3,300	2,086	3,270	3,282	198	49.3778	327
ni2608P140000	2,808	4,380	2,782	4,380	4,174	299	103.4746	548
ni2608P142000	3,882	5,698	3,776	5,698	5,194	46	21.5066	469
ni2608P144000	4,960	7,000	4,946	7,000	6,342	49	28.0938	744
ni2608P146000	6,310	8,760	6,240	8,734	7,616	28	20.716	128
ni2608P148000	7,820	10,232	7,820	10,232	9,004	12	11.1832	113
ni2608P150000	10,900	12,146	10,900	12,146	10,500	3	3.5006	99
ni2608P152000	11,030	13,632	11,030	13,632	12,096	10	12.0574	80
ni2608P154000				13,772	13,772			41
ni2608P156000				15,518	15,518			1
ni2608P158000				17,320	17,320
ni2608P160000				19,168	19,168
ni2608P162000				21,056	21,056
ni2608P164000				22,972	22,972
ni2608P166000				24,912	24,912
ni2608P168000				26,870	26,870
ni2608P170000				28,840	28,840
ni2608P172000				30,820	30,820
ni2608P174000				32,808	32,808
ni2608P176000				34,802	34,802
ni2608P178000				36,800	36,800
ni2608P180000				38,800	38,800
ni2608P182000				40,800	40,800
ni2608P184000				42,800	42,800
ni2609C106000				35,730	35,730
ni2609C108000				33,762	33,762
ni2609C110000				31,810	31,810
ni2609C112000				29,878	29,878
ni2609C114000				27,972	27,972
ni2609C116000				26,096	26,096			1
ni2609C118000				24,254	24,254			4
ni2609C120000				22,456	22,456			5
ni2609C122000				20,712	20,712			9
ni2609C124000				19,026	19,026			6
ni2609C126000				17,400	17,400			9
ni2609C128000				15,844	15,844			5
ni2609C130000				14,358	14,358			10
ni2609C132000				12,946	12,946			5
ni2609C134000				11,618	11,618			5
ni2609C136000				10,388	10,388			6
ni2609C138000				9,244	9,244			74
ni2609C140000				8,178	8,178			57
ni2609C142000				7,194	7,194			6
ni2609C144000	6,000	6,556	5,502	6,556	6,304	4	2.3582	17
ni2609C146000				5,506	5,506			10
ni2609C148000	3,500	3,500	3,500	3,500	4,780	1	0.35	38
ni2609C150000	3,000	3,170	1,898	2,778	4,118	13	3.6798	123
ni2609C152000				3,544	3,544			21
ni2609C154000				3,038	3,038			32
ni2609C156000	2,500	2,500	2,500	2,500	2,582	1	0.25	43
ni2609C158000				2,184	2,184			52
ni2609C160000				1,850	1,850			79
ni2609C162000				1,552	1,552			62
ni2609C164000				1,294	1,294			45
ni2609C166000	1,000	1,022	1,000	1,000	1,084	5	0.5044	152
ni2609C168000	1,560	1,606	1,016	1,298	896	8	1.1166	41
ni2609C170000	1,426	1,492	882	1,272	738	9	1.1688	40
ni2609C172000	1,338	2,836	344	1,100	610	17	1.9334	35
ni2609C174000	1,290	1,290	518	1,060	496	9	1.0062	48
ni2609C176000	1,212	1,212	1,172	1,172	406	4	0.4756	21
ni2609C178000	1,138	1,138	1,030	1,112	330	14	1.5258	47
ni2609C180000	1,060	1,060	986	1,002	264	8	0.8254	33
ni2609C182000	994	994	990	990	216	3	0.2978	31
ni2609C184000	948	956	702	792	172	15	1.3284	95
ni2609P106000	88	142	88	142	70	2	0.023	58
ni2609P108000				106	106			54
ni2609P110000				158	158			72
ni2609P112000	170	170	170	170	228	1	0.017	57
ni2609P114000	186	186	186	186	322	2	0.0372	29
ni2609P116000	224	224	224	224	446	1	0.0224	47
ni2609P118000	268	292	268	282	604	3	0.0842	94
ni2609P120000	336	400	336	400	804	6	0.2188	124
ni2609P122000	420	490	420	490	1,058	7	0.308	65
ni2609P124000	538	586	538	586	1,366	7	0.3906	89
ni2609P126000	800	800	800	800	1,738	10	0.8	157
ni2609P128000	948	1,800	948	1,232	2,176	8	0.9004	58
ni2609P130000	1,414	1,676	1,412	1,676	2,686	3	0.4502	53
ni2609P132000	2,042	2,052	2,020	2,020	3,272	3	0.6114	60
ni2609P134000				3,936	3,936			50
ni2609P136000	3,000	3,500	3,000	3,500	4,704	22	6.887	54
ni2609P138000	3,000	3,500	3,000	3,500	5,552	5	1.7	41
ni2609P140000				6,484	6,484			20
ni2609P142000	5,500	5,500	5,500	5,500	7,494	7	4.0494	26
ni2609P144000				8,598	8,598			34
ni2609P146000				9,796	9,796			10
ni2609P148000				11,062	11,062			5
ni2609P150000				12,396	12,396			4
ni2609P152000				13,818	13,818			5
ni2609P154000				15,306	15,306			5
ni2609P156000				16,846	16,846			5
ni2609P158000				18,444	18,444			3
ni2609P160000				20,106	20,106			6
ni2609P162000				21,804	21,804			2
ni2609P164000				23,542	23,542			3
ni2609P166000				25,330	25,330			2
ni2609P168000				27,140	27,140
ni2609P170000				28,980	28,980
ni2609P172000				30,850	30,850
ni2609P174000				32,736	32,736
ni2609P176000				34,644	34,644
ni2609P178000				36,568	36,568
ni2609P180000				38,502	38,502
ni2609P182000				40,454	40,454
ni2609P184000				42,412	42,412

相关资讯: