上海期货交易所06月05日沪镍期权收盘行情

发布时间：2026年06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
ni2607C108000				30,740	30,740
ni2607C110000				28,740	28,740
ni2607C112000				26,740	26,740
ni2607C114000				24,740	24,740
ni2607C116000				22,740	22,740
ni2607C118000				20,744	20,744
ni2607C120000				18,756	18,756
ni2607C122000				16,784	16,784
ni2607C124000				14,836	14,836
ni2607C126000				12,932	12,932
ni2607C128000				11,094	11,094			54
ni2607C130000				9,344	9,344			1
ni2607C132000	7,554	7,918	6,620	7,056	7,710	342	252.0248	166
ni2607C134000	5,994	6,140	4,810	5,456	6,218	134	72.9426	94
ni2607C136000	4,470	4,546	3,386	3,904	4,904	658	262.0094	478
ni2607C138000	3,150	3,250	2,126	2,800	3,766	473	133.9894	391
ni2607C140000	2,100	2,388	1,650	1,860	2,808	6,243	1,278.3878	2,055
ni2607C142000	1,690	1,786	1,240	1,376	2,046	1,602	242.665	914
ni2607C144000	1,286	1,380	976	1,050	1,444	3,220	380.1562	1,853
ni2607C146000	1,020	1,088	800	816	988	1,839	171.1492	2,101
ni2607C148000	850	886	614	644	660	1,193	88.6916	2,771
ni2607C150000	718	774	532	550	422	26,531	1,765.2676	13,007
ni2607C152000	602	606	414	418	266	1,187	59.8036	1,894
ni2607C154000	454	500	326	326	160	937	37.4534	796
ni2607C156000	414	416	264	266	96	1,043	34.1366	1,021
ni2607C158000	318	342	222	222	54	612	16.5712	991
ni2607C160000	250	294	168	170	30	4,120	91.232	6,931
ni2607C162000	222	242	160	160	16	356	6.462	628
ni2607C164000	184	206	128	136	8	272	4.2722	882
ni2607C166000	170	190	122	122	4	401	5.935	876
ni2607C168000	154	164	104	104	2	317	3.9706	182
ni2607C170000	122	132	88	90	2	1,202	12.9042	3,186
ni2607C172000	120	120	76	76	2	37	0.3606	168
ni2607C174000	94	100	60	74	2	50	0.4222	127
ni2607C176000	78	96	58	58	2	20	0.1256	154
ni2607C178000				2	2			86
ni2607C180000	100	100	32	68	2	53	0.3684	375
ni2607C182000	86	86	42	50	2	1,179	6.884	958
ni2607P108000	54	54	30	30	2	16	0.0774	96
ni2607P110000				2	2			48
ni2607P112000	50	70	26	26	2	503	2.2834	168
ni2607P114000	68	76	34	36	2	303	1.5592	135
ni2607P116000	84	86	42	46	2	293	1.9256	344
ni2607P118000	98	106	54	56	8	317	2.6332	348
ni2607P120000	126	130	50	80	22	783	8.1022	677
ni2607P122000	144	160	90	100	50	283	3.6446	219
ni2607P124000	182	196	116	134	104	361	5.7658	255
ni2607P126000	270	270	154	174	198	512	10.7622	272
ni2607P128000	300	334	200	250	360	769	21.4616	553
ni2607P130000	370	486	292	362	610	14,987	602.6786	3,231
ni2607P132000	530	648	414	480	974	1,369	71.0114	1,048
ni2607P134000	680	958	616	716	1,480	3,213	246.3246	2,029
ni2607P136000	1,256	1,532	1,030	1,208	2,164	2,495	308.366	2,121
ni2607P138000	1,950	2,484	1,728	2,022	3,026	5,015	1,007.9288	3,645
ni2607P140000	3,080	3,844	2,780	3,200	4,068	6,623	2,111.2764	5,596
ni2607P142000	4,528	5,400	4,190	4,708	5,304	561	262.7656	1,918
ni2607P144000	6,224	7,030	5,908	6,396	6,700	246	156.3586	1,052
ni2607P146000	7,850	8,898	7,632	8,008	8,242	105	86.083	253
ni2607P148000	9,822	10,738	9,430	9,824	9,914	145	143.8178	248
ni2607P150000	11,784	12,350	11,402	12,350	11,676	45	52.8582	1,297
ni2607P152000	13,598	13,598	13,598	13,598	13,520	1	1.3598	138
ni2607P154000				15,412	15,412			114
ni2607P156000				17,348	17,348			59
ni2607P158000				19,306	19,306			35
ni2607P160000	21,350	21,732	21,300	21,682	21,282	147	315.5268	198
ni2607P162000				23,268	23,268			9
ni2607P164000				25,262	25,262			1
ni2607P166000				27,260	27,260
ni2607P168000				29,260	29,260			2
ni2607P170000				31,260	31,260			1
ni2607P172000				33,260	33,260
ni2607P174000				35,260	35,260
ni2607P176000				37,260	37,260
ni2607P178000				39,260	39,260
ni2607P180000				41,260	41,260
ni2607P182000				43,260	43,260
ni2608C110000				29,240	29,240
ni2608C112000				27,244	27,244
ni2608C114000				25,256	25,256
ni2608C116000				23,282	23,282
ni2608C118000				21,330	21,330
ni2608C120000				19,404	19,404
ni2608C122000				17,516	17,516
ni2608C124000				15,682	15,682
ni2608C126000				13,908	13,908
ni2608C128000				12,212	12,212
ni2608C130000				10,618	10,618
ni2608C132000	8,600	8,800	8,500	8,500	9,126	60	51.78	60
ni2608C134000	7,444	7,444	6,758	6,894	7,748	31	21.8598	36
ni2608C136000	6,108	6,108	5,384	5,432	6,500	221	125.8136	262
ni2608C138000	4,980	4,988	4,326	4,500	5,392	57	26.4332	107
ni2608C140000	4,298	4,298	3,460	3,698	4,414	107	40.385	129
ni2608C142000	3,348	3,392	2,988	3,042	3,564	310	97.1646	247
ni2608C144000	2,366	2,780	2,366	2,678	2,838	60	15.0646	176
ni2608C146000	2,292	2,314	2,052	2,052	2,228	29	6.3586	258
ni2608C148000	1,862	2,020	1,790	1,836	1,726	21	3.9624	181
ni2608C150000	1,702	1,720	1,518	1,580	1,322	182	29.3286	735
ni2608C152000	1,438	1,460	1,320	1,372	1,000	171	24.5334	281
ni2608C154000	1,250	1,250	1,180	1,242	746	23	2.7984	142
ni2608C156000	1,068	1,112	1,052	1,084	548	44	4.6862	156
ni2608C158000	926	958	922	926	398	46	4.3034	109
ni2608C160000	844	876	782	872	286	125	10.373	142
ni2608C162000	734	792	734	792	202	6	0.403	45
ni2608C164000	686	706	628	670	140	39	2.4976	62
ni2608C166000	670	792	562	626	96	11	0.5892	39
ni2608C168000	542	550	518	518	66	13	0.6524	46
ni2608C170000	468	510	452	502	44	194	9.1626	239
ni2608C172000				28	28			298
ni2608C174000	402	420	402	420	18	9	0.3758	77
ni2608C176000				12	12			44
ni2608C178000				8	8			54
ni2608C180000	320	320	304	310	4	10	0.3112	94
ni2608C182000	296	296	296	296	2	2	0.0592	118
ni2608C184000				2	2			245
ni2608P110000	80	80	80	80	8	6	0.048	130
ni2608P112000				18	18			113
ni2608P114000	96	120	96	98	36	69	0.7414	173
ni2608P116000	126	156	118	120	64	148	1.9098	179
ni2608P118000	156	168	152	152	112	38	0.5882	155
ni2608P120000	198	250	192	192	186	38	0.817	109
ni2608P122000	258	294	258	288	298	64	1.7368	75
ni2608P124000	328	356	320	352	462	22	0.7466	152
ni2608P126000	474	494	428	442	688	63	2.8756	212
ni2608P128000	582	744	558	590	990	39	2.6132	197
ni2608P130000	802	1,000	786	820	1,392	82	7.2218	248
ni2608P132000	1,118	1,408	1,118	1,170	1,898	63	7.87	247
ni2608P134000	1,668	2,010	1,644	1,698	2,518	78	13.876	293
ni2608P136000	2,290	2,754	2,122	2,400	3,264	493	118.2206	1,232
ni2608P138000	3,314	3,798	3,222	3,222	4,154	43	15.0672	330
ni2608P140000	4,178	4,898	4,070	4,550	5,172	70	31.396	545
ni2608P142000	5,500	6,230	5,500	5,682	6,320	49	28.9748	469
ni2608P144000	7,138	7,436	7,138	7,284	7,590	11	7.9898	744
ni2608P146000	8,438	9,040	8,414	8,744	8,976	25	21.8028	122
ni2608P148000	9,962	10,868	9,962	10,588	10,470	20	20.6972	108
ni2608P150000	11,674	12,692	11,674	12,326	12,066	23	27.7878	96
ni2608P152000				13,740	13,740			80
ni2608P154000				15,484	15,484			41
ni2608P156000				17,286	17,286			1
ni2608P158000				19,134	19,134
ni2608P160000	21,400	21,500	21,200	21,500	21,020	100	213.72	100
ni2608P162000				22,936	22,936
ni2608P164000				24,874	24,874
ni2608P166000				26,830	26,830
ni2608P168000				28,800	28,800
ni2608P170000				30,782	30,782
ni2608P172000				32,768	32,768
ni2608P174000				34,762	34,762
ni2608P176000				36,760	36,760
ni2608P178000				38,760	38,760
ni2608P180000				40,760	40,760
ni2608P182000				42,760	42,760
ni2608P184000				44,760	44,760
ni2609C106000				33,720	33,720
ni2609C108000				31,742	31,742
ni2609C110000				29,778	29,778
ni2609C112000				27,832	27,832
ni2609C114000				25,910	25,910
ni2609C116000				24,018	24,018			1
ni2609C118000				22,164	22,164			4
ni2609C120000				20,354	20,354			5
ni2609C122000				18,600	18,600			9
ni2609C124000				16,906	16,906			6
ni2609C126000				15,282	15,282			9
ni2609C128000				13,736	13,736			5
ni2609C130000				12,276	12,276			10
ni2609C132000				10,904	10,904			5
ni2609C134000				9,626	9,626			5
ni2609C136000				8,442	8,442			6
ni2609C138000				7,356	7,356			74
ni2609C140000	5,212	5,260	5,164	5,260	6,366	6	3.128	59
ni2609C142000				5,470	5,470			6
ni2609C144000	3,902	3,930	3,902	3,918	4,684	3	1.175	14
ni2609C146000	3,346	3,346	3,346	3,346	3,984	1	0.3346	9
ni2609C148000	2,874	2,920	2,874	2,920	3,364	3	0.8704	36
ni2609C150000	2,460	2,596	2,460	2,554	2,818	6	1.5136	122
ni2609C152000	2,280	2,338	2,280	2,338	2,342	5	1.1614	20
ni2609C154000	2,000	2,112	1,964	1,964	1,940	4	0.8076	31
ni2609C156000	2,000	2,000	1,844	1,844	1,602	4	0.7768	44
ni2609C158000	1,582	1,648	1,582	1,648	1,312	3	0.4848	52
ni2609C160000	1,462	1,900	1,462	1,500	1,064	51	7.903	100
ni2609C162000	1,296	1,590	1,296	1,466	856	7	0.9752	62
ni2609C164000	1,170	1,304	1,170	1,304	692	11	1.0846	45
ni2609C166000	1,082	1,250	1,082	1,250	554	7	0.8124	150
ni2609C168000	1,002	1,302	1,002	1,154	438	22	2.1064	41
ni2609C170000	936	1,218	936	1,128	346	17	1.8694	44
ni2609C172000	880	1,148	880	1,028	274	15	1.5468	39
ni2609C174000	838	1,070	838	1,064	212	10	0.8762	53
ni2609C176000	774	1,030	774	844	164	12	1.068	27
ni2609C178000	744	958	744	954	128	8	0.6984	50
ni2609C180000	788	788	778	778	98	2	0.1566	34
ni2609C182000	716	716	716	716	74	1	0.0716	32
ni2609C184000	792	792	692	692	58	2	0.1484	97
ni2609P106000				42	42			58
ni2609P108000				68	68			54
ni2609P110000				108	108			72
ni2609P112000				164	164			57
ni2609P114000				244	244			29
ni2609P116000	224	224	224	224	352	1	0.0224	47
ni2609P118000	228	298	228	296	498	7	0.1926	95
ni2609P120000	290	386	290	376	686	18	0.6652	116
ni2609P122000	366	496	366	496	928	9	0.406	60
ni2609P124000	426	658	426	654	1,232	20	1.2108	85
ni2609P126000	578	902	578	800	1,606	20	1.5598	160
ni2609P128000	1,174	1,202	884	1,042	2,056	15	1.5876	52
ni2609P130000	1,554	1,602	1,468	1,504	2,590	31	4.6712	45
ni2609P132000	1,594	2,094	1,594	1,914	3,214	15	2.8004	59
ni2609P134000	2,270	2,764	2,270	2,500	3,930	14	3.467	49
ni2609P136000	3,200	4,000	3,200	3,288	4,742	8	2.732	50
ni2609P138000	4,160	4,500	4,160	4,316	5,650	5	2.1512	38
ni2609P140000	5,374	5,400	5,300	5,300	6,654	5	2.6842	22
ni2609P142000	6,718	6,740	6,718	6,740	7,754	2	1.3458	25
ni2609P144000	7,468	7,914	7,468	7,850	8,962	10	7.8068	34
ni2609P146000				10,256	10,256			10
ni2609P148000				11,632	11,632			5
ni2609P150000				13,082	13,082			4
ni2609P152000				14,602	14,602			5
ni2609P154000				16,196	16,196			5
ni2609P156000				17,854	17,854			5
ni2609P158000				19,560	19,560			3
ni2609P160000				21,308	21,308			6
ni2609P162000				23,098	23,098			2
ni2609P164000				24,932	24,932			3
ni2609P166000				26,792	26,792			2
ni2609P168000				28,674	28,674
ni2609P170000				30,582	30,582
ni2609P172000				32,508	32,508
ni2609P174000				34,448	34,448
ni2609P176000				36,400	36,400
ni2609P178000				38,366	38,366
ni2609P180000				40,340	40,340
ni2609P182000				42,318	42,318
ni2609P184000				44,306	44,306
ni2610C116000				24,546	24,546
ni2610C118000				22,724	22,724
ni2610C120000				20,948	20,948
ni2610C122000				19,226	19,226
ni2610C124000				17,566	17,566
ni2610C126000				15,970	15,970
ni2610C128000				14,448	14,448
ni2610C130000				13,016	13,016
ni2610C132000	11,770	11,770	11,540	11,540	11,666	2	2.331	2
ni2610C134000	10,544	10,544	10,322	10,322	10,402	2	2.0866	2
ni2610C136000	9,428	9,428	8,514	8,514	9,224	3	2.7158	1
ni2610C138000	8,428	8,428	8,228	8,228	8,130	2	1.6656	2
ni2610C140000	7,544	7,544	7,352	7,352	7,128	2	1.4896	2
ni2610C142000	6,762	6,762	5,754	5,754	6,232	4	2.4852	1
ni2610C144000	6,068	6,068	5,072	5,098	5,416	5	2.72	2
ni2610C146000	5,442	5,442	4,468	4,592	4,676	9	4.241	3
ni2610C148000	4,894	4,894	3,952	4,144	4,006	12	5.0266	4
ni2610C150000	4,426	4,426	3,494	3,670	3,432	10	3.7604	5
ni2610C152000	4,012	4,012	3,116	3,288	2,924	8	2.7354	3
ni2610C154000	3,560	3,560	2,810	3,014	2,470	14	4.2198	7
ni2610C156000	3,238	3,238	2,504	2,706	2,072	9	2.4448	5
ni2610C158000	2,950	2,950	2,254	2,408	1,744	6	1.4528	4
ni2610C160000	2,694	2,694	2,040	2,146	1,454	14	3.2072	4
ni2610C162000	2,424	2,424	1,846	2,204	1,200	14	2.9018	5
ni2610C164000	1,696	2,102	1,696	2,074	996	11	2.1102	6
ni2610C166000	1,544	1,970	1,544	1,576	820	16	2.805	7
ni2610C168000	1,408	1,850	1,408	1,430	666	13	2.0996	7
ni2610P116000	652	652	298	420	488	37	1.728	12
ni2610P118000	810	810	322	514	664	39	2.2946	2
ni2610P120000	1,006	1,006	512	714	886	46	3.3302	11
ni2610P122000	1,256	1,256	644	880	1,162	49	4.4852	11
ni2610P124000	1,546	1,546	968	1,004	1,496	29	3.2982	9
ni2610P126000	1,896	1,896	1,240	1,306	1,894	19	2.8474	3
ni2610P128000	2,314	2,314	1,684	1,702	2,368	20	3.6298	3
ni2610P130000	2,810	2,810	2,056	2,314	2,930	16	3.6272	5
ni2610P132000	3,394	3,394	2,636	2,840	3,574	11	3.1206	6
ni2610P134000	4,082	4,082	3,352	3,522	4,304	10	3.5262	5
ni2610P136000	4,878	4,878	4,224	4,376	5,118	11	4.809	7
ni2610P138000	5,828	5,828	5,298	5,372	6,018	3	1.6498	1
ni2610P140000	6,880	6,880	6,384	6,384	7,010	2	1.3264	1
ni2610P142000	8,020	8,020	8,020	8,020	8,106	1	0.802	1
ni2610P144000	9,252	9,252	9,252	9,252	9,282	1	0.9252	1
ni2610P146000				10,534	10,534
ni2610P148000				11,860	11,860
ni2610P150000				13,278	13,278
ni2610P152000				14,764	14,764
ni2610P154000				16,306	16,306
ni2610P156000				17,902	17,902
ni2610P158000				19,568	19,568
ni2610P160000				21,274	21,274
ni2610P162000				23,016	23,016
ni2610P164000				24,808	24,808
ni2610P166000				26,628	26,628
ni2610P168000				28,472	28,472

相关资讯: