上海期货交易所08月07日沪镍期权收盘行情

发布时间：2026年08月07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
ni2609C102000				27,140	27,140
ni2609C104000				25,140	25,140			1
ni2609C106000				23,140	23,140
ni2609C108000				21,140	21,140			1
ni2609C110000				19,144	19,144			1
ni2609C112000				17,156	17,156			1
ni2609C114000				15,186	15,186			1
ni2609C116000				13,246	13,246			2
ni2609C118000	13,000	13,000	13,000	13,000	11,356	1	1.3	57
ni2609C120000				9,546	9,546			70
ni2609C122000	6,700	9,168	6,586	8,762	7,844	128	95.1102	100
ni2609C124000	5,188	7,540	4,970	6,988	6,284	206	121.9924	98
ni2609C126000	3,868	5,900	3,606	5,362	4,896	510	218.4824	195
ni2609C128000	2,724	4,500	2,520	3,954	3,700	2,447	745.3932	411
ni2609C130000	2,012	3,264	1,758	2,848	2,714	11,413	2,629.959	1,813
ni2609C132000	1,400	2,290	1,236	1,932	1,926	11,269	1,845.795	2,290
ni2609C134000	970	1,580	882	1,384	1,320	5,889	692.3258	1,686
ni2609C136000	750	1,088	612	950	868	2,893	248.8064	1,412
ni2609C138000	524	762	474	612	556	1,818	111.7176	888
ni2609C140000	442	556	386	490	344	32,782	1,549.1104	11,357
ni2609C142000	298	378	262	330	202	1,454	46.2166	1,521
ni2609C144000	250	278	202	236	116	858	20.8192	1,017
ni2609C146000	172	208	156	176	64	805	14.7666	1,129
ni2609C148000	146	162	124	140	34	950	13.4874	701
ni2609C150000	106	136	96	132	18	5,361	63.6008	5,199
ni2609C152000	94	100	80	90	8	460	4.0432	607
ni2609C154000	68	80	66	66	4	298	2.0892	349
ni2609C156000	56	64	54	60	2	156	0.8202	183
ni2609C158000	50	56	48	54	2	228	1.1782	262
ni2609C160000	50	60	44	48	2	251	1.3268	1,227
ni2609C162000	44	44	44	44	2	1	0.0044	102
ni2609C164000	28	28	28	28	2	1	0.0028	62
ni2609C166000	12	30	12	30	2	7	0.0148	190
ni2609C168000				2	2			44
ni2609C170000	6	22	6	22	2	2	0.0028	54
ni2609C172000				2	2			57
ni2609C174000	6	18	6	16	2	17	0.0214	81
ni2609C176000	4	14	4	14	2	2	0.0018	74
ni2609C178000	12	12	12	12	2	14	0.0168	61
ni2609C180000	4	12	4	12	2	5	0.0052	68
ni2609C182000	6	8	6	8	2	69	0.0434	120
ni2609C184000	22	38	18	18	2	53	0.107	517
ni2609P102000	30	34	10	16	2	496	1.037	423
ni2609P104000	36	40	14	14	2	263	0.62	275
ni2609P106000	46	48	16	18	2	276	0.8336	240
ni2609P108000	62	64	22	22	2	211	0.8152	254
ni2609P110000	100	102	20	32	8	3,264	18.6784	2,138
ni2609P112000	118	118	44	50	22	190	1.406	131
ni2609P114000	166	170	62	68	52	294	2.9568	169
ni2609P116000	270	272	92	102	112	1,473	22.1392	924
ni2609P118000	342	390	152	158	222	1,156	29.1714	696
ni2609P120000	576	606	230	260	410	29,063	1,118.8348	4,686
ni2609P122000	840	890	356	382	708	2,520	151.3032	677
ni2609P124000	1,280	1,366	556	614	1,148	6,168	573.5486	1,815
ni2609P126000	2,000	2,066	892	1,002	1,758	12,000	1,691.3808	2,069
ni2609P128000	3,090	3,090	1,420	1,608	2,560	4,147	895.1728	1,162
ni2609P130000	4,054	4,200	2,148	2,440	3,574	2,853	849.6358	1,240
ni2609P132000	5,580	5,580	3,202	3,584	4,784	392	164.934	377
ni2609P134000	7,166	7,166	4,558	4,956	6,176	165	98.539	246
ni2609P136000	8,870	8,912	6,086	6,436	7,724	134	101.657	202
ni2609P138000	10,656	10,728	7,772	8,142	9,412	112	106.415	104
ni2609P140000	10,080	10,080	10,080	10,080	11,198	1	1.008	231
ni2609P142000				13,056	13,056			22
ni2609P144000				14,970	14,970			31
ni2609P146000				16,918	16,918			20
ni2609P148000				18,886	18,886			5
ni2609P150000				20,870	20,870			5
ni2609P152000				22,862	22,862			4
ni2609P154000				24,860	24,860			6
ni2609P156000				26,860	26,860			5
ni2609P158000				28,860	28,860			3
ni2609P160000				30,860	30,860			6
ni2609P162000				32,860	32,860			2
ni2609P164000				34,860	34,860			3
ni2609P166000				36,860	36,860			2
ni2609P168000				38,860	38,860
ni2609P170000				40,860	40,860
ni2609P172000				42,860	42,860
ni2609P174000				44,860	44,860
ni2609P176000				46,860	46,860
ni2609P178000				48,860	48,860
ni2609P180000				50,860	50,860
ni2609P182000				52,860	52,860
ni2609P184000				54,860	54,860
ni2610C102000				27,360	27,360
ni2610C104000				25,366	25,366
ni2610C106000				23,382	23,382
ni2610C108000				21,416	21,416			1
ni2610C110000				19,472	19,472			1
ni2610C112000				17,564	17,564			1
ni2610C114000				15,698	15,698			1
ni2610C116000				13,898	13,898			1
ni2610C118000				12,174	12,174			1
ni2610C120000				10,536	10,536			1
ni2610C122000	7,802	9,122	7,500	9,122	9,018	13	10.3018	23
ni2610C124000	6,382	8,014	6,200	8,014	7,620	27	17.8862	75
ni2610C126000	5,184	7,058	5,000	6,572	6,346	16	9.2548	49
ni2610C128000	4,112	5,420	3,918	5,420	5,218	67	28.762	67
ni2610C130000	3,298	4,518	3,148	4,178	4,234	56	20.6296	71
ni2610C132000	1,704	3,758	1,704	3,758	3,384	83	25.8638	121
ni2610C134000	2,054	2,854	2,000	2,634	2,660	137	31.8318	253
ni2610C136000	1,612	2,272	1,580	2,088	2,060	125	24.4554	417
ni2610C138000	1,270	1,774	1,264	1,664	1,578	69	10.8934	310
ni2610C140000	1,084	1,510	1,024	1,356	1,190	170	20.8594	140
ni2610C142000	886	1,230	886	1,090	884	68	7.61	82
ni2610C144000	738	992	668	890	646	52	4.1866	248
ni2610C146000	596	818	540	724	466	39	2.7894	88
ni2610C148000	476	676	476	638	330	44	2.5266	95
ni2610C150000	124	558	124	506	230	116	5.1206	295
ni2610C152000	336	444	326	416	158	18	0.6758	93
ni2610C154000	286	366	274	366	108	22	0.6728	94
ni2610C156000	246	316	246	316	72	14	0.3294	31
ni2610C158000	216	268	214	266	48	27	0.6342	42
ni2610C160000	200	238	200	238	30	9	0.1922	100
ni2610C162000				20	20			116
ni2610C164000	142	142	142	142	12	1	0.0142	104
ni2610C166000	122	124	122	124	8	8	0.0978	108
ni2610C168000	112	140	112	138	4	97	1.145	162
ni2610P102000	64	66	50	50	10	289	1.7414	451
ni2610P104000	82	84	56	56	20	20	0.1384	425
ni2610P106000	110	110	76	76	40	49	0.4284	236
ni2610P108000	146	146	118	118	76	8	0.0986	132
ni2610P110000	202	202	140	142	132	17	0.2938	154
ni2610P112000	284	284	192	192	224	21	0.451	147
ni2610P114000	390	392	252	260	358	20	0.6668	56
ni2610P116000	560	560	354	354	556	39	1.8142	71
ni2610P118000	764	782	472	488	830	79	4.9546	101
ni2610P120000	1,206	1,208	650	720	1,190	283	23.8562	186
ni2610P122000	1,516	1,516	918	966	1,670	82	9.0696	169
ni2610P124000	2,000	2,000	1,300	1,400	2,268	60	8.883	142
ni2610P126000	2,968	2,968	1,810	1,978	2,992	94	21.1686	225
ni2610P128000	3,854	3,866	2,652	2,690	3,860	81	24.9536	164
ni2610P130000	5,016	5,016	3,444	3,682	4,874	44	18.1526	105
ni2610P132000	6,408	6,408	4,628	4,798	6,020	55	28.4396	505
ni2610P134000	7,818	7,924	5,648	5,876	7,294	35	22.2532	495
ni2610P136000	9,300	9,302	7,812	7,952	8,690	9	7.744	30
ni2610P138000	10,972	10,974	9,012	9,012	10,206	6	6.3878	39
ni2610P140000				11,816	11,816			38
ni2610P142000				13,506	13,506			2
ni2610P144000				15,268	15,268			4
ni2610P146000				17,084	17,084
ni2610P148000				18,948	18,948
ni2610P150000				20,848	20,848
ni2610P152000				22,776	22,776
ni2610P154000				24,724	24,724
ni2610P156000				26,690	26,690
ni2610P158000				28,666	28,666
ni2610P160000				30,652	30,652
ni2610P162000				32,644	32,644
ni2610P164000				34,640	34,640
ni2610P166000				36,640	36,640
ni2610P168000				38,640	38,640
ni2611C108000				21,900	21,900
ni2611C110000				20,022	20,022
ni2611C112000				18,192	18,192
ni2611C114000				16,418	16,418
ni2611C116000				14,712	14,712
ni2611C118000				13,084	13,084
ni2611C120000				11,544	11,544
ni2611C122000				10,102	10,102
ni2611C124000				8,772	8,772
ni2611C126000				7,550	7,550
ni2611C128000				6,444	6,444
ni2611C130000				5,450	5,450
ni2611C132000				4,568	4,568
ni2611C134000				3,794	3,794
ni2611C136000				3,122	3,122			1
ni2611C138000				2,546	2,546			1
ni2611C140000				2,056	2,056
ni2611C142000				1,650	1,650			5
ni2611C144000				1,314	1,314			7
ni2611C146000				1,036	1,036			14
ni2611C148000				812	812			17
ni2611C150000				628	628			15
ni2611C152000	726	774	694	774	482	7	0.5058	6
ni2611C154000	640	702	598	700	366	17	1.1072	19
ni2611P108000				238	238			4
ni2611P110000				360	360			20
ni2611P112000	526	526	522	522	528	2	0.1048	11
ni2611P114000	686	732	686	732	752	2	0.1418	34
ni2611P116000	898	1,000	898	1,000	1,044	3	0.2844	46
ni2611P118000	1,118	1,212	1,118	1,212	1,412	44	5.177	20
ni2611P120000				1,868	1,868			13
ni2611P122000				2,422	2,422			11
ni2611P124000				3,086	3,086			10
ni2611P126000				3,860	3,860			5
ni2611P128000				4,748	4,748			1
ni2611P130000				5,750	5,750			4
ni2611P132000				6,862	6,862
ni2611P134000				8,084	8,084
ni2611P136000				9,406	9,406
ni2611P138000				10,824	10,824
ni2611P140000				12,332	12,332
ni2611P142000				13,922	13,922
ni2611P144000				15,580	15,580
ni2611P146000				17,300	17,300
ni2611P148000				19,072	19,072
ni2611P150000				20,886	20,886
ni2611P152000				22,738	22,738
ni2611P154000				24,622	24,622
ni2612C108000				22,238	22,238
ni2612C110000				20,384	20,384
ni2612C112000				18,576	18,576
ni2612C114000				16,830	16,830
ni2612C116000				15,154	15,154
ni2612C118000				13,556	13,556
ni2612C120000				12,044	12,044
ni2612C122000				10,626	10,626
ni2612C124000				9,308	9,308
ni2612C126000				8,092	8,092
ni2612C128000	6,232	6,232	6,232	6,232	6,982	1	0.6232	1
ni2612C130000				5,976	5,976
ni2612C132000				5,082	5,082			6
ni2612C134000				4,292	4,292
ni2612C136000				3,596	3,596
ni2612C138000	3,194	3,194	3,194	3,194	2,992	1	0.3194	3
ni2612C140000	2,764	2,766	2,764	2,766	2,470	2	0.553	8
ni2612C142000				2,022	2,022			4
ni2612C144000				1,640	1,640			11
ni2612C146000				1,320	1,320			13
ni2612C148000	1,354	1,356	1,350	1,350	1,058	3	0.406	17
ni2612C150000	1,212	1,212	1,182	1,200	844	3	0.3594	9
ni2612C152000	1,118	1,118	1,076	1,076	668	4	0.4394	12
ni2612C154000	1,140	1,140	1,140	1,140	524	1	0.114	15
ni2612P108000				322	322			16
ni2612P110000	596	596	504	504	466	4	0.2114	78
ni2612P112000	722	722	626	626	658	5	0.3266	65
ni2612P114000	716	716	716	716	908	1	0.0716	36
ni2612P116000				1,228	1,228			52
ni2612P118000	1,470	1,614	1,470	1,604	1,624	32	4.958	23
ni2612P120000	1,926	2,102	1,926	2,102	2,108	23	4.6332	30
ni2612P122000	2,468	2,726	2,468	2,662	2,684	47	12.4076	33
ni2612P124000				3,358	3,358			22
ni2612P126000				4,136	4,136			8
ni2612P128000				5,018	5,018
ni2612P130000				6,006	6,006
ni2612P132000				7,106	7,106
ni2612P134000				8,308	8,308
ni2612P136000				9,606	9,606
ni2612P138000				10,994	10,994
ni2612P140000				12,466	12,466
ni2612P142000				14,012	14,012
ni2612P144000				15,626	15,626
ni2612P146000				17,300	17,300
ni2612P148000				19,034	19,034
ni2612P150000				20,818	20,818
ni2612P152000				22,638	22,638
ni2612P154000				24,492	24,492

相关资讯: