上海期货交易所08月10日沪镍期权收盘行情

发布时间：2026年08月10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				27,760	27,760
ni2609C104000				25,760	25,760			1
ni2609C106000				23,760	23,760
ni2609C108000				21,760	21,760			1
ni2609C110000				19,760	19,760			1
ni2609C112000				17,762	17,762			1
ni2609C114000				15,776	15,776			1
ni2609C116000				13,806	13,806			2
ni2609C118000				11,870	11,870			57
ni2609C120000				9,994	9,994			70
ni2609C122000	8,286	8,362	7,788	8,254	8,210	27	21.8868	100
ni2609C124000	6,074	6,606	6,074	6,496	6,558	69	43.8984	112
ni2609C126000	5,102	5,108	4,480	4,776	5,076	75	35.827	198
ni2609C128000	3,962	3,962	2,794	3,324	3,794	379	128.6558	386
ni2609C130000	2,738	2,800	2,002	2,266	2,732	7,299	1,707.8126	2,600
ni2609C132000	1,900	1,938	1,352	1,544	1,890	7,113	1,115.6928	2,877
ni2609C134000	1,240	1,268	928	1,022	1,254	3,536	373.8968	1,867
ni2609C136000	970	970	622	704	794	2,761	201.5016	1,624
ni2609C138000	650	650	444	490	484	1,686	87.153	1,034
ni2609C140000	500	526	350	372	282	24,542	984.4452	13,170
ni2609C142000	308	324	226	256	158	663	17.626	1,584
ni2609C144000	250	250	172	184	84	550	10.8584	1,066
ni2609C146000	188	190	126	142	42	406	6.0744	1,112
ni2609C148000	140	146	106	118	20	760	9.1516	667
ni2609C150000	174	174	78	90	8	3,247	34.322	4,877
ni2609C152000	88	90	64	74	4	124	0.9382	590
ni2609C154000	70	70	54	58	2	151	0.8894	330
ni2609C156000	60	60	44	46	2	86	0.3716	185
ni2609C158000	54	56	40	42	2	81	0.386	266
ni2609C160000	60	60	36	44	2	214	0.9186	1,157
ni2609C162000				2	2			102
ni2609C164000				2	2			62
ni2609C166000				2	2			190
ni2609C168000				2	2			44
ni2609C170000				2	2			54
ni2609C172000				2	2			57
ni2609C174000	16	16	6	6	2	3	0.0038	81
ni2609C176000				2	2			74
ni2609C178000				2	2			61
ni2609C180000				2	2			68
ni2609C182000	10	350	6	330	2	75	0.7218	111
ni2609C184000	6	28	6	10	2	51	0.1124	545
ni2609P102000	16	18	10	10	2	226	0.2806	314
ni2609P104000	16	16	14	14	2	109	0.1566	273
ni2609P106000	20	20	18	18	2	66	0.11	228
ni2609P108000	26	26	22	22	2	57	0.1336	257
ni2609P110000	38	44	30	30	2	612	2.1868	2,047
ni2609P112000	52	54	40	40	6	53	0.2324	137
ni2609P114000	82	82	56	56	20	109	0.7342	157
ni2609P116000	108	120	54	78	50	712	6.5614	905
ni2609P118000	172	188	118	122	116	455	6.9074	715
ni2609P120000	244	308	196	210	238	14,470	363.3076	5,929
ni2609P122000	422	460	286	308	454	1,876	68.9556	679
ni2609P124000	630	734	468	520	800	4,747	282.049	2,555
ni2609P126000	1,018	1,216	806	896	1,318	9,779	980.8634	2,495
ni2609P128000	1,500	1,916	1,358	1,554	2,036	3,500	572.155	1,402
ni2609P130000	2,404	2,932	2,190	2,480	2,972	3,925	1,014.7518	1,249
ni2609P132000	3,732	4,110	3,468	3,682	4,128	149	57.0172	338
ni2609P134000	5,314	5,476	5,086	5,450	5,490	37	19.6488	243
ni2609P136000	6,962	7,368	6,752	7,084	7,032	73	51.5248	199
ni2609P138000	8,716	9,200	8,282	8,882	8,720	62	54.8584	75
ni2609P140000				10,518	10,518			231
ni2609P142000				12,392	12,392			22
ni2609P144000	14,766	14,766	14,766	14,766	14,318	1	1.4766	32
ni2609P146000				16,276	16,276			20
ni2609P148000				18,254	18,254			5
ni2609P150000				20,244	20,244			5
ni2609P152000				22,240	22,240			4
ni2609P154000				24,240	24,240			6
ni2609P156000				26,240	26,240			5
ni2609P158000				28,240	28,240			3
ni2609P160000				30,240	30,240			6
ni2609P162000				32,240	32,240			2
ni2609P164000				34,240	34,240			3
ni2609P166000				36,240	36,240			2
ni2609P168000				38,240	38,240
ni2609P170000				40,240	40,240
ni2609P172000				42,240	42,240
ni2609P174000				44,240	44,240
ni2609P176000				46,240	46,240
ni2609P178000				48,240	48,240
ni2609P180000				50,240	50,240
ni2609P182000				52,240	52,240
ni2609P184000				54,240	54,240
ni2610C102000				27,970	27,970
ni2610C104000				25,970	25,970
ni2610C106000				23,976	23,976
ni2610C108000				21,992	21,992			1
ni2610C110000				20,026	20,026			1
ni2610C112000				18,082	18,082			1
ni2610C114000				16,178	16,178			1
ni2610C116000				14,322	14,322			1
ni2610C118000				12,538	12,538			1
ni2610C120000				10,836	10,836			1
ni2610C122000	8,936	9,006	8,936	9,006	9,248	3	2.6878	20
ni2610C124000	7,414	7,792	7,244	7,442	7,770	16	11.941	64
ni2610C126000	6,118	6,118	5,764	5,764	6,440	7	4.1562	51
ni2610C128000	4,858	5,068	4,558	4,598	5,250	12	5.6874	68
ni2610C130000	3,738	4,000	3,530	3,672	4,202	24	8.8638	80
ni2610C132000	2,884	2,994	2,454	2,850	3,322	74	21.2472	134
ni2610C134000	2,300	2,680	2,100	2,200	2,576	525	116.3438	563
ni2610C136000	2,100	2,100	1,328	1,746	1,956	165	30.0936	404
ni2610C138000	1,502	1,502	1,288	1,442	1,468	83	11.7824	279
ni2610C140000	1,300	1,300	1,052	1,088	1,082	180	20.3966	216
ni2610C142000	936	950	832	900	782	36	3.2698	80
ni2610C144000	768	778	660	682	554	65	4.7024	244
ni2610C146000	650	656	594	598	386	30	1.845	100
ni2610C148000	530	534	454	454	266	32	1.605	93
ni2610C150000	464	464	358	378	180	121	4.8246	350
ni2610C152000	374	374	332	332	120	26	0.7944	91
ni2610C154000	300	302	278	278	78	8	0.2092	93
ni2610C156000	268	268	236	242	50	24	0.4842	36
ni2610C158000	212	224	190	202	30	28	0.5202	41
ni2610C160000	248	248	148	148	18	14	0.319	102
ni2610C162000				12	12			116
ni2610C164000				6	6			104
ni2610C166000				4	4			108
ni2610C168000	114	114	90	112	2	35	0.3756	191
ni2610P102000	54	54	44	46	2	52	0.244	454
ni2610P104000	54	54	52	52	8	6	0.0316	425
ni2610P106000	82	82	70	70	18	8	0.058	236
ni2610P108000				36	36			132
ni2610P110000	130	130	130	130	72	1	0.013	155
ni2610P112000	104	168	104	168	130	15	0.2392	141
ni2610P114000	272	272	232	232	226	8	0.1932	59
ni2610P116000	388	388	330	330	370	27	0.9504	75
ni2610P118000	504	504	464	468	584	44	2.118	127
ni2610P120000	808	808	628	654	880	50	3.65	188
ni2610P122000	1,060	1,082	810	920	1,288	74	7.3644	173
ni2610P124000	1,504	1,538	1,290	1,344	1,808	49	6.9438	148
ni2610P126000	2,184	2,264	1,820	1,888	2,476	45	9.2678	233
ni2610P128000	2,906	2,966	2,630	2,656	3,284	17	4.7282	172
ni2610P130000	3,964	3,964	3,598	3,616	4,232	21	7.7542	104
ni2610P132000	5,086	5,086	4,760	4,772	5,348	18	8.7624	505
ni2610P134000	6,526	6,526	6,096	6,178	6,600	14	8.7828	495
ni2610P136000	7,936	7,936	7,578	7,888	7,978	9	6.9654	33
ni2610P138000	9,518	9,518	9,518	9,518	9,486	2	1.9036	39
ni2610P140000				11,098	11,098			38
ni2610P142000				12,796	12,796			2
ni2610P144000				14,566	14,566			4
ni2610P146000				16,396	16,396
ni2610P148000				18,276	18,276
ni2610P150000				20,190	20,190
ni2610P152000				22,128	22,128
ni2610P154000				24,088	24,088
ni2610P156000				26,060	26,060
ni2610P158000				28,044	28,044
ni2610P160000				30,034	30,034
ni2610P162000				32,030	32,030
ni2610P164000				34,030	34,030
ni2610P166000				36,030	36,030
ni2610P168000				38,030	38,030
ni2611C108000				22,312	22,312
ni2611C110000				20,376	20,376
ni2611C112000				18,474	18,474
ni2611C114000				16,614	16,614
ni2611C116000				14,820	14,820
ni2611C118000				13,096	13,096
ni2611C120000				11,456	11,456
ni2611C122000				9,918	9,918
ni2611C124000				8,500	8,500
ni2611C126000				7,200	7,200
ni2611C128000				6,026	6,026
ni2611C130000				4,980	4,980
ni2611C132000				4,062	4,062
ni2611C134000	3,500	3,500	3,500	3,500	3,282	2	0.7	2
ni2611C136000				2,618	2,618			1
ni2611C138000	2,546	2,546	2,546	2,546	2,062	1	0.2546	2
ni2611C140000				1,604	1,604
ni2611C142000	1,680	1,680	1,650	1,650	1,232	2	0.333	7
ni2611C144000				934	934			7
ni2611C146000				698	698			14
ni2611C148000				516	516			17
ni2611C150000	922	928	900	900	378	3	0.275	17
ni2611C152000				272	272			6
ni2611C154000				194	194			19
ni2611P108000				92	92			4
ni2611P110000				158	158			20
ni2611P112000				256	256			11
ni2611P114000	520	520	482	502	396	7	0.3476	37
ni2611P116000	682	682	636	642	598	17	1.108	50
ni2611P118000	824	902	822	822	874	6	0.5174	21
ni2611P120000	1,172	1,194	1,096	1,096	1,230	16	1.8298	14
ni2611P122000	1,484	1,586	1,484	1,484	1,686	16	2.454	11
ni2611P124000				2,264	2,264			10
ni2611P126000				2,960	2,960			5
ni2611P128000	3,466	3,590	3,466	3,528	3,782	12	4.2438	3
ni2611P130000	4,416	4,550	4,416	4,550	4,730	4	1.7932	4
ni2611P132000				5,808	5,808
ni2611P134000				7,022	7,022
ni2611P136000				8,354	8,354
ni2611P138000				9,794	9,794
ni2611P140000				11,330	11,330
ni2611P142000				12,954	12,954
ni2611P144000				14,654	14,654
ni2611P146000				16,416	16,416
ni2611P148000				18,232	18,232
ni2611P150000				20,090	20,090
ni2611P152000				21,984	21,984
ni2611P154000				23,906	23,906
ni2612C108000				22,656	22,656
ni2612C110000				20,752	20,752
ni2612C112000				18,888	18,888
ni2612C114000				17,074	17,074
ni2612C116000				15,324	15,324
ni2612C118000				13,652	13,652
ni2612C120000				12,066	12,066
ni2612C122000				10,574	10,574
ni2612C124000				9,186	9,186
ni2612C126000				7,908	7,908
ni2612C128000				6,746	6,746			1
ni2612C130000				5,702	5,702
ni2612C132000				4,772	4,772			6
ni2612C134000				3,958	3,958
ni2612C136000				3,250	3,250
ni2612C138000				2,646	2,646			3
ni2612C140000				2,132	2,132			8
ni2612C142000				1,702	1,702			4
ni2612C144000				1,348	1,348			11
ni2612C146000				1,056	1,056			13
ni2612C148000				820	820			17
ni2612C150000				630	630			9
ni2612C152000				480	480			12
ni2612C154000				362	362			15
ni2612P108000				172	172			16
ni2612P110000				270	270			78
ni2612P112000	604	604	564	564	404	3	0.1772	68
ni2612P114000				588	588			36
ni2612P116000				834	834			52
ni2612P118000	1,274	1,274	1,198	1,198	1,160	2	0.2472	22
ni2612P120000	1,626	1,626	1,540	1,540	1,568	4	0.6408	29
ni2612P122000	1,970	1,970	1,970	1,970	2,072	1	0.197	33
ni2612P124000	2,592	2,678	2,528	2,678	2,678	11	2.8582	19
ni2612P126000	3,194	3,412	3,194	3,412	3,394	10	3.3214	9
ni2612P128000	4,102	4,276	4,102	4,104	4,224	24	10.0674	3
ni2612P130000	5,064	5,402	5,064	5,262	5,174	14	7.3156	10
ni2612P132000				6,238	6,238
ni2612P134000				7,416	7,416
ni2612P136000				8,702	8,702
ni2612P138000				10,090	10,090
ni2612P140000				11,572	11,572
ni2612P142000				13,136	13,136
ni2612P144000				14,776	14,776
ni2612P146000				16,480	16,480
ni2612P148000				18,240	18,240
ni2612P150000				20,048	20,048
ni2612P152000				21,896	21,896
ni2612P154000				23,776	23,776

相关资讯: