上海期货交易所09月23日沪镍期权收盘行情

发布时间：2026年09月23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
ni2610C102000	23,158	23,158	23,158	23,158	23,930	4	9.3404
ni2610C104000				21,930	21,930
ni2610C106000				19,930	19,930
ni2610C108000				17,930	17,930
ni2610C110000				15,930	15,930
ni2610C112000	13,828	13,828	13,828	13,828	13,930	2	2.7656
ni2610C114000				11,930	11,930
ni2610C116000	9,854	10,322	9,818	10,322	9,930	15	14.9084
ni2610C118000	7,856	8,326	7,662	7,662	7,930	215	170.0496
ni2610C120000	6,080	6,502	5,294	5,294	5,930	80	47.969
ni2610C122000	3,600	4,564	3,286	3,388	3,930	247	98.145
ni2610C124000	1,680	2,652	1,332	1,498	1,930	9,014	1,785.5782
ni2610C126000	330	768	2	2	2	117,774	4,063.1704
ni2610C128000	80	226	2	2	2	58,429	478.897
ni2610C130000	50	88	2	2	2	45,208	173.9954
ni2610C132000	6	36	2	2	2	4,355	4.7266
ni2610C134000	2	14	2	2	2	2,422	1.1494
ni2610C136000	2	8	2	2	2	1,267	0.534
ni2610C138000	2	6	2	2	2	382	0.1046
ni2610C140000	2	2	2	2	2	429	0.0858
ni2610C142000	2	4	2	2	2	95	0.0196
ni2610C144000	2	2	2	2	2	8	0.0016
ni2610C146000	2	2	2	2	2	13	0.0026
ni2610C148000				2	2
ni2610C150000	2	2	2	2	2	15	0.003
ni2610C152000				2	2
ni2610C154000	2	2	2	2	2	26	0.0052
ni2610C156000				2	2
ni2610C158000	4	4	4	4	2	5	0.002
ni2610C160000				2	2
ni2610C162000				2	2
ni2610C164000				2	2
ni2610C166000				2	2
ni2610C168000	2	2	2	2	2	1	0.0002
ni2610P102000				2	2
ni2610P104000				2	2
ni2610P106000				2	2
ni2610P108000	2	2	2	2	2	1	0.0002
ni2610P110000	2	2	2	2	2	25	0.005
ni2610P112000	4	4	4	4	2	1	0.0004
ni2610P114000	2	4	2	2	2	87	0.0176
ni2610P116000	2	4	2	2	2	268	0.0762
ni2610P118000	2	6	2	2	2	545	0.1908
ni2610P120000	8	12	2	2	2	2,259	1.7826
ni2610P122000	24	26	2	2	2	7,971	12.1644
ni2610P124000	62	86	2	2	2	26,148	110.474
ni2610P126000	900	900	138	418	70	51,065	1,874.7564
ni2610P128000	2,300	2,698	1,478	2,588	2,070	1,457	292.1502
ni2610P130000	4,222	4,624	3,494	4,500	4,070	297	120.9098
ni2610P132000	5,950	6,770	5,408	6,584	6,070	360	225.1408
ni2610P134000	7,906	8,468	7,800	8,330	8,070	125	105.0254
ni2610P136000	9,880	10,282	9,880	10,282	10,070	2	2.0162
ni2610P138000	12,016	12,016	12,016	12,016	12,070	2	2.4032
ni2610P140000	14,462	14,462	14,096	14,236	14,070	26	36.89
ni2610P142000				16,070	16,070
ni2610P144000				18,070	18,070
ni2610P146000				20,070	20,070
ni2610P148000				22,070	22,070
ni2610P150000				24,070	24,070
ni2610P152000				26,070	26,070
ni2610P154000				28,070	28,070
ni2610P156000				30,070	30,070
ni2610P158000				32,070	32,070
ni2610P160000				34,070	34,070
ni2610P162000				36,070	36,070
ni2610P164000				38,070	38,070
ni2610P166000				40,070	40,070
ni2610P168000				42,070	42,070
ni2611C102000				24,150	24,150
ni2611C104000				22,150	22,150
ni2611C106000				20,150	20,150
ni2611C108000				18,156	18,156
ni2611C110000				16,174	16,174
ni2611C112000				14,218	14,218
ni2611C114000				12,302	12,302			24
ni2611C116000	10,386	11,038	10,354	11,038	10,450	12	12.7128	172
ni2611C118000	8,508	9,138	8,182	8,240	8,692	132	112.0812	76
ni2611C120000	6,780	7,244	6,202	6,202	7,060	36	24.2022	637
ni2611C122000	5,000	5,632	4,588	4,588	5,584	61	30.9628	375
ni2611C124000	3,100	4,106	3,100	3,340	4,292	670	243.7272	1,171
ni2611C126000	2,686	2,948	2,288	2,336	3,202	646	166.017	642
ni2611C128000	1,638	2,110	1,520	1,642	2,316	1,062	193.258	1,318
ni2611C130000	1,200	1,562	1,180	1,218	1,620	6,504	865.2864	3,388
ni2611C132000	980	1,140	846	866	1,092	1,408	138.5256	940
ni2611C134000	842	900	640	680	712	834	64.5098	829
ni2611C136000	584	704	460	520	450	708	42.8448	685
ni2611C138000	450	558	416	418	272	564	27.5248	601
ni2611C140000	440	508	350	390	160	3,268	134.668	2,347
ni2611C142000	328	392	288	288	90	111	3.582	940
ni2611C144000	284	326	242	242	48	81	2.2836	276
ni2611C146000	250	294	212	212	26	296	7.327	358
ni2611C148000	218	252	162	188	12	157	3.3612	317
ni2611C150000	210	234	146	146	6	734	14.7232	861
ni2611C152000	170	200	150	152	2	96	1.6528	273
ni2611C154000	160	186	138	138	2	264	4.251	597
ni2611P102000	28	28	26	28	2	41	0.1144	226
ni2611P104000	34	36	34	36	2	15	0.0462	228
ni2611P106000	44	56	44	56	4	154	0.739	465
ni2611P108000	54	58	54	58	14	42	0.2348	345
ni2611P110000	116	116	68	88	34	219	1.667	802
ni2611P112000	80	120	80	120	78	72	0.7684	209
ni2611P114000	120	170	120	170	162	237	3.2988	218
ni2611P116000	152	256	152	254	310	164	3.6114	470
ni2611P118000	358	398	270	398	550	256	8.702	422
ni2611P120000	620	646	468	644	916	1,603	87.474	1,766
ni2611P122000	1,050	1,050	770	1,038	1,440	450	40.0262	794
ni2611P124000	1,500	1,706	1,264	1,696	2,144	904	133.7366	873
ni2611P126000	2,950	2,950	2,066	2,596	3,052	498	116.3572	660
ni2611P128000	3,500	3,850	3,256	3,850	4,164	144	50.5884	257
ni2611P130000	5,104	5,320	4,670	5,310	5,466	131	64.974	223
ni2611P132000	6,606	7,274	6,260	7,274	6,936	53	35.3794	84
ni2611P134000	8,140	8,674	8,140	8,674	8,554	2	1.6814	64
ni2611P136000				10,290	10,290			78
ni2611P138000				12,112	12,112			16
ni2611P140000				13,998	13,998
ni2611P142000	16,350	16,400	16,200	16,248	15,930	100	162.4782	78
ni2611P144000				17,888	17,888
ni2611P146000	20,150	20,340	20,150	20,310	19,866	80	161.889	60
ni2611P148000				21,854	21,854
ni2611P150000				23,850	23,850
ni2611P152000				25,850	25,850
ni2611P154000				27,850	27,850
ni2612C102000				24,380	24,380
ni2612C104000				22,390	22,390
ni2612C106000				20,414	20,414
ni2612C108000				18,464	18,464			1
ni2612C110000				16,544	16,544
ni2612C112000				14,674	14,674
ni2612C114000				12,866	12,866
ni2612C116000	11,228	11,228	11,228	11,228	11,142	1	1.1228	4
ni2612C118000	9,080	9,100	8,950	9,100	9,518	80	72.4954	80
ni2612C120000	6,958	7,258	6,958	7,258	8,018	2	1.4216	10
ni2612C122000	6,204	6,648	5,952	6,078	6,642	9	5.6932	3
ni2612C124000				5,428	5,428			2
ni2612C126000	3,998	3,998	3,500	3,608	4,356	14	5.2096	304
ni2612C128000	2,906	2,906	2,798	2,800	3,432	129	36.1406	312
ni2612C130000	2,342	2,342	2,000	2,070	2,668	67	13.5034	303
ni2612C132000	1,800	1,800	1,612	1,612	2,032	7	1.2224	15
ni2612C134000	1,500	1,500	1,294	1,294	1,514	24	3.2484	30
ni2612C136000				1,118	1,118			13
ni2612C138000	900	900	900	900	808	1	0.09	23
ni2612C140000	800	800	800	800	572	1	0.08	31
ni2612C142000	700	832	700	716	398	10	0.7724	25
ni2612C144000	600	680	600	680	272	2	0.128	27
ni2612C146000				184	184			5
ni2612C148000				122	122			17
ni2612C150000	510	510	350	350	80	31	1.163	49
ni2612C152000				50	50			56
ni2612C154000	370	450	300	300	32	5	0.1854	45
ni2612P102000	126	126	122	122	14	9	0.101	18
ni2612P104000	154	154	148	148	28	12	0.1572	12
ni2612P106000	190	190	190	190	56	4	0.076	21
ni2612P108000				106	106			64
ni2612P110000				188	188			166
ni2612P112000				316	316			124
ni2612P114000	500	504	500	504	506	5	0.2516	96
ni2612P116000				780	780			129
ni2612P118000	892	892	892	892	1,154	2	0.1784	63
ni2612P120000				1,650	1,650			59
ni2612P122000	1,620	1,620	1,620	1,620	2,270	1	0.162	28
ni2612P124000	2,200	2,200	2,200	2,200	3,052	1	0.22	28
ni2612P126000	3,002	3,504	3,002	3,504	3,976	7	2.3962	29
ni2612P128000	4,678	4,678	4,648	4,648	5,050	7	3.3034	7
ni2612P130000	5,444	5,894	5,444	5,894	6,280	4	2.2676	14
ni2612P132000	6,914	7,418	6,860	7,418	7,640	11	7.7512	10
ni2612P134000				9,120	9,120
ni2612P136000				10,720	10,720
ni2612P138000				12,408	12,408
ni2612P140000				14,170	14,170
ni2612P142000	16,422	16,422	16,010	16,200	15,992	100	162.1314	100
ni2612P144000				17,866	17,866
ni2612P146000	20,102	20,200	20,050	20,050	19,778	80	161.088	80
ni2612P148000				21,716	21,716
ni2612P150000				23,674	23,674
ni2612P152000				25,646	25,646
ni2612P154000				27,630	27,630
ni2701C104000				22,912	22,912
ni2701C106000				21,042	21,042
ni2701C108000				19,220	19,220
ni2701C110000				17,452	17,452
ni2701C112000				15,748	15,748
ni2701C114000				14,120	14,120
ni2701C116000				12,576	12,576
ni2701C118000				11,124	11,124			1
ni2701C120000				9,770	9,770
ni2701C122000				8,520	8,520
ni2701C124000				7,376	7,376
ni2701C126000				6,338	6,338			8
ni2701C128000	4,836	4,836	4,566	4,566	5,408	2	0.9402	5
ni2701C130000				4,578	4,578			9
ni2701C132000				3,846	3,846			10
ni2701C134000				3,206	3,206			18
ni2701C136000				2,650	2,650			32
ni2701C138000				2,172	2,172			8
ni2701C140000				1,772	1,772			7
ni2701C142000	1,164	1,168	1,164	1,168	1,438	2	0.2332	4
ni2701C144000	1,018	1,032	1,018	1,020	1,160	4	0.4088	11
ni2701C146000	890	926	890	900	926	5	0.4534	17
ni2701C148000	792	822	792	808	732	5	0.402	38
ni2701C150000	708	708	708	708	572	2	0.1416	48
ni2701C152000	632	632	626	626	452	4	0.2518	47
ni2701P104000				278	278			6
ni2701P106000				408	408			17
ni2701P108000				584	584			19
ni2701P110000				814	814			24
ni2701P112000				1,108	1,108			42
ni2701P114000				1,476	1,476			50
ni2701P116000				1,926	1,926			125
ni2701P118000				2,470	2,470			60
ni2701P120000				3,110	3,110			23
ni2701P122000				3,854	3,854			28
ni2701P124000				4,704	4,704			22
ni2701P126000				5,660	5,660			9
ni2701P128000				6,724	6,724			8
ni2701P130000				7,888	7,888
ni2701P132000				9,150	9,150
ni2701P134000				10,504	10,504
ni2701P136000				11,944	11,944
ni2701P138000				13,462	13,462
ni2701P140000				15,056	15,056
ni2701P142000				16,718	16,718
ni2701P144000				18,434	18,434
ni2701P146000				20,198	20,198
ni2701P148000				22,000	22,000
ni2701P150000				23,840	23,840
ni2701P152000				25,716	25,716

相关资讯: