上海期货交易所09月24日沪镍期权收盘行情

发布时间：2026年09月24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
ni2611C102000				23,350	23,350
ni2611C104000				21,350	21,350
ni2611C106000				19,350	19,350
ni2611C108000				17,354	17,354
ni2611C110000	16,700	16,700	16,700	16,700	15,372	1	1.67	1
ni2611C112000				13,412	13,412
ni2611C114000	11,136	11,136	11,136	11,136	11,496	2	2.2272	26
ni2611C116000				9,648	9,648			172
ni2611C118000	8,034	8,034	7,382	7,404	7,904	46	35.3878	82
ni2611C120000	6,570	6,570	5,654	5,846	6,298	270	163.3362	623
ni2611C122000	4,926	4,954	4,058	4,296	4,868	248	107.043	273
ni2611C124000	3,704	3,704	2,764	3,090	3,642	295	90.493	1,175
ni2611C126000	2,500	2,658	1,868	2,036	2,628	1,805	390.2452	859
ni2611C128000	1,678	2,078	1,254	1,450	1,828	1,670	249.5676	1,451
ni2611C130000	1,160	1,402	886	956	1,222	9,798	1,031.7662	3,507
ni2611C132000	968	1,030	612	654	784	1,186	87.5012	980
ni2611C134000	700	784	452	474	482	725	41.3106	823
ni2611C136000	520	586	340	352	286	879	38.586	885
ni2611C138000	400	458	266	276	162	807	27.842	919
ni2611C140000	380	456	220	240	88	4,077	112.1614	3,283
ni2611C142000	326	334	172	270	46	534	10.5684	831
ni2611C144000	326	326	136	138	22	318	5.0218	393
ni2611C146000	220	220	120	120	10	120	1.7966	380
ni2611C148000	188	192	104	104	4	144	2.0042	345
ni2611C150000	168	214	96	98	2	555	6.8996	1,035
ni2611C152000	142	148	80	82	2	135	1.4562	290
ni2611C154000	150	150	74	80	2	788	7.0758	1,024
ni2611P102000	28	32	20	20	2	382	1.0258	377
ni2611P104000	34	46	34	34	2	265	0.9968	315
ni2611P106000	48	56	42	44	4	279	1.341	422
ni2611P108000	64	72	52	54	10	194	1.1306	414
ni2611P110000	80	102	76	82	30	659	5.723	1,029
ni2611P112000	124	138	108	114	72	263	3.193	336
ni2611P114000	172	204	150	156	156	450	7.7802	300
ni2611P116000	248	308	226	228	308	987	25.3144	579
ni2611P118000	370	470	358	382	560	703	28.5116	437
ni2611P120000	646	756	538	600	954	5,927	391.3246	1,986
ni2611P122000	1,000	1,200	902	950	1,522	1,237	133.1136	896
ni2611P124000	1,624	1,950	1,508	1,668	2,292	2,292	403.555	1,296
ni2611P126000	2,590	3,000	2,390	2,700	3,278	959	264.583	736
ni2611P128000	3,686	4,346	3,662	4,042	4,474	161	65.194	241
ni2611P130000	5,222	5,926	5,222	5,890	5,868	174	97.8914	306
ni2611P132000	6,800	7,612	6,800	7,518	7,428	118	86.2854	146
ni2611P134000	8,652	9,468	8,652	9,110	9,124	161	147.3436	127
ni2611P136000	10,450	10,450	10,450	10,450	10,926	2	2.09	80
ni2611P138000				12,802	12,802			16
ni2611P140000	15,244	15,244	15,244	15,244	14,728	2	3.0488	2
ni2611P142000	17,224	17,292	17,174	17,292	16,686	5	8.6088	73
ni2611P144000				18,664	18,664
ni2611P146000	20,656	21,156	20,656	21,070	20,652	8	16.742	52
ni2611P148000				22,650	22,650
ni2611P150000				24,650	24,650
ni2611P152000				26,650	26,650
ni2611P154000				28,650	28,650
ni2612C102000				23,594	23,594
ni2612C104000				21,612	21,612
ni2612C106000				19,646	19,646
ni2612C108000				17,710	17,710			1
ni2612C110000				15,812	15,812
ni2612C112000				13,972	13,972
ni2612C114000				12,198	12,198
ni2612C116000				10,522	10,522			4
ni2612C118000	8,702	8,702	8,272	8,320	8,948	143	122.541	212
ni2612C120000	6,954	7,100	6,756	6,828	7,502	5	3.4594	12
ni2612C122000	5,150	5,230	5,150	5,230	6,200	2	1.038	4
ni2612C124000				5,032	5,032			2
ni2612C126000	4,308	4,310	3,030	3,180	4,030	48	15.7082	318
ni2612C128000	2,580	2,608	2,426	2,434	3,172	21	5.3466	316
ni2612C130000	2,086	2,086	1,746	1,746	2,446	27	5.1248	303
ni2612C132000	1,608	1,608	1,456	1,456	1,860	41	6.5056	46
ni2612C134000	1,234	1,234	1,234	1,234	1,394	10	1.234	40
ni2612C136000	996	996	892	892	1,022	20	1.898	32
ni2612C138000	820	820	774	774	736	23	1.828	38
ni2612C140000	658	658	648	650	520	9	0.5748	38
ni2612C142000	570	570	546	556	364	11	0.6088	32
ni2612C144000	494	528	474	478	250	21	0.9744	41
ni2612C146000	428	440	408	416	168	22	0.8732	21
ni2612C148000	374	386	362	362	112	6	0.2244	19
ni2612C150000	374	374	304	316	72	54	1.8222	72
ni2612C152000	296	310	296	308	46	7	0.2112	56
ni2612C154000	270	270	270	270	28	4	0.108	47
ni2612P102000	114	114	96	102	20	59	0.5962	34
ni2612P104000	124	128	122	128	42	44	0.5452	36
ni2612P106000	170	170	156	166	80	75	1.2102	59
ni2612P108000	202	230	202	230	144	71	1.45	77
ni2612P110000	304	304	264	270	244	48	1.3012	170
ni2612P112000	364	368	352	356	404	35	1.2516	139
ni2612P114000	512	512	462	488	628	50	2.4534	130
ni2612P116000	728	734	634	666	948	65	4.4606	139
ni2612P118000	1,010	1,018	890	930	1,372	18	1.6992	68
ni2612P120000	1,362	1,434	1,256	1,376	1,924	31	4.197	74
ni2612P122000	2,000	2,000	1,794	1,960	2,616	11	2.2372	33
ni2612P124000	2,800	2,800	2,590	2,762	3,446	15	4.0498	39
ni2612P126000	3,608	3,698	3,608	3,662	4,438	5	1.8296	32
ni2612P128000	4,800	4,800	4,778	4,790	5,576	20	9.575	27
ni2612P130000	6,200	6,200	6,200	6,200	6,848	1	0.62	15
ni2612P132000				8,258	8,258			10
ni2612P134000	9,466	9,466	9,466	9,466	9,788	2	1.8932	2
ni2612P136000				11,414	11,414
ni2612P138000				13,124	13,124
ni2612P140000				14,908	14,908
ni2612P142000				16,750	16,750			100
ni2612P144000				18,634	18,634
ni2612P146000				20,552	20,552			80
ni2612P148000				22,494	22,494
ni2612P150000				24,456	24,456
ni2612P152000				26,432	26,432
ni2612P154000				28,418	28,418
ni2701C104000				21,898	21,898
ni2701C106000				19,954	19,954
ni2701C108000				18,048	18,048
ni2701C110000				16,184	16,184
ni2701C112000				14,384	14,384
ni2701C114000				12,660	12,660
ni2701C116000				11,022	11,022
ni2701C118000				9,492	9,492			1
ni2701C120000				8,082	8,082
ni2701C122000				6,796	6,796
ni2701C124000				5,638	5,638
ni2701C126000				4,618	4,618			8
ni2701C128000				3,742	3,742			5
ni2701C130000				2,988	2,988			9
ni2701C132000				2,354	2,354			10
ni2701C134000				1,828	1,828			18
ni2701C136000				1,400	1,400			32
ni2701C138000				1,056	1,056			8
ni2701C140000	1,318	1,318	1,100	1,170	788	8	0.9506	9
ni2701C142000	1,226	1,226	1,036	1,036	582	5	0.5676	6
ni2701C144000	870	952	868	950	424	9	0.8152	12
ni2701C146000	764	840	762	762	304	11	0.8774	18
ni2701C148000				216	216			38
ni2701C150000				152	152			48
ni2701C152000	598	598	598	598	104	1	0.0598	48
ni2701P104000				82	82			6
ni2701P106000	264	264	264	264	140	1	0.0264	18
ni2701P108000				234	234			19
ni2701P110000	384	420	382	404	370	17	0.6828	27
ni2701P112000	534	588	520	528	568	61	3.426	66
ni2701P114000	770	776	716	728	842	35	2.5914	63
ni2701P116000	950	1,052	948	1,016	1,198	46	4.5444	134
ni2701P118000	1,410	1,410	1,390	1,390	1,664	3	0.421	61
ni2701P120000	1,934	2,040	1,880	1,944	2,250	15	2.908	25
ni2701P122000	2,552	2,720	2,552	2,720	2,956	8	2.0908	29
ni2701P124000	3,374	3,374	3,372	3,374	3,792	15	5.228	22
ni2701P126000				4,768	4,768			9
ni2701P128000				5,884	5,884			8
ni2701P130000				7,126	7,126
ni2701P132000				8,486	8,486
ni2701P134000				9,956	9,956
ni2701P136000				11,522	11,522
ni2701P138000				13,174	13,174
ni2701P140000				14,902	14,902
ni2701P142000				16,692	16,692
ni2701P144000				18,532	18,532
ni2701P146000				20,412	20,412
ni2701P148000				22,322	22,322
ni2701P150000				24,258	24,258
ni2701P152000				26,214	26,214

相关资讯: