上海期货交易所11月09日沪镍期权收盘行情

发布时间：2026年11月09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
ni2612C98000				25,070	25,070			20
ni2612C99000				24,070	24,070
ni2612C100000				23,070	23,070
ni2612C102000				21,070	21,070
ni2612C104000				19,072	19,072			212
ni2612C106000				17,082	17,082
ni2612C108000				15,104	15,104			37
ni2612C110000				13,156	13,156			139
ni2612C112000				11,256	11,256			47
ni2612C114000	9,510	9,742	9,298	9,650	9,430	21	20.0524	95
ni2612C116000	7,848	7,890	6,760	7,196	7,714	41	30.8508	193
ni2612C118000	5,988	6,144	5,466	5,666	6,142	106	62.0034	502
ni2612C120000	4,756	4,758	3,606	3,960	4,748	618	264.4268	1,499
ni2612C122000	2,804	3,520	2,456	2,730	3,552	2,391	734.9898	3,134
ni2612C124000	2,028	2,460	1,644	1,868	2,572	10,169	2,139.0584	4,307
ni2612C126000	1,282	1,708	1,088	1,236	1,798	5,341	770.9456	2,040
ni2612C128000	900	1,194	738	856	1,212	5,094	501.0952	2,809
ni2612C130000	660	900	552	632	786	38,985	2,830.5496	7,724
ni2612C132000	436	652	392	444	488	2,387	125.0148	1,221
ni2612C134000	478	496	298	342	294	1,453	57.8722	850
ni2612C136000	380	380	234	254	170	943	27.7496	758
ni2612C138000	308	314	186	200	94	527	12.141	599
ni2612C140000	190	256	152	172	50	8,031	163.475	2,472
ni2612C142000	176	180	130	130	26	303	4.7872	296
ni2612C144000	158	162	108	114	12	443	5.8816	436
ni2612C146000	134	134	92	94	6	230	2.5446	309
ni2612C148000	104	104	78	78	2	138	1.2796	234
ni2612C150000	92	102	66	72	2	675	5.4338	473
ni2612C152000	64	90	54	70	2	144	1.0372	228
ni2612C154000	80	84	60	62	2	291	1.9806	764
ni2612P98000	44	48	30	36	2	432	1.6324	523
ni2612P99000	50	56	34	42	2	301	1.3982	449
ni2612P100000	62	72	36	48	2	1,918	10.3586	2,330
ni2612P102000	58	76	46	56	2	153	0.9168	770
ni2612P104000	78	94	58	70	6	1,362	10.0208	1,062
ni2612P106000	102	128	84	100	16	258	2.6344	586
ni2612P108000	140	172	110	126	40	488	6.7644	644
ni2612P110000	218	260	148	198	92	12,807	271.8806	4,890
ni2612P112000	262	328	100	242	190	1,496	37.155	1,026
ni2612P114000	416	444	290	350	364	2,144	78.3148	1,811
ni2612P116000	626	646	446	516	648	4,232	231.6284	1,744
ni2612P118000	928	972	660	800	1,076	7,450	609.9	2,650
ni2612P120000	1,500	1,500	798	1,282	1,678	11,872	1,508.4146	3,255
ni2612P122000	2,224	2,298	1,400	2,298	2,482	3,812	758.0302	1,272
ni2612P124000	3,190	3,468	2,600	3,192	3,502	917	276.255	562
ni2612P126000	4,458	4,664	4,048	4,464	4,726	136	58.2384	295
ni2612P128000	5,956	6,578	5,654	6,158	6,140	79	47.127	120
ni2612P130000	7,642	7,836	7,378	7,386	7,712	23	17.496	65
ni2612P132000				9,414	9,414			41
ni2612P134000				11,218	11,218			30
ni2612P136000				13,094	13,094
ni2612P138000				15,018	15,018
ni2612P140000				16,974	16,974			11
ni2612P142000				18,950	18,950			95
ni2612P144000				20,938	20,938
ni2612P146000				22,932	22,932			23
ni2612P148000				24,930	24,930
ni2612P150000				26,930	26,930
ni2612P152000				28,930	28,930
ni2612P154000				30,930	30,930
ni2701C98000				25,250	25,250
ni2701C99000				24,254	24,254
ni2701C100000				23,258	23,258
ni2701C102000				21,280	21,280
ni2701C104000				19,320	19,320
ni2701C106000				17,390	17,390
ni2701C108000				15,502	15,502
ni2701C110000				13,672	13,672			6
ni2701C112000				11,914	11,914			7
ni2701C114000				10,254	10,254			11
ni2701C116000	8,578	8,578	8,578	8,578	8,698	2	1.7156	34
ni2701C118000	6,810	7,100	6,566	6,566	7,284	5	3.3952	42
ni2701C120000	5,320	5,320	4,986	4,986	6,000	7	3.6454	139
ni2701C122000	4,500	4,500	3,892	4,124	4,866	98	41.6234	715
ni2701C124000	3,122	3,562	2,942	3,196	3,888	118	38.787	369
ni2701C126000	2,550	2,642	2,196	2,364	3,048	119	29.7602	527
ni2701C128000	2,192	2,192	1,556	1,810	2,350	156	29.8908	412
ni2701C130000	1,760	1,870	1,306	1,380	1,788	624	95.2144	920
ni2701C132000	1,268	1,268	998	1,060	1,334	396	44.3128	724
ni2701C134000	904	996	808	860	976	118	10.5808	113
ni2701C136000	698	794	656	668	702	145	10.4654	127
ni2701C138000	560	630	532	556	500	196	11.1998	142
ni2701C140000	426	538	426	442	348	107	5.0964	243
ni2701C142000	382	414	364	364	238	23	0.9152	157
ni2701C144000	366	366	354	354	160	2	0.072	170
ni2701C146000	170	322	170	282	106	86	2.3684	184
ni2701C148000	236	292	230	274	68	60	1.5842	149
ni2701C150000	200	232	200	214	44	41	0.823	154
ni2701C152000	190	244	182	194	28	285	5.8364	440
ni2701P98000	78	92	78	86	10	109	0.9306	345
ni2701P99000	86	88	86	88	16	14	0.122	113
ni2701P100000	100	124	100	124	22	170	1.8998	366
ni2701P102000	132	138	132	136	46	26	0.3508	122
ni2701P104000	184	186	184	186	88	17	0.3148	154
ni2701P106000	232	252	232	252	158	7	0.1274	192
ni2701P108000	360	360	330	338	270	8	0.2692	170
ni2701P110000	484	502	436	500	438	180	8.2196	258
ni2701P112000	550	692	550	678	680	50	3.262	120
ni2701P114000	868	960	868	922	1,018	42	3.8156	156
ni2701P116000	1,140	1,344	1,140	1,268	1,460	438	54.0182	283
ni2701P118000	1,672	1,836	1,580	1,756	2,042	276	46.7674	169
ni2701P120000	2,482	2,600	2,100	2,400	2,754	105	24.9088	105
ni2701P122000	3,072	3,454	3,000	3,334	3,618	55	17.4032	113
ni2701P124000	4,054	4,476	3,982	4,476	4,636	16	6.6724	100
ni2701P126000	5,110	5,110	5,110	5,110	5,794	60	30.66	88
ni2701P128000	6,700	6,700	6,700	6,700	7,092	60	40.2	77
ni2701P130000	8,070	8,070	8,070	8,070	8,528	1	0.807	1
ni2701P132000				10,070	10,070
ni2701P134000				11,710	11,710
ni2701P136000				13,434	13,434
ni2701P138000				15,230	15,230
ni2701P140000				17,078	17,078
ni2701P142000				18,968	18,968
ni2701P144000				20,890	20,890
ni2701P146000				22,834	22,834
ni2701P148000				24,798	24,798
ni2701P150000				26,774	26,774
ni2701P152000				28,760	28,760
ni2702C98000				25,458	25,458
ni2702C99000				24,488	24,488
ni2702C100000				23,524	23,524
ni2702C102000				21,622	21,622
ni2702C104000				19,758	19,758
ni2702C106000				17,944	17,944
ni2702C108000				16,188	16,188
ni2702C110000				14,504	14,504
ni2702C112000				12,906	12,906			3
ni2702C114000				11,398	11,398			4
ni2702C116000				9,988	9,988			4
ni2702C118000				8,684	8,684			5
ni2702C120000				7,488	7,488			7
ni2702C122000				6,404	6,404			66
ni2702C124000				5,432	5,432			7
ni2702C126000				4,568	4,568			70
ni2702C128000				3,808	3,808			68
ni2702C130000				3,148	3,148			10
ni2702C132000				2,580	2,580			8
ni2702C134000	1,500	1,500	1,500	1,500	2,094	1	0.15	14
ni2702C136000	1,300	1,348	1,300	1,326	1,692	4	0.532	8
ni2702C138000	1,116	1,116	1,116	1,116	1,358	3	0.3348	7
ni2702C140000	964	964	916	916	1,080	2	0.188	11
ni2702C142000	830	830	812	818	852	4	0.3278	10
ni2702P98000	126	280	126	276	112	17	0.4484	30
ni2702P99000	146	146	146	146	144	1	0.0146	37
ni2702P100000	184	184	172	172	182	2	0.0356	35
ni2702P102000	238	430	222	282	280	9	0.2896	40
ni2702P104000	310	310	310	310	416	1	0.031	31
ni2702P106000	388	388	388	388	598	1	0.0388	10
ni2702P108000	532	532	520	520	840	2	0.1052	20
ni2702P110000	702	702	702	702	1,154	1	0.0702	20
ni2702P112000	1,000	1,000	1,000	1,000	1,552	1	0.1	18
ni2702P114000				2,040	2,040			14
ni2702P116000				2,626	2,626			12
ni2702P118000				3,316	3,316			15
ni2702P120000	3,102	3,430	3,102	3,430	4,116	8	2.5144	49
ni2702P122000				5,028	5,028			5
ni2702P124000				6,050	6,050
ni2702P126000				7,182	7,182
ni2702P128000				8,418	8,418
ni2702P130000				9,752	9,752
ni2702P132000				11,180	11,180
ni2702P134000				12,690	12,690
ni2702P136000				14,284	14,284
ni2702P138000				15,944	15,944
ni2702P140000				17,664	17,664
ni2702P142000				19,432	19,432
ni2703C99000				24,588	24,588
ni2703C100000				23,620	23,620
ni2703C102000				21,706	21,706
ni2703C104000				19,832	19,832
ni2703C106000				18,006	18,006
ni2703C108000				16,238	16,238
ni2703C110000				14,538	14,538
ni2703C112000				12,920	12,920
ni2703C114000				11,392	11,392			1
ni2703C116000				9,968	9,968			6
ni2703C118000				8,650	8,650			5
ni2703C120000	6,440	6,440	6,440	6,440	7,444	1	0.644	11
ni2703C122000				6,350	6,350			15
ni2703C124000				5,370	5,370			11
ni2703C126000	3,914	3,914	3,914	3,914	4,502	1	0.3914	10
ni2703C128000				3,740	3,740			9
ni2703C130000				3,080	3,080			12
ni2703C132000				2,512	2,512			5
ni2703C134000				2,030	2,030			9
ni2703C136000				1,628	1,628			14
ni2703C138000	1,178	1,258	1,178	1,258	1,298	2	0.2436	28
ni2703C140000				1,026	1,026			6
ni2703C142000				804	804
ni2703P99000	244	244	244	244	124	1	0.0244	17
ni2703P100000	256	256	256	256	156	1	0.0256	28
ni2703P102000	332	332	332	332	244	1	0.0332	30
ni2703P104000	438	438	438	438	370	1	0.0438	13
ni2703P106000	572	572	572	572	542	1	0.0572	14
ni2703P108000				772	772			10
ni2703P110000				1,068	1,068			20
ni2703P112000				1,444	1,444			10
ni2703P114000				1,912	1,912			8
ni2703P116000				2,482	2,482			6
ni2703P118000				3,158	3,158			4
ni2703P120000				3,946	3,946			2
ni2703P122000				4,846	4,846
ni2703P124000				5,858	5,858
ni2703P126000				6,984	6,984
ni2703P128000				8,216	8,216
ni2703P130000				9,548	9,548
ni2703P132000				10,976	10,976
ni2703P134000				12,488	12,488
ni2703P136000				14,080	14,080
ni2703P138000				15,746	15,746
ni2703P140000				17,470	17,470
ni2703P142000				19,244	19,244
ni2704C106000				18,234	18,234
ni2704C108000				16,498	16,498
ni2704C110000				14,834	14,834
ni2704C112000				13,248	13,248
ni2704C114000				11,752	11,752
ni2704C116000				10,352	10,352
ni2704C118000				9,052	9,052
ni2704C120000				7,858	7,858
ni2704C122000				6,768	6,768
ni2704C124000				5,786	5,786
ni2704C126000				4,908	4,908
ni2704C128000				4,130	4,130
ni2704C130000				3,454	3,454
ni2704C132000				2,870	2,870
ni2704C134000				2,368	2,368
ni2704C136000				1,938	1,938
ni2704C138000				1,572	1,572
ni2704C140000	1,946	1,984	1,936	1,936	1,266	4	0.7812	2
ni2704P106000	782	782	782	782	674	1	0.0782	3
ni2704P108000				934	934			1
ni2704P110000				1,266	1,266			3
ni2704P112000				1,674	1,674			1
ni2704P114000				2,172	2,172			4
ni2704P116000	2,598	2,700	2,598	2,700	2,764	11	2.9026	5
ni2704P118000				3,456	3,456
ni2704P120000	4,240	4,240	4,104	4,104	4,252	7	2.9306	4
ni2704P122000	4,834	5,064	4,834	5,052	5,156	6	2.967	2
ni2704P124000	5,996	6,094	5,996	6,082	6,166	5	3.0252	1
ni2704P126000	7,010	7,230	7,010	7,230	7,278	2	1.424
ni2704P128000				8,492	8,492
ni2704P130000				9,808	9,808
ni2704P132000				11,216	11,216
ni2704P134000				12,706	12,706
ni2704P136000				14,268	14,268
ni2704P138000				15,898	15,898
ni2704P140000				17,584	17,584
ni2705C108000				17,210	17,210
ni2705C110000				15,606	15,606
ni2705C112000				14,080	14,080
ni2705C114000				12,636	12,636
ni2705C116000				11,280	11,280
ni2705C118000				10,014	10,014
ni2705C120000				8,840	8,840
ni2705C122000				7,756	7,756
ni2705C124000				6,762	6,762
ni2705C126000				5,878	5,878
ni2705C128000				5,082	5,082
ni2705C130000				4,364	4,364
ni2705C132000	3,882	4,148	3,882	3,954	3,724	8	3.1846	2
ni2705C134000	3,294	3,320	3,294	3,320	3,154	2	0.6614	1
ni2705C136000	2,946	3,118	2,946	3,068	2,674	6	1.8178	3
ni2705C138000	2,622	2,774	2,622	2,716	2,252	10	2.6986	5
ni2705C140000	2,344	2,476	2,344	2,374	1,880	7	1.6838	4
ni2705P108000				1,322	1,322
ni2705P110000	1,550	1,660	1,550	1,660	1,712	10	1.605	1
ni2705P112000	1,956	2,100	1,956	2,050	2,178	10	2.0104	3
ni2705P114000	2,406	2,406	2,406	2,406	2,726	1	0.2406	1
ni2705P116000	3,262	3,262	3,072	3,080	3,360	11	3.4934	2
ni2705P118000	4,020	4,020	3,708	3,912	4,084	20	7.6962	4
ni2705P120000	4,868	4,868	4,606	4,730	4,900	8	3.77	4
ni2705P122000	5,450	5,878	5,320	5,320	5,806	7	3.9258	1
ni2705P124000				6,802	6,802
ni2705P126000	7,532	8,018	7,532	7,856	7,908	4	3.1062	1
ni2705P128000				9,100	9,100
ni2705P130000				10,374	10,374
ni2705P132000				11,724	11,724
ni2705P134000				13,144	13,144
ni2705P136000				14,656	14,656
ni2705P138000				16,224	16,224
ni2705P140000				17,844	17,844

相关资讯: