上海期货交易所01月23日沪镍期权收盘行情
发布时间:2026年01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
ni2602C9900046,02046,0204
ni2602C10000048,87048,87048,87048,87045,02014.88716
ni2602C10200043,02043,02013
ni2602C10400045,50045,50045,50045,50041,02014.5519
ni2602C10600039,02039,02022
ni2602C10800037,02037,02017
ni2602C11000035,02035,02025
ni2602C11200033,02033,0206
ni2602C11400031,02031,020493
ni2602C11600028,00032,00028,00032,00029,02039.2300
ni2602C11800025,05831,00025,05831,00027,02038.7058579
ni2602C12000022,73422,87022,73422,87025,0202147.755848
ni2602C12200019,30026,70019,30026,70023,0201842.7054900
ni2602C12400021,02021,020370
ni2602C12600015,81222,20015,81222,20019,02423.8012238
ni2602C12800013,44420,95013,44420,19017,0325693.1836746
ni2602C13000011,46018,63011,19817,86215,056156232.822613
ni2602C1320009,53017,7189,53016,00013,104234294.7238362
ni2602C1340006,58214,0006,57014,00011,1964748.4732171
ni2602C1360006,40013,5585,30011,9009,362491444.3898586
ni2602C1380004,20011,7003,4409,9007,6362,0151,439.82423,445
ni2602C1400002,9929,8042,0428,0006,0564,3312,213.87962,490
ni2602C1420001,7328,0001,3006,4264,6546,7311,875.3638841
ni2602C1440001,4006,4168824,5003,45440,3039,460.02662,506
ni2602C1460008164,8906103,3462,47216,2643,307.71681,335
ni2602C1480007803,5004382,2001,70419,6433,554.05181,601
ni2602C1500005202,5303521,4301,130136,17517,285.49649,526
ni2602C1520003501,76623491671818,2741,690.92582,763
ni2602C1540002801,25819061243621,3871,442.46064,547
ni2602C15600016875013430025413,162555.67983,200
ni2602C15800011456046761408,673197.96643,733
ni2602C16000013438240687639,245674.389,621
ni2602C1620001083002634383,86043.70021,967
ni2602C164000461821430182,69118.03081,387
ni2602C16600048128142282,43514.49581,344
ni2602C16800026108161843,42214.12141,691
ni2602C17000046762020287,979386.043843,052
ni2602P99000282422610.11681,868
ni2602P100000662223620.0864922
ni2602P1020004444210.0004212
ni2602P10400026222280.0068144
ni2602P106000212262560.0398225
ni2602P1080002222210.0002457
ni2602P11000014166622590.20661,585
ni2602P11200010142621880.13523
ni2602P11400014142222280.1484793
ni2602P11600012142824480.2871,306
ni2602P11800020222821,0321.11481,246
ni2602P120000283041023,3824.10026,596
ni2602P122000303881026771.29361,256
ni2602P124000344021622,2004.7491,611
ni2602P126000545481041,2322.84861,051
ni2602P1280007676812141,8614.92782,192
ni2602P1300008010816163620,94498.55610,339
ni2602P1320001161161620841,6628.08741,518
ni2602P13400011616216241783,57426.5814956
ni2602P13600025028026403446,98488.63721,457
ni2602P138000450536447661816,478361.7253,008
ni2602P1400008521,132841041,03643,4502,139.19785,055
ni2602P1420001,9502,3681622141,63415,0831,326.11562,391
ni2602P1440003,4663,9984986042,4348,222988.5171,385
ni2602P1460005,1225,5089281,1923,4525,6981,036.88641,290
ni2602P1480007,0327,2501,3362,2004,6843,068732.7588622
ni2602P1500008,9049,3402,5143,4686,1083,4351,349.6282,945
ni2602P15200010,68811,1724,1645,1487,696252197.0896217
ni2602P15400012,67412,8025,4586,3009,416236203.1004167
ni2602P15600014,62014,7527,4888,75611,232169172.541280
ni2602P15800013,11813,11826
ni2602P16000015,05415,05430
ni2602P16200017,01617,01616
ni2602P16400018,99618,9964
ni2602P16600020,98620,9864
ni2602P16800022,98222,982
ni2602P17000024,98024,9807
ni2603C9900046,50046,500
ni2603C10000053,85253,85245,25445,25445,504314.53941
ni2603C10200043,52043,520
ni2603C10400041,54241,5423
ni2603C10600039,57239,572
ni2603C10800037,61637,6161
ni2603C11000035,67635,676
ni2603C11200033,75233,7521
ni2603C11400031,85231,8521
ni2603C11600029,97829,9785
ni2603C11800028,13628,1361
ni2603C12000026,33626,33628
ni2603C12200024,57824,57832
ni2603C12400025,00025,00025,00025,00022,86412.564
ni2603C12600021,19621,19689
ni2603C12800014,58421,58014,38021,58019,5961322.2612116
ni2603C13000012,79420,36812,39220,36818,060255415.1454570
ni2603C13200014,62217,50214,57217,50216,5822031.78243
ni2603C1340009,39217,1289,39216,50015,164100107.4414320
ni2603C1360008,40415,6588,40014,40413,83885102.9708193
ni2603C1380007,40014,2447,36013,46212,582169188.4352287
ni2603C1400006,56813,9106,45012,82011,386646628.8352519
ni2603C1420006,52612,5405,53011,32210,278365307.2584583
ni2603C1440005,04811,6504,94410,2249,2521,122883.027615
ni2603C1460004,67210,9164,4949,9008,284848594.6542664
ni2603C1480004,21013,9484,0149,1667,400605469.996545
ni2603C1500003,8509,7603,6808,5646,5947,7075,285.69444,251
ni2603C1520003,4808,8963,3168,0705,838909586.037882
ni2603C1540003,0728,2902,9447,6825,168533305.412572
ni2603C1560002,9267,7802,7766,9984,556744446.6322692
ni2603C1580002,6747,2602,5566,5883,988501249.9912379
ni2603C1600002,3007,0622,2906,3423,5062,0721,132.63741,372
ni2603C1620002,2606,5062,1105,8543,052417172.6262439
ni2603C1640002,2506,2001,8505,3422,65613,4395,258.03068,058
ni2603C1660002,0005,7881,7025,0182,3065,4852,010.7282,453
ni2603P9900034743060221180.4884191
ni2603P1000005656464628270.140478
ni2603P102000444432
ni2603P104000224822486820.00745
ni2603P10600010010059
ni2603P10800040684042144510.2746101
ni2603P11000070805260202860.5678208
ni2603P11200070886060280540.4284104
ni2603P114000869260603801521.1036160
ni2603P11600010412656725061521.3648245
ni2603P11800013615674746621862.272489
ni2603P1200001402101001148621,66124.21362,090
ni2603P1220002402681281321,1043085.7804328
ni2603P1240002743041782081,3882516.7466317
ni2603P1260003604382723161,72033511.7546377
ni2603P1280004546323764562,1181,08450.8836642
ni2603P1300008008305506022,5803,374216.53844,239
ni2603P1320001,1741,2568661,0363,10243944.5131,020
ni2603P1340001,5841,9041,1981,5823,682997148.50921,173
ni2603P1360002,3222,6301,7942,2244,354567118.8302486
ni2603P1380003,4703,6002,5042,9605,098447127.2348351
ni2603P1400004,5884,7503,2443,7665,900708262.6794627
ni2603P1420005,5005,9004,1244,3006,790317151.6556344
ni2603P1440007,1507,2685,3025,8747,764379223.132382
ni2603P1460007,5968,4006,4307,1748,794268186.2854236
ni2603P1480009,5469,9027,7108,4409,908243199.6618204
ni2603P15000011,89612,0409,0669,90011,102342336.1294307
ni2603P15200013,55613,81810,45011,08412,3425665.79965
ni2603P15400015,25415,45211,80411,80413,6725167.445272
ni2603P15600016,95817,07413,34214,16815,06078112.505876
ni2603P15800016,48816,48819
ni2603P16000018,00418,00444
ni2603P16200021,75221,75221,75221,75219,55024.350452
ni2603P16400021,38221,38221,38221,38221,15412.138210
ni2603P16600022,80222,802
ni2604C9900047,03047,030
ni2604C10000046,04446,044
ni2604C10200044,08044,080
ni2604C10400042,12842,128
ni2604C10600040,19440,194
ni2604C10800038,28038,280
ni2604C11000036,38636,386
ni2604C11200034,51434,514
ni2604C11400032,67632,676
ni2604C11600030,87230,8721
ni2604C11800029,10029,1004
ni2604C12000027,36627,3669
ni2604C12200025,69025,6908
ni2604C12400024,05424,05411
ni2604C12600022,46022,46011
ni2604C12800022,38622,38622,38622,38620,94224.477248
ni2604C13000019,46619,46645
ni2604C13200014,06019,48014,06019,48018,05246.70855
ni2604C13400017,60017,60017,60017,60016,71223.5232
ni2604C13600015,41015,41017
ni2604C13800010,39415,01810,39415,01814,2021315.954629
ni2604C1400009,58814,9889,49014,98813,0444043.777447
ni2604C1420008,83213,9528,65813,95211,9465053.275841
ni2604C1440007,82813,0767,57213,00010,934136121.502875
ni2604C1460007,19212,9907,19212,9909,9486659.863662
ni2604C1480006,70212,2406,70212,0189,0747162.29959
ni2604C1500006,19011,5726,19011,3148,224248212.0784181
ni2604C1520005,81611,4905,81610,7907,46010194.3976156
ni2604C1540005,46210,2005,46210,2006,7346651.18358
ni2604C1560005,4069,8885,4069,1986,0766647.037842
ni2604C1580005,1109,5845,1089,3745,46413094.434655
ni2604C1600004,6429,2284,6428,9624,904263185.6768170
ni2604C1620004,5628,7604,5628,5544,39610065.609664
ni2604C1640004,3528,4404,3308,2063,926206128.012120
ni2604C1660004,0308,1184,0308,1183,504440267.25330
ni2604P99000808042
ni2604P10000011811811011098100.109646
ni2604P10200012612612012013850.060667
ni2604P104000140210140210186250.4975
ni2604P10600016216212412425490.140857
ni2604P10800014814814814834010.014869
ni2604P11000017217217217244810.017251
ni2604P11200057457475
ni2604P1140003323622342847361324.275236
ni2604P1160004324503443829321375.6728264
ni2604P1180005545724205441,1581899.6478110
ni2604P1200007367364987021,42218712.158487
ni2604P1220008768886408881,744877.010249
ni2604P1240001,2441,2448321,1782,10412213.1668115
ni2604P1260001,6201,6521,1101,5202,50611115.266675
ni2604P1280002,0962,1121,4341,9682,9869816.8766114
ni2604P1300002,6682,7801,8342,3963,50811024.1718173
ni2604P1320003,3603,4242,3462,8624,0886618.948450
ni2604P1340004,2304,3002,9283,5124,74610939.226260
ni2604P1360005,1365,2943,6544,5005,44013558.108666
ni2604P1380006,2346,4004,4125,4986,2288746.491450
ni2604P1400007,4427,5325,3746,3887,0667647.409452
ni2604P1420008,4008,8046,3487,6007,964137101.067685
ni2604P1440009,80010,1347,6048,5788,9484741.500232
ni2604P14600011,41811,5508,5229,6429,9585553.56924
ni2604P14800012,91412,91410,03211,00011,0801819.712621
ni2604P15000014,45414,47411,36011,40612,2261519.118223
ni2604P15200016,04616,17612,82613,80013,4581319.06626
ni2604P15400017,68017,68014,17414,28614,7281319.590410
ni2604P15600019,40419,47615,78217,08616,0661220.91645
ni2604P15800017,45217,4525
ni2604P16000018,88818,8884
ni2604P16200020,37420,3746
ni2604P16400021,90221,902
ni2604P16600023,47823,4781
ni2605C9900047,33247,332
ni2605C10000046,37846,3782
ni2605C10200044,48444,4842
ni2605C10400042,61242,6121
ni2605C10600040,77040,7701
ni2605C10800038,94438,9447
ni2605C11000037,16237,16216
ni2605C11200035,40635,40619
ni2605C11400033,68233,68231
ni2605C11600032,00832,00841
ni2605C11800030,35230,35247
ni2605C12000028,76828,76864
ni2605C12200027,20227,20263
ni2605C12400025,70825,708114
ni2605C12600024,24024,24043
ni2605C12800022,44423,50022,44423,50022,84024.594466
ni2605C13000020,03621,40420,03620,99821,476918.6546159
ni2605C13200014,50016,27014,50016,27020,17634.527193
ni2605C13400015,10018,61015,10018,61018,91658.181206
ni2605C13600013,43417,97813,43417,97817,72458.0006132
ni2605C13800016,89216,89216,89216,89216,56411.6892183
ni2605C14000015,48415,48448
ni2605C14200014,34814,34814,34814,34814,42211.434849
ni2605C14400010,92615,02410,83214,74213,4545675.1472352
ni2605C14600012,48612,48661
ni2605C14800011,62811,62858
ni2605C15000013,00014,00013,00013,04610,77268.013892
ni2605C1520008,86613,5008,35813,3509,9941717.050891
ni2605C1540008,32011,6088,17211,6089,24698.431453
ni2605C1560008,10011,2348,10010,8008,5404244.3006153
ni2605C1580008,69210,9128,69210,9127,8981514.081639
ni2605C16000010,42410,42410,09810,0987,25433.073455
ni2605C1620009,8309,8309,7909,7906,70821.96260
ni2605C1640006,5529,8486,4628,7266,1643628.72661
ni2605C1660006,9349,6166,2209,1225,664233178.759503
ni2605P99000380380224288358531.6768121
ni2605P100000312338276300406220.691689
ni2605P102000228332228322512240.786228
ni2605P104000376474268328640391.41860
ni2605P106000444546318424798311.37857
ni2605P108000358618358402970190.9645
ni2605P1100004467004465141,186301.871454
ni2605P1120005188005186641,428241.631274
ni2605P1140009009007127261,702221.95748
ni2605P1160007109907108802,024171.5126134
ni2605P1180001,2201,3141,0561,1022,36491.037279
ni2605P1200001,2661,6501,0741,3962,778334.2358426
ni2605P1220001,1761,6061,1761,6063,20860.8862346
ni2605P1240002,1042,1041,6921,6923,708101.9864162
ni2605P1260002,6462,6462,3522,4024,236102.503120
ni2605P1280002,9483,2242,6243,2244,83061.741823
ni2605P1300003,4003,7723,2443,7725,460124.71221
ni2605P1320004,0004,3903,9104,3246,15683.315859
ni2605P1340004,7604,7604,6464,6466,89041.887410
ni2605P1360005,4985,5025,4985,5027,69421.18
ni2605P1380006,3906,3906,3706,3708,52832.128810
ni2605P1400007,3267,5227,3207,5229,44242.948812
ni2605P1420008,3608,3608,2688,26810,37464.985218
ni2605P1440009,4489,4489,4489,44811,40033.029611
ni2605P14600012,42612,4265
ni2605P14800013,56213,5626
ni2605P15000014,70014,7004
ni2605P15200015,91615,9161
ni2605P15400017,16417,1642
ni2605P15600018,45218,4521
ni2605P15800019,80419,8041
ni2605P16000021,15621,1561
ni2605P16200022,60422,6041
ni2605P16400024,05224,0523
ni2605P16600025,54825,5482
ni2606C12000029,21429,214
ni2606C12200027,65827,658
ni2606C12400026,16626,166
ni2606C12600024,70824,708
ni2606C12800023,31023,310
ni2606C13000021,94821,948
ni2606C13200020,65420,654
ni2606C13400019,39219,392
ni2606C13600018,20418,204
ni2606C13800017,03817,0381
ni2606C14000015,96015,9606
ni2606C14200014,88814,8883
ni2606C14400013,92213,9227
ni2606C14600012,95812,9584
ni2606C14800012,08012,0805
ni2606C15000011,22811,2283
ni2606C15200010,42610,4266
ni2606C1540009,6829,68213
ni2606C1560008,9488,9488
ni2606C1580008,3068,3069
ni2606C1600007,6667,6668
ni2606C1620007,0887,08811
ni2606C1640006,5446,54417
ni2606C1660007,12610,4807,12610,4806,0102117.880470
ni2606P1200002,3862,5081,7962,0882,88692.040645
ni2606P1220002,7942,8702,2502,5263,326102.625828
ni2606P1240003,0303,1602,7243,1603,82872.058625
ni2606P1260003,5403,6163,2983,6164,36262.0629
ni2606P1280004,3204,3203,9104,2964,95862.50449
ni2606P1300004,8084,9244,6504,9245,59073.32727
ni2606P1320005,5545,5845,5145,5846,28842.21666
ni2606P1340006,4046,4046,4046,4047,01821.28083
ni2606P1360007,8247,8241
ni2606P1380008,6508,6502
ni2606P1400009,5669,5661
ni2606P14200010,48410,4841
ni2606P14400011,51211,5121
ni2606P14600012,54012,5401
ni2606P14800013,65413,654
ni2606P15000014,79414,794
ni2606P15200015,98615,986
ni2606P15400017,23217,232
ni2606P15600018,49018,490
ni2606P15800019,84219,842
ni2606P16000021,19621,196
ni2606P16200022,60822,608
ni2606P16400024,05824,058
ni2606P16600025,51825,518
ni2609C11800031,98231,9824
ni2609C12000030,49830,4984
ni2609C12200029,02029,0209
ni2609C12400027,61427,6146
ni2609C12600026,23226,2329
ni2609C12800024,90424,9045
ni2609C13000025,50025,50025,50025,50023,62412.5510
ni2609C13200022,36622,3665
ni2609C13400021,19421,1945
ni2609C13600020,02220,0226
ni2609C13800018,94018,9405
ni2609C14000018,00018,80018,00018,80017,87823.6856
ni2609C14200016,85216,8527
ni2609C14400015,90215,90211
ni2609C14600014,95414,9548
ni2609C14800014,08614,08645
ni2609C15000013,24813,24830
ni2609C15200012,41612,41623
ni2609C15400011,68611,68610
ni2609C15600010,95610,95615
ni2609C15800010,25410,25429
ni2609C1600009,6289,62830
ni2609C1620009,0029,00219
ni2609C1640008,4128,41218
ni2609C1660007,8827,88227
ni2609P1180003,5143,9603,0003,1123,600186.416125
ni2609P1200004,3344,3343,9204,2004,106124.935855
ni2609P1220004,6184,61840
ni2609P1240005,2045,20418
ni2609P1260005,7166,5005,0005,1725,81084.4756106
ni2609P1280006,4706,47020
ni2609P1300007,1787,17819
ni2609P1320007,9107,91017
ni2609P1340008,7248,72413
ni2609P1360009,5409,5408
ni2609P13800010,44410,4446
ni2609P14000011,37011,37012
ni2609P14200012,33212,3323
ni2609P14400013,37013,3705
ni2609P14600014,40814,4085
ni2609P14800015,52615,5265
ni2609P15000016,67616,6765
ni2609P15200017,83017,8305
ni2609P15400019,08819,0885
ni2609P15600020,34620,3465
ni2609P15800021,63221,6323
ni2609P16000022,99222,9926
ni2609P16200024,35424,3542
ni2609P16400025,75225,7523
ni2609P16600027,21027,2102
相关资讯: