上海期货交易所03月11日沪镍期权收盘行情

发布时间：2026年03月11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
ni2604C99000				37,800	37,800
ni2604C100000				36,800	36,800
ni2604C102000				34,800	34,800
ni2604C104000				32,802	32,802
ni2604C106000				30,810	30,810
ni2604C108000				28,822	28,822
ni2604C110000				26,846	26,846
ni2604C112000				24,884	24,884
ni2604C114000				22,942	22,942
ni2604C116000				21,028	21,028			1
ni2604C118000				19,154	19,154			7
ni2604C120000				17,326	17,326			11
ni2604C122000				15,558	15,558			9
ni2604C124000				13,856	13,856			18
ni2604C126000				12,244	12,244			21
ni2604C128000	9,872	10,000	9,680	9,680	10,728	3	2.9552	157
ni2604C130000	8,300	8,356	7,326	7,802	9,316	106	85.175	233
ni2604C132000	7,000	7,258	5,926	6,280	8,014	275	178.9098	528
ni2604C134000	5,600	6,000	4,840	5,100	6,828	185	98.305	299
ni2604C136000	4,840	5,052	3,896	4,102	5,760	650	286.4442	1,220
ni2604C138000	4,120	4,432	3,268	3,450	4,810	845	319.1278	705
ni2604C140000	3,570	3,866	2,488	2,936	3,978	11,533	3,732.109	4,477
ni2604C142000	3,112	3,290	2,384	2,472	3,256	552	148.7902	1,107
ni2604C144000	2,500	2,904	2,068	2,140	2,638	610	139.7392	1,018
ni2604C146000	2,664	2,664	1,796	1,890	2,116	648	133.12	719
ni2604C148000	1,830	2,234	1,600	1,658	1,680	369	67.304	1,709
ni2604C150000	1,842	2,100	1,428	1,506	1,322	25,398	4,307.2248	10,058
ni2604C152000	1,618	1,752	1,216	1,286	1,028	364	51.5894	1,099
ni2604C154000	1,434	1,604	1,066	1,106	792	347	43.9548	543
ni2604C156000	1,224	1,442	970	1,032	604	227	26.4576	467
ni2604C158000	1,072	1,274	882	888	456	161	16.8698	272
ni2604C160000	1,022	1,152	746	770	342	970	86.3644	1,547
ni2604C162000	902	1,044	726	736	252	151	12.2284	239
ni2604C164000	816	950	654	678	184	152	11.223	338
ni2604C166000	742	884	582	622	134	490	32.737	1,395
ni2604C168000	632	772	514	586	98	36	2.0562	367
ni2604C170000	672	758	460	508	70	6,355	367.0096	6,662
ni2604C172000	532	594	426	484	50	50	2.4314	253
ni2604C174000	470	580	350	430	34	1,446	63.109	2,053
ni2604P99000	26	50	16	18	2	21	0.0554	135
ni2604P100000	20	20	20	20	2	3	0.006	148
ni2604P102000				4	4			59
ni2604P104000				8	8			70
ni2604P106000	38	38	38	38	16	1	0.0038	127
ni2604P108000	58	60	58	60	30	5	0.0292	228
ni2604P110000	64	78	60	64	54	169	1.1382	363
ni2604P112000	86	98	76	82	92	84	0.703	222
ni2604P114000	98	114	92	98	150	80	0.8166	164
ni2604P116000	124	140	110	114	236	108	1.3298	233
ni2604P118000	172	186	144	144	362	146	2.4222	481
ni2604P120000	234	270	200	232	534	1,535	34.9912	1,834
ni2604P122000	270	312	230	246	764	454	11.9238	496
ni2604P124000	370	400	300	310	1,062	241	8.2776	522
ni2604P126000	550	570	412	426	1,448	322	15.2562	762
ni2604P128000	766	810	584	592	1,932	483	33.818	1,510
ni2604P130000	1,150	1,262	894	948	2,520	8,300	884.4554	5,293
ni2604P132000	1,836	1,882	1,398	1,416	3,216	580	94.8722	693
ni2604P134000	2,618	2,748	2,148	2,252	4,028	625	149.5066	758
ni2604P136000	3,560	3,942	3,092	3,402	4,960	1,545	532.5904	3,086
ni2604P138000	5,016	5,258	4,392	4,580	6,010	446	214.1332	641
ni2604P140000	6,302	6,700	5,910	6,124	7,176	235	148.0066	1,447
ni2604P142000	7,834	8,070	7,540	7,540	8,454	98	77.9356	206
ni2604P144000	9,424	9,776	9,102	9,176	9,834	86	81.8668	145
ni2604P146000	11,054	11,554	10,856	10,952	11,312	83	92.5094	157
ni2604P148000				12,876	12,876			90
ni2604P150000				14,516	14,516			229
ni2604P152000				16,222	16,222			71
ni2604P154000				17,986	17,986			79
ni2604P156000				19,796	19,796			16
ni2604P158000				21,648	21,648			30
ni2604P160000				23,532	23,532			4
ni2604P162000				25,442	25,442			6
ni2604P164000				27,374	27,374			1
ni2604P166000	29,400	29,400	29,400	29,400	29,324	1	2.94	1
ni2604P168000				31,288	31,288
ni2604P170000				33,260	33,260
ni2604P172000				35,240	35,240
ni2604P174000				37,224	37,224
ni2605C99000				38,382	38,382
ni2605C100000				37,406	37,406			2
ni2605C102000				35,466	35,466			2
ni2605C104000				33,546	33,546			1
ni2605C106000				31,652	31,652			1
ni2605C108000	29,098	29,098	29,098	29,098	29,782	1	2.9098	3
ni2605C110000	26,888	26,888	26,888	26,888	27,944	1	2.6888	14
ni2605C112000	24,988	24,988	24,988	24,988	26,152	1	2.4988	10
ni2605C114000	23,200	23,200	23,200	23,200	24,404	1	2.32	30
ni2605C116000	21,400	21,400	21,400	21,400	22,702	1	2.14	40
ni2605C118000	19,592	19,592	19,592	19,592	21,048	1	1.9592	34
ni2605C120000				19,450	19,450			51
ni2605C122000				17,930	17,930			40
ni2605C124000				16,470	16,470			104
ni2605C126000	12,684	12,776	12,684	12,776	15,070	4	5.0828	37
ni2605C128000	11,658	11,658	11,658	11,658	13,748	1	1.1658	57
ni2605C130000	10,980	10,994	9,930	10,336	12,512	88	90.5194	110
ni2605C132000	10,038	10,038	8,928	9,262	11,334	64	60.1172	229
ni2605C134000	9,014	9,014	8,034	8,468	10,230	52	43.3894	192
ni2605C136000	8,200	8,522	7,306	7,740	9,222	188	152.0822	353
ni2605C138000	7,220	7,980	6,692	7,118	8,270	196	144.5228	325
ni2605C140000	8,104	8,104	6,300	6,688	7,390	856	588.1294	1,195
ni2605C142000	7,586	7,586	5,818	6,180	6,600	76	49.4902	280
ni2605C144000	6,552	6,552	5,478	5,662	5,854	212	124.8282	819
ni2605C146000	6,044	6,158	5,100	5,308	5,190	49	26.8914	268
ni2605C148000	5,600	5,790	4,880	5,050	4,586	31	16.3962	176
ni2605C150000	5,660	5,660	4,520	4,810	4,020	232	112.3106	614
ni2605C152000	5,020	5,226	4,298	4,550	3,544	58	27.393	407
ni2605C154000	4,884	4,936	4,200	4,200	3,092	19	8.7192	124
ni2605C156000	4,670	4,744	4,004	4,040	2,702	22	9.049	182
ni2605C158000	4,488	4,524	3,662	3,840	2,350	86	32.6576	75
ni2605C160000	4,348	4,348	3,468	3,756	2,034	70	26.0488	338
ni2605C162000	3,756	3,774	3,432	3,576	1,766	19	6.4662	55
ni2605C164000	3,970	3,972	3,294	3,314	1,512	17	5.884	94
ni2605C166000	3,998	4,364	3,092	3,282	1,310	604	207.8942	1,726
ni2605C168000	4,218	4,218	3,228	3,228	1,116	2	0.7446	123
ni2605C170000	2,884	2,884	2,874	2,874	962	3	0.8642	127
ni2605C172000				816	816			57
ni2605C174000	2,966	3,400	2,510	3,008	700	173	47.2002	637
ni2605P99000	110	148	94	96	124	181	1.8918	561
ni2605P100000	136	150	122	124	148	22	0.3034	170
ni2605P102000				210	210			55
ni2605P104000				290	290			78
ni2605P106000	164	164	164	164	394	4	0.1116	76
ni2605P108000				526	526			63
ni2605P110000	266	274	200	216	688	82	1.9536	164
ni2605P112000	158	332	158	248	892	50	1.3976	122
ni2605P114000	190	516	190	306	1,142	48	1.6604	131
ni2605P116000	342	610	340	380	1,440	78	3.0778	322
ni2605P118000	610	610	444	470	1,784	43	2.319	142
ni2605P120000	766	778	568	592	2,184	118	8.39	386
ni2605P122000	1,004	1,012	760	796	2,662	18	1.9908	111
ni2605P124000	1,278	1,278	1,110	1,140	3,200	14	1.7326	98
ni2605P126000	1,844	1,844	1,474	1,492	3,796	49	8.737	168
ni2605P128000	2,008	2,522	2,008	2,064	4,472	50	12.4942	154
ni2605P130000	3,292	3,298	2,746	2,844	5,232	82	24.7098	199
ni2605P132000	4,134	4,310	3,598	3,598	6,052	88	35.9394	400
ni2605P134000	5,286	5,520	4,768	5,000	6,944	40	20.914	170
ni2605P136000	6,672	6,690	6,000	6,098	7,934	161	99.8758	247
ni2605P138000	8,088	8,096	7,424	7,704	8,980	28	22.0888	83
ni2605P140000	9,606	9,800	9,036	9,036	10,096	15	14.0732	93
ni2605P142000	11,130	11,164	10,700	10,700	11,302	8	8.7834	57
ni2605P144000	12,742	12,742	12,306	12,412	12,554	12	15.0214	39
ni2605P146000	14,116	14,358	13,906	14,080	13,886	14	19.8682	33
ni2605P148000				15,280	15,280			13
ni2605P150000	17,000	17,700	17,000	17,700	16,712	2	3.47	24
ni2605P152000				18,232	18,232			8
ni2605P154000				19,780	19,780			6
ni2605P156000				21,386	21,386			3
ni2605P158000				23,032	23,032			3
ni2605P160000	25,900	25,900	25,900	25,900	24,712	1	2.59	2
ni2605P162000				26,442	26,442			1
ni2605P164000				28,188	28,188			3
ni2605P166000				29,984	29,984			2
ni2605P168000				31,790	31,790			1
ni2605P170000				33,632	33,632			3
ni2605P172000				35,486	35,486
ni2605P174000				37,368	37,368
ni2606C104000				34,846	34,846
ni2606C106000				33,124	33,124
ni2606C108000				31,450	31,450
ni2606C110000				29,798	29,798
ni2606C112000				28,220	28,220
ni2606C114000				26,662	26,662
ni2606C116000				25,172	25,172
ni2606C118000				23,716	23,716
ni2606C120000				22,320	22,320
ni2606C122000				20,974	20,974
ni2606C124000				19,678	19,678
ni2606C126000				18,440	18,440
ni2606C128000				17,252	17,252
ni2606C130000				16,120	16,120
ni2606C132000				15,044	15,044
ni2606C134000				14,012	14,012			1
ni2606C136000	9,296	9,296	9,296	9,296	13,048	1	0.9296	1
ni2606C138000	8,666	8,666	8,666	8,666	12,112	1	0.8666	1
ni2606C140000	2,072	8,240	2,072	8,112	11,260	3	1.8424	9
ni2606C142000	7,622	7,622	7,622	7,622	10,408	1	0.7622	5
ni2606C144000	7,192	7,192	7,192	7,192	9,664	1	0.7192	9
ni2606C146000	6,806	6,806	6,806	6,806	8,922	1	0.6806	5
ni2606C148000	6,462	6,462	6,462	6,462	8,252	1	0.6462	9
ni2606C150000	6,146	6,146	6,146	6,146	7,612	1	0.6146	6
ni2606C152000	5,854	5,854	5,854	5,854	7,004	1	0.5854	7
ni2606C154000	5,592	5,592	5,592	5,592	6,462	1	0.5592	17
ni2606C156000	5,352	5,352	5,352	5,352	5,922	1	0.5352	13
ni2606C158000	5,134	5,134	5,134	5,134	5,456	1	0.5134	11
ni2606C160000	5,000	5,000	5,000	5,000	5,004	1	0.5	15
ni2606C162000	5,296	5,296	5,296	5,296	4,578	1	0.5296	23
ni2606C164000	4,460	4,460	4,460	4,460	4,206	1	0.446	16
ni2606C166000	4,272	4,800	4,272	4,800	3,834	2	0.9072	126
ni2606C168000	4,450	5,954	4,300	4,300	3,514	6	2.7922	25
ni2606C170000	4,324	4,640	4,182	4,182	3,212	5	2.1726	38
ni2606C172000	4,524	6,028	4,266	4,600	2,912	27	12.1622	19
ni2606C174000	4,394	4,538	4,154	4,490	2,672	34	14.8224	49
ni2606P104000				1,394	1,394			34
ni2606P106000				1,668	1,668			23
ni2606P108000	326	326	256	256	1,994	2	0.0582	20
ni2606P110000	308	308	308	308	2,338	1	0.0308	26
ni2606P112000	488	488	424	424	2,756	3	0.1358	47
ni2606P114000	582	582	582	582	3,196	2	0.1164	33
ni2606P116000	788	788	788	788	3,700	1	0.0788	44
ni2606P118000	802	892	802	892	4,242	2	0.1694	10
ni2606P120000	1,384	1,384	1,376	1,376	4,840	3	0.4136	67
ni2606P122000	1,804	1,804	1,804	1,804	5,490	2	0.3608	34
ni2606P124000	2,380	2,380	2,376	2,376	6,190	3	0.7136	31
ni2606P126000	3,016	3,016	3,016	3,016	6,948	1	0.3016	13
ni2606P128000	3,834	3,834	3,834	3,834	7,756	1	0.3834	38
ni2606P130000	4,742	4,742	4,742	4,742	8,618	1	0.4742	19
ni2606P132000	5,790	5,790	5,790	5,790	9,536	1	0.579	12
ni2606P134000	6,928	6,928	6,928	6,928	10,500	1	0.6928	12
ni2606P136000	8,140	8,140	8,140	8,140	11,532	1	0.814	7
ni2606P138000	9,430	9,430	9,430	9,430	12,590	1	0.943	11
ni2606P140000				13,734	13,734			9
ni2606P142000				14,878	14,878			7
ni2606P144000				16,130	16,130			3
ni2606P146000				17,382	17,382			4
ni2606P148000				18,706	18,706			1
ni2606P150000				20,062	20,062			1
ni2606P152000				21,450	21,450			1
ni2606P154000				22,904	22,904			1
ni2606P156000				24,358	24,358			1
ni2606P158000				25,890	25,890			1
ni2606P160000				27,432	27,432			1
ni2606P162000				29,002	29,002
ni2606P164000				30,626	30,626
ni2606P166000				32,250	32,250
ni2606P168000				33,926	33,926
ni2606P170000				35,620	35,620
ni2606P172000				37,318	37,318
ni2606P174000				39,074	39,074
ni2607C110000				29,646	29,646
ni2607C112000				28,014	28,014
ni2607C114000				26,434	26,434
ni2607C116000				24,908	24,908
ni2607C118000				23,414	23,414
ni2607C120000				22,000	22,000
ni2607C122000				20,602	20,602
ni2607C124000				19,304	19,304
ni2607C126000				18,022	18,022
ni2607C128000				16,830	16,830
ni2607C130000				15,662	15,662
ni2607C132000				14,582	14,582
ni2607C134000				13,526	13,526
ni2607C136000				12,558	12,558
ni2607C138000				11,606	11,606
ni2607C140000				10,750	10,750
ni2607C142000				9,896	9,896
ni2607C144000				9,150	9,150
ni2607C146000				8,404	8,404
ni2607C148000				7,742	7,742
ni2607C150000				7,100	7,100
ni2607C152000				6,512	6,512
ni2607C154000				5,968	5,968			1
ni2607C156000				5,444	5,444			1
ni2607C158000				4,990	4,990			1
ni2607C160000	6,428	6,428	6,428	6,428	4,534	1	0.6428	2
ni2607C162000	6,210	6,226	6,100	6,100	4,146	5	3.0842	3
ni2607C164000	5,854	6,046	5,854	6,046	3,772	4	2.3656	3
ni2607P110000	668	668	668	668	2,006	1	0.0668	2
ni2607P112000	842	842	842	842	2,370	1	0.0842	2
ni2607P114000	1,068	1,068	1,068	1,068	2,786	1	0.1068	2
ni2607P116000	1,356	1,356	1,356	1,356	3,254	1	0.1356	2
ni2607P118000	1,712	1,712	1,712	1,712	3,756	1	0.1712	2
ni2607P120000	2,150	2,150	2,150	2,150	4,336	1	0.215	1
ni2607P122000	2,680	2,680	2,680	2,680	4,934	1	0.268	1
ni2607P124000				5,630	5,630
ni2607P126000				6,340	6,340
ni2607P128000	5,000	5,000	5,000	5,000	7,142	1	0.5	1
ni2607P130000				7,968	7,968
ni2607P132000				8,882	8,882
ni2607P134000				9,818	9,818
ni2607P136000				10,844	10,844
ni2607P138000				11,886	11,886
ni2607P140000				13,024	13,024
ni2607P142000				14,162	14,162
ni2607P144000				15,410	15,410
ni2607P146000				16,656	16,656
ni2607P148000				17,988	17,988
ni2607P150000				19,340	19,340
ni2607P152000				20,746	20,746
ni2607P154000				22,196	22,196
ni2607P156000				23,666	23,666
ni2607P158000				25,204	25,204
ni2607P160000				26,744	26,744
ni2607P162000				28,350	28,350
ni2607P164000				29,970	29,970
ni2609C106000				34,388	34,388
ni2609C108000				32,742	32,742
ni2609C110000				31,154	31,154
ni2609C112000				29,584	29,584
ni2609C114000				28,088	28,088
ni2609C116000				26,608	26,608
ni2609C118000				25,206	25,206			4
ni2609C120000				23,820	23,820			4
ni2609C122000				22,514	22,514			9
ni2609C124000				21,230	21,230			6
ni2609C126000				20,016	20,016			9
ni2609C128000				18,840	18,840			5
ni2609C130000				17,714	17,714			9
ni2609C132000				16,648	16,648			5
ni2609C134000				15,600	15,600			5
ni2609C136000				14,648	14,648			6
ni2609C138000				13,694	13,694			7
ni2609C140000				12,828	12,828			57
ni2609C142000				11,986	11,986			7
ni2609C144000				11,180	11,180			8
ni2609C146000				10,448	10,448			5
ni2609C148000				9,714	9,714			40
ni2609C150000				9,062	9,062			35
ni2609C152000				8,432	8,432			20
ni2609C154000				7,816	7,816			7
ni2609C156000				7,284	7,284			17
ni2609C158000				6,750	6,750			25
ni2609C160000	6,010	8,128	6,010	8,128	6,254	4	2.8276	29
ni2609C162000				5,810	5,810			19
ni2609C164000	5,466	7,792	5,466	7,792	5,364	2	1.3258	16
ni2609C166000	6,182	7,768	6,182	7,570	4,968	9	6.4012	127
ni2609C168000				4,602	4,602			17
ni2609C170000				4,236	4,236			13
ni2609C172000	6,944	6,944	6,944	6,944	3,918	1	0.6944	24
ni2609C174000	6,768	6,768	6,768	6,768	3,624	1	0.6768	13
ni2609P106000	1,000	1,000	870	870	2,102	5	0.474	39
ni2609P108000	1,066	1,066	1,066	1,066	2,448	1	0.1066	43
ni2609P110000	1,304	1,304	1,304	1,304	2,854	1	0.1304	91
ni2609P112000	1,594	1,594	1,594	1,594	3,278	1	0.1594	57
ni2609P114000				3,776	3,776			22
ni2609P116000				4,286	4,286			20
ni2609P118000	2,952	2,952	2,952	2,952	4,876	1	0.2952	107
ni2609P120000	3,640	3,640	3,640	3,640	5,482	1	0.364	48
ni2609P122000	4,294	4,294	4,294	4,294	6,166	1	0.4294	33
ni2609P124000	5,024	5,024	5,024	5,024	6,874	1	0.5024	18
ni2609P126000	5,912	5,912	5,912	5,912	7,650	1	0.5912	79
ni2609P128000	6,830	6,830	6,830	6,830	8,464	1	0.683	27
ni2609P130000				9,328	9,328			22
ni2609P132000				10,252	10,252			30
ni2609P134000				11,194	11,194			15
ni2609P136000				12,230	12,230			11
ni2609P138000				13,266	13,266			9
ni2609P140000				14,390	14,390			15
ni2609P142000				15,538	15,538			6
ni2609P144000				16,722	16,722			6
ni2609P146000				17,978	17,978			5
ni2609P148000				19,236	19,236			3
ni2609P150000				20,574	20,574			5
ni2609P152000				21,934	21,934			5
ni2609P154000				23,308	23,308			5
ni2609P156000				24,766	24,766			5
ni2609P158000				26,222	26,222			3
ni2609P160000				27,718	27,718			6
ni2609P162000				29,264	29,264			2
ni2609P164000				30,810	30,810			3
ni2609P166000				32,404	32,404			2
ni2609P168000				34,030	34,030
ni2609P170000				35,658	35,658
ni2609P172000				37,332	37,332
ni2609P174000				39,030	39,030

相关资讯: