上海期货交易所03月12日沪镍期权收盘行情

发布时间：2026年03月12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				38,600	38,600
ni2604C100000				37,600	37,600
ni2604C102000				35,600	35,600
ni2604C104000				33,604	33,604
ni2604C106000				31,610	31,610
ni2604C108000				29,624	29,624
ni2604C110000				27,648	27,648
ni2604C112000				25,686	25,686
ni2604C114000				23,744	23,744
ni2604C116000				21,828	21,828			1
ni2604C118000				19,950	19,950			7
ni2604C120000				18,118	18,118			11
ni2604C122000				16,340	16,340			9
ni2604C124000	14,000	14,000	14,000	14,000	14,630	1	1.4	18
ni2604C126000	11,900	11,920	11,800	11,800	12,998	14	16.67	19
ni2604C128000	9,772	11,620	9,566	10,140	11,454	97	100.5152	141
ni2604C130000	7,400	9,978	7,300	8,608	10,010	254	221.5786	270
ni2604C132000	5,800	8,538	5,800	6,938	8,676	247	171.33	455
ni2604C134000	4,800	7,188	4,300	5,758	7,454	296	173.2018	283
ni2604C136000	3,690	6,100	3,446	4,680	6,346	871	415.3618	1,249
ni2604C138000	3,102	5,346	2,900	3,960	5,352	1,601	652.09	756
ni2604C140000	2,798	4,658	2,454	3,338	4,472	24,857	9,144.2112	4,920
ni2604C142000	2,346	3,958	2,278	2,754	3,702	1,005	309.8906	1,056
ni2604C144000	1,856	3,474	1,728	2,416	3,034	867	227.5546	910
ni2604C146000	1,770	3,078	1,770	2,100	2,464	577	128.962	719
ni2604C148000	1,574	2,732	1,530	1,828	1,980	667	136.8836	1,663
ni2604C150000	1,350	2,450	1,200	1,646	1,576	53,221	10,052.9052	10,103
ni2604C152000	838	2,158	826	1,398	1,244	891	136.7436	1,032
ni2604C154000	1,036	1,942	1,004	1,218	976	886	118.0538	676
ni2604C156000	960	1,762	910	1,102	758	563	71.0306	524
ni2604C158000	834	1,588	798	1,010	584	439	50.5142	297
ni2604C160000	666	1,442	558	898	446	2,685	274.5554	1,823
ni2604C162000	674	1,312	660	818	336	408	38.1404	275
ni2604C164000	616	1,198	590	738	252	307	26.4362	319
ni2604C166000	592	1,148	530	670	186	353	25.7048	1,364
ni2604C168000	492	1,150	488	672	136	89	5.1784	346
ni2604C170000	402	858	380	588	100	14,583	910.1038	6,890
ni2604C172000	216	782	216	488	72	87	4.333	257
ni2604C174000	306	750	300	418	52	2,967	149.3266	2,089
ni2604P99000	14	16	14	14	2	4	0.0058	135
ni2604P100000				2	2			148
ni2604P102000				4	4			59
ni2604P104000				8	8			70
ni2604P106000	30	30	30	30	18	2	0.006	127
ni2604P108000	58	258	36	46	32	149	0.6914	208
ni2604P110000	66	66	42	52	56	165	0.8512	367
ni2604P112000	84	84	58	70	94	89	0.6066	226
ni2604P114000	98	98	68	78	152	201	1.646	169
ni2604P116000	118	118	82	98	236	131	1.326	225
ni2604P118000	84	156	84	132	358	157	2.2176	466
ni2604P120000	234	288	154	170	524	2,270	42.4316	1,530
ni2604P122000	262	266	188	206	748	374	8.594	495
ni2604P124000	350	350	230	276	1,036	393	11.7198	533
ni2604P126000	480	482	320	380	1,404	454	18.4128	748
ni2604P128000	610	720	478	536	1,858	571	33.4638	1,490
ni2604P130000	1,020	1,144	732	846	2,412	13,211	1,203.4798	5,875
ni2604P132000	1,500	1,804	1,180	1,328	3,078	1,139	162.4066	778
ni2604P134000	2,484	2,774	1,864	1,998	3,856	938	201.5322	790
ni2604P136000	3,602	3,700	2,700	2,868	4,746	2,661	820.2756	3,082
ni2604P138000	4,980	5,018	3,888	4,150	5,752	488	212.1012	633
ni2604P140000	6,600	6,600	5,200	5,574	6,872	478	286.4382	1,692
ni2604P142000	8,088	8,088	6,846	7,014	8,100	56	40.7178	196
ni2604P144000	9,466	9,552	8,294	8,796	9,432	87	76.3932	148
ni2604P146000				10,860	10,860			157
ni2604P148000				12,376	12,376			90
ni2604P150000				13,972	13,972			229
ni2604P152000				15,638	15,638			71
ni2604P154000				17,370	17,370			79
ni2604P156000				19,150	19,150			16
ni2604P158000				20,976	20,976			30
ni2604P160000				22,836	22,836			4
ni2604P162000				24,728	24,728			6
ni2604P164000				26,642	26,642			1
ni2604P166000				28,576	28,576			1
ni2604P168000				30,526	30,526
ni2604P170000				32,490	32,490
ni2604P172000				34,462	34,462
ni2604P174000				36,442	36,442
ni2605C99000				39,312	39,312
ni2605C100000				38,344	38,344			2
ni2605C102000				36,420	36,420			2
ni2605C104000				34,516	34,516			1
ni2605C106000				32,640	32,640			1
ni2605C108000				30,798	30,798			3
ni2605C110000				28,986	28,986			14
ni2605C112000				27,212	27,212			10
ni2605C114000				25,476	25,476			30
ni2605C116000				23,802	23,802			40
ni2605C118000				22,174	22,174			34
ni2605C120000	16,462	20,036	16,462	17,482	20,592	15	26.038	49
ni2605C122000				19,082	19,082			40
ni2605C124000	12,986	14,244	12,986	14,244	17,636	13	17.49	104
ni2605C126000				16,240	16,240			37
ni2605C128000	10,280	13,336	10,280	13,336	14,924	3	3.5244	57
ni2605C130000	9,718	12,300	9,718	11,040	13,680	60	64.7472	127
ni2605C132000	8,744	10,670	8,740	9,278	12,486	48	46.2026	210
ni2605C134000	7,906	9,622	7,900	9,100	11,386	45	39.1292	202
ni2605C136000	7,338	9,300	7,338	8,232	10,348	406	346.967	382
ni2605C138000	6,716	8,646	6,536	7,790	9,360	167	127.2262	303
ni2605C140000	6,100	8,434	5,808	7,290	8,474	1,560	1,139.6446	1,224
ni2605C142000	5,816	7,512	5,816	6,534	7,626	104	70.7226	274
ni2605C144000	5,426	7,244	5,246	6,200	6,860	292	182.5376	899
ni2605C146000	5,114	6,674	5,100	5,862	6,152	149	87.5894	316
ni2605C148000	4,830	6,000	4,830	5,470	5,490	60	32.5146	191
ni2605C150000	4,148	6,178	3,456	5,478	4,908	436	222.676	639
ni2605C152000	4,244	5,318	4,244	4,900	4,346	28	13.8616	410
ni2605C154000	4,134	5,554	4,074	4,926	3,874	32	15.372	125
ni2605C156000	3,864	5,208	3,864	4,400	3,416	81	35.4766	202
ni2605C158000	3,776	5,028	3,776	3,902	3,028	54	22.9032	87
ni2605C160000	3,450	4,964	3,450	4,032	2,660	175	69.779	372
ni2605C162000	3,454	4,620	3,454	3,738	2,344	43	16.1996	55
ni2605C164000	3,266	4,118	3,266	3,738	2,052	45	16.0506	92
ni2605C166000	2,848	4,448	2,800	3,660	1,800	2,186	797.109	2,206
ni2605C168000	2,980	2,980	2,980	2,980	1,568	1	0.298	122
ni2605C170000	2,600	3,900	2,600	3,300	1,370	39	12.4902	141
ni2605C172000				1,186	1,186			57
ni2605C174000	2,420	3,888	2,420	3,000	1,034	234	69.5136	647
ni2605P99000	94	122	88	100	176	157	1.578	558
ni2605P100000	106	106	80	80	210	12	0.1246	167
ni2605P102000	102	186	78	106	286	9	0.089	54
ni2605P104000				382	382			78
ni2605P106000	100	154	100	150	504	34	0.5882	82
ni2605P108000	176	176	176	176	662	5	0.088	58
ni2605P110000	216	228	188	202	850	43	1.0022	164
ni2605P112000	258	264	206	258	1,074	95	2.504	148
ni2605P114000	314	332	276	298	1,336	100	3.0814	149
ni2605P116000	388	410	326	362	1,660	130	4.7252	285
ni2605P118000	504	514	414	490	2,030	47	2.3252	146
ni2605P120000	632	666	540	590	2,446	77	5.1678	394
ni2605P122000	844	876	704	790	2,934	40	3.4844	126
ni2605P124000	1,134	1,198	940	1,154	3,486	45	5.9302	100
ni2605P126000	1,578	1,632	1,202	1,476	4,088	37	5.5318	173
ni2605P128000	2,262	2,268	1,812	2,022	4,768	112	24.1244	158
ni2605P130000	3,100	3,100	2,350	2,872	5,522	115	32.5962	248
ni2605P132000	4,086	4,086	3,188	3,630	6,324	80	29.8168	400
ni2605P134000	5,224	5,224	4,286	4,722	7,222	68	32.5	173
ni2605P136000	6,638	6,638	5,372	5,988	8,180	74	45.2936	255
ni2605P138000	8,076	8,076	6,660	7,458	9,190	71	51.9876	99
ni2605P140000	9,606	9,606	8,054	8,954	10,302	95	81.5934	130
ni2605P142000	11,194	11,194	9,580	10,274	11,450	20	20.8784	65
ni2605P144000	12,422	12,422	11,100	11,842	12,682	19	22.426	46
ni2605P146000	14,058	14,058	12,980	13,492	13,970	16	21.496	36
ni2605P148000				15,306	15,306			13
ni2605P150000				16,720	16,720			24
ni2605P152000	18,660	18,660	18,660	18,660	18,156	1	1.866	8
ni2605P154000				19,682	19,682			6
ni2605P156000				21,222	21,222			3
ni2605P158000				22,832	22,832			3
ni2605P160000				24,460	24,460			2
ni2605P162000	26,900	26,900	26,900	26,900	26,144	1	2.69	2
ni2605P164000				27,848	27,848			3
ni2605P166000				29,594	29,594			2
ni2605P168000				31,360	31,360			1
ni2605P170000				33,160	33,160			3
ni2605P172000				34,976	34,976
ni2605P174000				36,822	36,822
ni2606C104000				34,608	34,608
ni2606C106000				32,736	32,736
ni2606C108000				30,898	30,898
ni2606C110000				29,102	29,102
ni2606C112000				27,340	27,340
ni2606C114000				25,616	25,616
ni2606C116000				23,948	23,948
ni2606C118000				22,334	22,334
ni2606C120000				20,766	20,766
ni2606C122000				19,258	19,258
ni2606C124000				17,828	17,828
ni2606C126000				16,444	16,444
ni2606C128000				15,130	15,130
ni2606C130000				13,896	13,896
ni2606C132000				12,706	12,706
ni2606C134000				11,610	11,610			1
ni2606C136000				10,574	10,574			1
ni2606C138000				9,588	9,588			1
ni2606C140000				8,702	8,702			9
ni2606C142000				7,848	7,848			5
ni2606C144000				7,084	7,084			9
ni2606C146000				6,364	6,364			5
ni2606C148000				5,706	5,706			9
ni2606C150000				5,110	5,110			6
ni2606C152000				4,550	4,550			7
ni2606C154000				4,062	4,062			17
ni2606C156000				3,594	3,594			13
ni2606C158000				3,200	3,200			11
ni2606C160000				2,814	2,814			15
ni2606C162000				2,498	2,498			23
ni2606C164000				2,184	2,184			16
ni2606C166000				1,934	1,934			126
ni2606C168000				1,682	1,682			25
ni2606C170000				1,484	1,484			38
ni2606C172000	19,412	19,412	2,402	2,436	1,288	7	4.4438	18
ni2606C174000	4,128	4,128	4,108	4,108	1,130	2	0.8236	49
ni2606P104000	142	142	122	122	424	5	0.0672	34
ni2606P106000	228	280	188	188	554	6	0.1352	23
ni2606P108000	264	264	264	264	714	2	0.0528	22
ni2606P110000	330	330	330	330	916	4	0.132	28
ni2606P112000	416	436	416	420	1,152	4	0.1688	49
ni2606P114000	544	544	500	500	1,426	3	0.1568	35
ni2606P116000	626	626	600	600	1,754	6	0.3638	50
ni2606P118000				2,138	2,138			10
ni2606P120000				2,568	2,568			67
ni2606P122000				3,056	3,056			34
ni2606P124000				3,620	3,620			31
ni2606P126000				4,232	4,232			13
ni2606P128000				4,912	4,912			38
ni2606P130000				5,674	5,674			19
ni2606P132000				6,482	6,482			12
ni2606P134000				7,380	7,380			12
ni2606P136000				8,338	8,338			7
ni2606P138000				9,348	9,348			11
ni2606P140000				10,458	10,458			9
ni2606P142000				11,598	11,598			7
ni2606P144000				12,830	12,830			3
ni2606P146000				14,106	14,106			4
ni2606P148000				15,444	15,444			1
ni2606P150000				16,842	16,842			1
ni2606P152000				18,278	18,278			1
ni2606P154000				19,786	19,786			1
ni2606P156000				21,314	21,314			1
ni2606P158000				22,916	22,916			1
ni2606P160000				24,526	24,526			1
ni2606P162000				26,206	26,206
ni2606P164000				27,890	27,890
ni2606P166000				29,634	29,634
ni2606P168000				31,382	31,382
ni2606P170000				33,180	33,180
ni2606P172000				34,980	34,980
ni2606P174000				36,822	36,822
ni2607C110000				29,000	29,000
ni2607C112000				27,184	27,184
ni2607C114000				25,406	25,406
ni2607C116000				23,668	23,668
ni2607C118000				21,996	21,996
ni2607C120000				20,378	20,378
ni2607C122000				18,812	18,812
ni2607C124000				17,302	17,302
ni2607C126000				15,882	15,882
ni2607C128000				14,526	14,526
ni2607C130000				13,230	13,230
ni2607C132000				12,016	12,016
ni2607C134000				10,886	10,886
ni2607C136000				9,816	9,816
ni2607C138000				8,824	8,824
ni2607C140000				7,920	7,920
ni2607C142000				7,064	7,064
ni2607C144000				6,296	6,296
ni2607C146000				5,594	5,594
ni2607C148000				4,932	4,932
ni2607C150000				4,366	4,366
ni2607C152000				3,836	3,836
ni2607C154000				3,362	3,362			1
ni2607C156000				2,944	2,944			1
ni2607C158000				2,554	2,554			1
ni2607C160000				2,232	2,232			2
ni2607C162000				1,924	1,924			3
ni2607C164000	6,122	6,122	6,122	6,122	1,670	1	0.6122	4
ni2607P110000	668	668	538	558	600	14	0.825	8
ni2607P112000	764	772	652	772	782	7	0.5162	7
ni2607P114000	1,074	1,074	898	950	1,002	6	0.5842	6
ni2607P116000	1,066	1,104	1,040	1,040	1,262	5	0.529	5
ni2607P118000	1,586	1,586	1,398	1,398	1,586	10	1.4582	7
ni2607P120000	1,974	1,974	1,728	1,770	1,964	12	2.198	8
ni2607P122000	2,466	2,466	2,222	2,258	2,394	6	1.4164	5
ni2607P124000	3,040	3,040	2,786	2,804	2,878	12	3.4576	6
ni2607P126000	3,690	3,690	3,416	3,484	3,452	6	2.1344	4
ni2607P128000	4,488	4,488	4,398	4,426	4,090	7	3.1098	5
ni2607P130000				4,786	4,786
ni2607P132000				5,568	5,568
ni2607P134000				6,432	6,432
ni2607P136000				7,354	7,354
ni2607P138000				8,356	8,356
ni2607P140000				9,444	9,444
ni2607P142000				10,584	10,584
ni2607P144000				11,808	11,808
ni2607P146000				13,100	13,100
ni2607P148000				14,430	14,430
ni2607P150000				15,860	15,860
ni2607P152000				17,322	17,322
ni2607P154000				18,844	18,844
ni2607P156000				20,420	20,420
ni2607P158000				22,024	22,024
ni2607P160000				23,696	23,696
ni2607P162000				25,386	25,386
ni2607P164000				27,128	27,128
ni2609C106000	36,000	36,000	34,800	34,800	34,580	3	10.58	3
ni2609C108000				32,878	32,878
ni2609C110000				31,224	31,224
ni2609C112000				29,612	29,612
ni2609C114000				28,036	28,036
ni2609C116000				26,520	26,520
ni2609C118000				25,034	25,034			4
ni2609C120000				23,620	23,620			4
ni2609C122000				22,228	22,228			9
ni2609C124000				20,922	20,922			6
ni2609C126000				19,632	19,632			9
ni2609C128000				18,432	18,432			5
ni2609C130000				17,248	17,248			9
ni2609C132000				16,150	16,150			5
ni2609C134000				15,078	15,078			5
ni2609C136000				14,076	14,076			6
ni2609C138000				13,116	13,116			7
ni2609C140000				12,204	12,204			57
ni2609C142000				11,354	11,354			7
ni2609C144000	17,536	17,536	6,428	11,482	10,520	3	3.5446	9
ni2609C146000				9,780	9,780			5
ni2609C148000				9,040	9,040			40
ni2609C150000				8,382	8,382			35
ni2609C152000				7,746	7,746			20
ni2609C154000				7,142	7,142			7
ni2609C156000				6,602	6,602			17
ni2609C158000				6,064	6,064			25
ni2609C160000				5,598	5,598			29
ni2609C162000				5,148	5,148			19
ni2609C164000				4,716	4,716			16
ni2609C166000	6,000	9,350	6,000	9,296	4,346	6	4.3726	125
ni2609C168000				3,976	3,976			17
ni2609C170000				3,644	3,644			13
ni2609C172000				3,344	3,344			24
ni2609C174000				3,044	3,044			13
ni2609P106000	870	870	870	870	1,570	2	0.174	39
ni2609P108000	1,058	1,058	1,058	1,058	1,862	1	0.1058	43
ni2609P110000	1,268	1,268	1,258	1,258	2,204	3	0.3794	89
ni2609P112000	1,510	1,510	1,510	1,510	2,586	1	0.151	56
ni2609P114000	1,910	1,910	1,910	1,910	3,004	1	0.191	22
ni2609P116000	2,324	2,324	2,324	2,324	3,480	1	0.2324	20
ni2609P118000	2,800	2,834	2,800	2,834	3,984	3	0.8434	104
ni2609P120000	3,380	3,380	3,380	3,380	4,564	1	0.338	48
ni2609P122000	4,028	4,028	4,028	4,028	5,162	1	0.4028	33
ni2609P124000	4,760	4,760	4,760	4,760	5,848	1	0.476	18
ni2609P126000	5,608	5,608	5,608	5,608	6,548	1	0.5608	78
ni2609P128000	6,534	6,534	6,534	6,534	7,338	1	0.6534	27
ni2609P130000				8,144	8,144			22
ni2609P132000				9,036	9,036			30
ni2609P134000				9,954	9,954			15
ni2609P136000				10,942	10,942			11
ni2609P138000				11,972	11,972			9
ni2609P140000				13,048	13,048			15
ni2609P142000				14,190	14,190			6
ni2609P144000				15,346	15,346			6
ni2609P146000				16,596	16,596			5
ni2609P148000				17,846	17,846			3
ni2609P150000				19,176	19,176			5
ni2609P152000				20,530	20,530			5
ni2609P154000				21,918	21,918			5
ni2609P156000				23,368	23,368			5
ni2609P158000				24,820	24,820			3
ni2609P160000				26,346	26,346			6
ni2609P162000				27,886	27,886			2
ni2609P164000				29,446	29,446			3
ni2609P166000				31,068	31,068			2
ni2609P168000				32,690	32,690
ni2609P170000				34,350	34,350
ni2609P172000				36,044	36,044
ni2609P174000				37,738	37,738

相关资讯: