上海期货交易所04月27日沪镍期权收盘行情

发布时间：2026年04月27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
ni2606C104000				44,250	44,250
ni2606C106000				42,250	42,250
ni2606C108000				40,250	40,250
ni2606C110000				38,250	38,250
ni2606C112000				36,250	36,250
ni2606C114000				34,254	34,254
ni2606C116000				32,266	32,266
ni2606C118000				30,284	30,284
ni2606C120000				28,314	28,314
ni2606C122000				26,362	26,362
ni2606C124000				24,430	24,430			1
ni2606C126000				22,528	22,528			21
ni2606C128000	19,748	21,992	19,710	21,574	20,664	6	12.434	20
ni2606C130000	17,086	20,688	16,732	20,294	18,844	129	242.1678	2,090
ni2606C132000	17,390	18,100	17,390	18,100	17,078	4	7.169	105
ni2606C134000	13,390	16,550	13,390	15,700	15,378	22	33.2972	91
ni2606C136000	11,734	15,000	11,302	14,158	13,754	125	167.5364	257
ni2606C138000	9,500	13,258	9,500	12,446	12,212	161	193.1872	358
ni2606C140000	8,200	11,766	8,044	10,894	10,764	1,901	2,028.8572	1,851
ni2606C142000	7,210	10,178	7,210	9,550	9,416	259	223.7778	253
ni2606C144000	6,188	8,888	6,122	8,168	8,174	635	495.8914	569
ni2606C146000	4,902	7,688	4,832	6,918	7,040	1,491	942.831	543
ni2606C148000	4,496	6,680	4,496	6,510	6,014	3,086	1,755.947	521
ni2606C150000	3,802	5,802	3,600	5,240	5,098	65,688	31,136.0162	9,203
ni2606C152000	3,120	4,960	3,120	4,488	4,284	2,792	1,165.2816	811
ni2606C154000	2,752	4,192	2,720	3,820	3,572	901	316.042	448
ni2606C156000	2,300	3,614	2,300	3,226	2,954	738	220.4846	447
ni2606C158000	2,130	3,080	2,038	3,030	2,422	860	226.25	491
ni2606C160000	1,556	2,694	1,556	2,450	1,968	34,239	7,788.1812	5,618
ni2606C162000	1,694	2,270	1,620	2,028	1,584	496	96.7356	224
ni2606C164000	1,358	1,944	1,358	1,776	1,264	487	79.8652	293
ni2606C166000	1,100	1,664	1,100	1,544	998	3,347	471.142	1,930
ni2606C168000	1,080	1,454	1,052	1,344	788	439	54.7324	242
ni2606C170000	986	1,260	900	1,166	616	1,123	120.8552	458
ni2606C172000	838	1,092	750	1,026	478	569	52.5194	268
ni2606C174000	760	966	662	896	366	24,439	2,014.565	4,817
ni2606P104000	50	50	22	24	2	258	0.7272	315
ni2606P106000	26	34	24	24	2	45	0.1178	101
ni2606P108000	44	58	26	58	2	31	0.1046	146
ni2606P110000	50	62	38	48	4	685	3.2344	879
ni2606P112000	54	58	40	42	8	145	0.7504	233
ni2606P114000	54	54	48	54	16	32	0.164	249
ni2606P116000	66	66	48	54	28	312	1.7866	217
ni2606P118000	78	82	64	68	48	107	0.772	227
ni2606P120000	96	100	70	92	80	794	6.9114	872
ni2606P122000	118	130	96	108	128	125	1.477	281
ni2606P124000	150	486	100	140	196	238	3.6788	569
ni2606P126000	212	224	160	180	294	643	12.0416	909
ni2606P128000	320	320	216	238	428	336	8.8948	653
ni2606P130000	510	522	332	346	608	4,312	176.1198	3,678
ni2606P132000	630	632	370	430	842	613	30.396	499
ni2606P134000	982	982	570	600	1,140	786	53.5668	663
ni2606P136000	1,188	1,198	704	798	1,514	1,222	112.2496	1,304
ni2606P138000	1,428	1,750	936	1,126	1,972	995	131.1372	1,007
ni2606P140000	2,200	2,420	1,404	1,542	2,522	12,635	2,231.7222	2,948
ni2606P142000	3,072	3,160	1,920	2,070	3,172	806	194.6518	466
ni2606P144000	4,148	4,242	2,584	2,726	3,928	1,577	507.849	752
ni2606P146000	5,082	5,250	3,454	3,598	4,792	870	359.466	353
ni2606P148000	6,220	6,258	4,200	4,550	5,764	2,083	1,006.7838	1,037
ni2606P150000	8,216	8,216	5,458	5,806	6,846	1,766	1,112.1302	1,383
ni2606P152000	8,850	9,154	6,754	7,014	8,032	137	103.7886	68
ni2606P154000	9,600	9,722	9,600	9,700	9,318	5	4.8444	6
ni2606P156000				10,696	10,696			1
ni2606P158000				12,162	12,162			1
ni2606P160000	13,350	13,474	12,640	12,640	13,708	41	53.994	38
ni2606P162000				15,322	15,322
ni2606P164000				17,000	17,000
ni2606P166000				18,734	18,734
ni2606P168000				20,522	20,522
ni2606P170000				22,350	22,350
ni2606P172000				24,210	24,210
ni2606P174000				26,098	26,098
ni2607C108000				40,706	40,706
ni2607C110000				38,736	38,736
ni2607C112000				36,780	36,780
ni2607C114000				34,840	34,840
ni2607C116000				32,922	32,922
ni2607C118000				31,026	31,026
ni2607C120000				29,158	29,158
ni2607C122000				27,322	27,322
ni2607C124000				25,526	25,526
ni2607C126000				23,780	23,780
ni2607C128000				22,082	22,082			60
ni2607C130000				20,434	20,434
ni2607C132000				18,838	18,838
ni2607C134000				17,318	17,318			1
ni2607C136000				15,868	15,868			1
ni2607C138000				14,480	14,480			1
ni2607C140000	10,000	12,774	10,000	12,774	13,154	5	5.794	11
ni2607C142000				11,932	11,932			4
ni2607C144000	9,804	9,804	9,804	9,804	10,776	1	0.9804	5
ni2607C146000				9,680	9,680			3
ni2607C148000	8,442	8,442	8,442	8,442	8,682	1	0.8442	4
ni2607C150000	6,012	7,440	6,012	7,440	7,758	16	10.9254	25
ni2607C152000				6,892	6,892			5
ni2607C154000				6,116	6,116			4
ni2607C156000				5,406	5,406			9
ni2607C158000				4,744	4,744			11
ni2607C160000				4,172	4,172			22
ni2607C162000	3,712	3,784	3,712	3,784	3,646	2	0.7496	16
ni2607C164000	3,388	3,412	3,388	3,412	3,168	3	1.0212	27
ni2607C166000	2,988	2,988	2,988	2,988	2,760	1	0.2988	31
ni2607C168000				2,378	2,378			46
ni2607C170000	2,400	2,832	2,350	2,682	2,058	142	36.8752	160
ni2607C172000	2,242	2,744	2,240	2,240	1,768	55	13.6086	46
ni2607P108000	100	100	96	98	70	21	0.2066	48
ni2607P110000	106	110	106	108	104	4	0.0432	37
ni2607P112000	130	134	120	120	150	6	0.0782	53
ni2607P114000	144	144	144	144	212	1	0.0144	27
ni2607P116000	192	192	170	170	294	3	0.055	73
ni2607P118000	204	240	204	214	398	5	0.1132	22
ni2607P120000	266	268	266	268	530	5	0.1336	28
ni2607P122000	312	392	312	380	694	7	0.2652	19
ni2607P124000	400	494	400	470	896	8	0.368	29
ni2607P126000	558	626	540	540	1,148	10	0.572	27
ni2607P128000	846	846	646	646	1,446	12	0.8468	35
ni2607P130000	1,272	1,272	560	700	1,796	29	2.8642	121
ni2607P132000	1,500	1,500	900	998	2,196	19	2.3864	22
ni2607P134000	1,694	1,694	1,000	1,000	2,676	6	0.9122	22
ni2607P136000	2,232	2,232	1,926	1,926	3,222	2	0.4158	27
ni2607P138000				3,830	3,830			25
ni2607P140000				4,500	4,500			12
ni2607P142000				5,274	5,274			1
ni2607P144000				6,114	6,114			3
ni2607P146000				7,016	7,016
ni2607P148000				8,014	8,014
ni2607P150000				9,086	9,086
ni2607P152000				10,214	10,214
ni2607P154000				11,436	11,436
ni2607P156000				12,722	12,722
ni2607P158000				14,056	14,056
ni2607P160000				15,482	15,482
ni2607P162000				16,952	16,952
ni2607P164000				18,470	18,470
ni2607P166000				20,060	20,060
ni2607P168000				21,674	21,674
ni2607P170000	23,348	23,348	23,348	23,348	23,350	1	2.3348	1
ni2607P172000				25,058	25,058
ni2608C110000				39,092	39,092
ni2608C112000				37,134	37,134
ni2608C114000				35,194	35,194
ni2608C116000				33,274	33,274
ni2608C118000				31,378	31,378
ni2608C120000				29,508	29,508
ni2608C122000				27,670	27,670
ni2608C124000				25,876	25,876
ni2608C126000				24,128	24,128
ni2608C128000				22,426	22,426
ni2608C130000				20,772	20,772
ni2608C132000				19,172	19,172
ni2608C134000				17,652	17,652
ni2608C136000				16,194	16,194			1
ni2608C138000				14,796	14,796			1
ni2608C140000				13,470	13,470			2
ni2608C142000				12,236	12,236			3
ni2608C144000				11,064	11,064			3
ni2608C146000				9,956	9,956			2
ni2608C148000				8,956	8,956			5
ni2608C150000				8,012	8,012			5
ni2608C152000				7,128	7,128			6
ni2608C154000				6,350	6,350			9
ni2608C156000				5,618	5,618			18
ni2608C158000				4,950	4,950			19
ni2608C160000				4,364	4,364			20
ni2608C162000				3,814	3,814			14
ni2608C164000				3,336	3,336			14
ni2608C166000				2,906	2,906			7
ni2608C168000				2,512	2,512			11
ni2608C170000				2,182	2,182			16
ni2608C172000	3,552	3,980	3,552	3,956	1,872	9	3.405	9
ni2608P110000				106	106			58
ni2608P112000				152	152			35
ni2608P114000	246	246	246	246	214	1	0.0246	22
ni2608P116000	332	342	292	300	296	6	0.1892	37
ni2608P118000	430	430	354	374	400	6	0.229	19
ni2608P120000	522	522	444	470	530	17	0.8182	41
ni2608P122000	580	600	556	584	692	10	0.5828	17
ni2608P124000	718	726	694	726	894	7	0.5004	13
ni2608P126000	828	934	828	908	1,144	8	0.7166	14
ni2608P128000	1,072	1,278	1,072	1,132	1,438	8	0.9136	17
ni2608P130000	1,438	1,448	1,340	1,404	1,782	6	0.8434	19
ni2608P132000	1,718	1,718	1,718	1,718	2,178	1	0.1718	25
ni2608P134000				2,654	2,654			16
ni2608P136000				3,190	3,190			8
ni2608P138000				3,786	3,786			21
ni2608P140000				4,456	4,456			12
ni2608P142000				5,216	5,216			22
ni2608P144000				6,038	6,038			1
ni2608P146000				6,924	6,924
ni2608P148000				7,918	7,918
ni2608P150000				8,970	8,970
ni2608P152000				10,080	10,080
ni2608P154000				11,296	11,296
ni2608P156000				12,558	12,558
ni2608P158000				13,884	13,884
ni2608P160000				15,292	15,292
ni2608P162000				16,738	16,738
ni2608P164000				18,254	18,254
ni2608P166000				19,820	19,820
ni2608P168000				21,420	21,420
ni2608P170000				23,088	23,088
ni2608P172000				24,774	24,774
ni2609C106000				43,422	43,422
ni2609C108000				41,478	41,478
ni2609C110000				39,552	39,552
ni2609C112000				37,646	37,646
ni2609C114000				35,766	35,766
ni2609C116000				33,916	33,916			1
ni2609C118000				32,094	32,094			4
ni2609C120000				30,304	30,304			4
ni2609C122000				28,564	28,564			9
ni2609C124000				26,858	26,858			6
ni2609C126000				25,190	25,190			9
ni2609C128000				23,592	23,592			5
ni2609C130000	23,000	23,000	23,000	23,000	22,034	1	2.3	10
ni2609C132000				20,526	20,526			5
ni2609C134000				19,094	19,094			5
ni2609C136000				17,700	17,700			6
ni2609C138000	19,900	19,900	19,900	19,900	16,386	1	1.99	76
ni2609C140000				15,130	15,130			57
ni2609C142000				13,922	13,922			6
ni2609C144000				12,808	12,808			8
ni2609C146000				11,724	11,724			6
ni2609C148000	9,500	11,112	9,500	11,112	10,740	2	2.0612	36
ni2609C150000	7,400	13,698	7,400	13,182	9,792	6	7.0314	34
ni2609C152000				8,920	8,920			16
ni2609C154000				8,104	8,104			15
ni2609C156000	8,746	8,746	8,746	8,746	7,340	1	0.8746	27
ni2609C158000				6,646	6,646			29
ni2609C160000				5,988	5,988			36
ni2609C162000				5,402	5,402			30
ni2609C164000				4,842	4,842			23
ni2609C166000	8,156	8,156	4,888	6,426	4,354	19	11.8312	130
ni2609C168000				3,884	3,884			23
ni2609C170000				3,480	3,480			31
ni2609C172000				3,094	3,094			32
ni2609C174000	4,478	5,858	4,304	5,138	2,758	23	11.5518	59
ni2609P106000				174	174			58
ni2609P108000	266	266	266	266	236	1	0.0266	47
ni2609P110000	320	320	320	320	312	1	0.032	77
ni2609P112000	52	350	52	350	408	4	0.1072	62
ni2609P114000	428	464	410	456	530	6	0.264	23
ni2609P116000	520	562	504	562	680	8	0.422	19
ni2609P118000	1,000	1,000	618	662	856	7	0.4882	91
ni2609P120000	726	798	688	792	1,064	13	0.9868	62
ni2609P122000	880	966	850	960	1,320	15	1.3706	29
ni2609P124000	1,144	1,206	1,056	1,206	1,610	14	1.5814	44
ni2609P126000	1,600	1,600	1,200	1,498	1,938	20	2.8408	63
ni2609P128000	1,670	1,754	1,570	1,754	2,336	14	2.3442	40
ni2609P130000	1,968	2,096	1,968	2,078	2,772	3	0.6142	35
ni2609P132000	2,430	2,430	2,430	2,430	3,258	1	0.243	33
ni2609P134000				3,820	3,820			23
ni2609P136000				4,418	4,418			20
ni2609P138000	1,964	4,200	1,964	4,200	5,098	19	6.5838	25
ni2609P140000				5,834	5,834			16
ni2609P142000	7,220	11,746	6,712	11,746	6,620	3	2.5678	9
ni2609P144000				7,498	7,498			6
ni2609P146000				8,408	8,408			5
ni2609P148000				9,414	9,414			3
ni2609P150000				10,460	10,460			5
ni2609P152000				11,580	11,580			5
ni2609P154000				12,756	12,756			5
ni2609P156000				13,986	13,986			5
ni2609P158000				15,282	15,282			3
ni2609P160000				16,618	16,618			6
ni2609P162000				18,024	18,024			2
ni2609P164000				19,458	19,458			3
ni2609P166000				20,964	20,964			2
ni2609P168000				22,488	22,488
ni2609P170000				24,076	24,076
ni2609P172000				25,684	25,684
ni2609P174000				27,344	27,344

相关资讯: