上海期货交易所06月15日沪镍期权收盘行情

发布时间：2026年06月15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
ni2607C108000				27,330	27,330
ni2607C110000				25,330	25,330
ni2607C112000				23,330	23,330
ni2607C114000				21,330	21,330			1
ni2607C116000				19,330	19,330
ni2607C118000				17,330	17,330
ni2607C120000				15,332	15,332
ni2607C122000				13,344	13,344
ni2607C124000				11,376	11,376
ni2607C126000	8,580	10,588	8,580	10,588	9,454	44	42.3516	31
ni2607C128000	6,808	8,632	6,752	8,632	7,610	57	43.1738	110
ni2607C130000	4,800	6,888	4,800	6,710	5,902	140	81.0728	290
ni2607C132000	3,380	5,078	3,200	4,954	4,374	182	77.4198	316
ni2607C134000	2,220	3,418	1,950	3,270	3,090	2,564	642.7256	520
ni2607C136000	1,382	2,088	1,180	1,920	2,062	8,482	1,327.8636	1,519
ni2607C138000	900	1,220	742	1,146	1,296	3,914	375.107	2,063
ni2607C140000	608	794	538	714	768	31,768	2,091.287	9,671
ni2607C142000	404	536	370	480	424	1,380	62.5322	1,694
ni2607C144000	350	398	280	342	218	1,318	45.096	2,550
ni2607C146000	242	358	216	250	106	1,648	42.5268	1,780
ni2607C148000	156	214	156	192	48	831	15.5298	2,316
ni2607C150000	156	184	126	152	20	11,620	179.85	15,043
ni2607C152000	106	140	102	124	8	900	11.1414	1,282
ni2607C154000	96	108	80	94	2	521	4.8154	832
ni2607C156000	80	92	72	80	2	323	2.651	711
ni2607C158000	74	82	62	70	2	261	1.8122	713
ni2607C160000	70	70	52	66	2	2,578	15.652	4,406
ni2607C162000	52	58	44	48	2	279	1.3886	468
ni2607C164000	44	48	38	38	2	68	0.2696	788
ni2607C166000	52	56	42	46	2	58	0.2804	950
ni2607C168000	36	36	34	34	2	9	0.0316	193
ni2607C170000	40	40	22	30	2	147	0.4224	1,864
ni2607C172000				2	2			133
ni2607C174000	28	30	22	22	2	15	0.0398	118
ni2607C176000	8	8	8	8	2	1	0.0008	138
ni2607C178000	36	36	30	30	2	4	0.0126	107
ni2607C180000	18	40	10	10	2	34	0.1056	336
ni2607C182000	20	28	12	22	2	213	0.4154	927
ni2607P108000	12	12	6	8	2	133	0.1122	171
ni2607P110000	14	14	8	10	2	117	0.126	167
ni2607P112000	22	22	14	16	2	175	0.291	352
ni2607P114000	24	24	12	14	2	173	0.2644	157
ni2607P116000	34	34	14	16	2	181	0.3482	294
ni2607P118000	34	34	16	18	2	173	0.4034	320
ni2607P120000	76	76	24	30	4	1,047	3.8564	781
ni2607P122000	88	88	34	34	16	277	1.2386	420
ni2607P124000	136	136	50	56	48	508	3.6458	319
ni2607P126000	200	212	84	92	126	303	3.7792	341
ni2607P128000	334	366	90	90	282	855	16.8546	552
ni2607P130000	578	640	224	238	572	15,098	542.7392	4,387
ni2607P132000	1,086	1,086	366	390	1,044	1,879	114.896	983
ni2607P134000	1,884	1,894	666	738	1,760	4,634	519.524	1,650
ni2607P136000	2,888	3,080	1,298	1,428	2,732	1,244	233.8628	2,549
ni2607P138000	2,580	4,496	2,100	2,590	3,964	530	176.0314	3,494
ni2607P140000	6,250	6,250	3,992	4,206	5,436	570	283.033	4,931
ni2607P142000	8,038	8,038	5,724	5,864	7,092	176	122.9518	1,852
ni2607P144000	9,554	9,554	8,390	8,390	8,884	3	2.7124	873
ni2607P146000	11,322	11,322	9,506	9,506	10,772	3	3.034	273
ni2607P148000	12,700	12,700	11,808	11,808	12,714	3	3.7208	236
ni2607P150000	15,734	15,734	15,732	15,732	14,686	7	11.0134	1,276
ni2607P152000				16,674	16,674			134
ni2607P154000				18,670	18,670			114
ni2607P156000				20,670	20,670			59
ni2607P158000				22,670	22,670			35
ni2607P160000				24,670	24,670			93
ni2607P162000				26,670	26,670			9
ni2607P164000	28,170	28,170	28,170	28,170	28,670	1	2.817
ni2607P166000				30,670	30,670
ni2607P168000				32,670	32,670			2
ni2607P170000				34,670	34,670			1
ni2607P172000				36,670	36,670
ni2607P174000				38,670	38,670
ni2607P176000				40,670	40,670
ni2607P178000				42,670	42,670
ni2607P180000				44,670	44,670
ni2607P182000				46,670	46,670
ni2608C110000				25,910	25,910
ni2608C112000				23,920	23,920
ni2608C114000				21,942	21,942
ni2608C116000				19,980	19,980
ni2608C118000				18,048	18,048
ni2608C120000				16,150	16,150
ni2608C122000				14,312	14,312
ni2608C124000				12,540	12,540
ni2608C126000	9,944	11,726	9,944	11,580	10,858	39	42.2728	42
ni2608C128000	8,218	9,910	8,048	9,910	9,280	25	22.7482	56
ni2608C130000	6,600	8,190	6,600	8,014	7,818	28	21.1364	127
ni2608C132000	5,328	6,614	5,328	6,614	6,500	24	14.5116	126
ni2608C134000	4,570	5,264	4,140	5,198	5,318	73	34.4556	210
ni2608C136000	3,370	4,008	3,156	3,974	4,278	118	42.1118	350
ni2608C138000	2,620	3,274	2,620	3,050	3,398	128	38.6098	332
ni2608C140000	2,126	2,488	1,970	2,320	2,650	876	197.337	852
ni2608C142000	1,656	1,986	1,520	1,720	2,028	359	63.7874	1,022
ni2608C144000	1,370	1,558	1,290	1,404	1,530	50	7.2122	283
ni2608C146000	1,140	1,300	1,084	1,140	1,138	81	9.6186	249
ni2608C148000	902	1,056	902	986	830	66	6.3838	245
ni2608C150000	760	948	732	820	594	661	54.8748	1,126
ni2608C152000	698	782	632	686	418	37	2.545	244
ni2608C154000	582	616	534	590	288	34	1.9656	153
ni2608C156000	476	532	454	522	198	65	3.1614	134
ni2608C158000	432	492	398	452	134	113	4.9062	117
ni2608C160000	376	430	350	410	88	76	2.9872	199
ni2608C162000	330	362	310	318	58	24	0.7286	34
ni2608C164000	330	330	302	302	36	3	0.0962	58
ni2608C166000	276	302	276	302	22	15	0.4358	56
ni2608C168000	270	270	270	270	14	3	0.081	94
ni2608C170000	260	260	172	252	8	7	0.1572	249
ni2608C172000	226	290	226	290	4	21	0.6026	319
ni2608C174000	174	212	160	212	2	16	0.2984	144
ni2608C176000	186	316	186	316	2	15	0.448	50
ni2608C178000	172	172	172	172	2	5	0.086	53
ni2608C180000	160	160	160	160	2	3	0.048	95
ni2608C182000	164	164	164	164	2	1	0.0164	123
ni2608C184000	128	164	126	150	2	55	0.7896	263
ni2608P110000	988	988	20	44	12	161	0.8818	194
ni2608P112000	86	86	46	48	24	98	0.666	159
ni2608P114000	116	116	64	68	48	43	0.3284	152
ni2608P116000	156	156	84	92	86	28	0.3036	126
ni2608P118000	160	160	118	124	156	7	0.0964	122
ni2608P120000	294	294	154	172	258	43	0.975	74
ni2608P122000	380	380	234	234	420	7	0.2304	64
ni2608P124000	512	516	302	310	644	33	1.2378	131
ni2608P126000	806	806	434	450	960	36	1.935	213
ni2608P128000	1,132	1,132	602	602	1,380	51	4.9276	175
ni2608P130000	1,630	1,630	900	918	1,916	151	18.5364	300
ni2608P132000	2,066	2,120	1,360	1,360	2,596	84	13.6462	301
ni2608P134000	3,144	3,166	1,940	1,990	3,410	69	16.0432	321
ni2608P136000	3,924	4,100	2,678	2,766	4,368	71	21.5296	1,502
ni2608P138000	5,172	5,174	3,782	3,858	5,486	61	25.402	490
ni2608P140000	7,042	7,042	5,060	5,154	6,736	44	24.3894	547
ni2608P142000	8,388	8,400	6,856	7,138	8,110	19	14.178	478
ni2608P144000	8,700	8,700	8,620	8,620	9,608	3	2.602	752
ni2608P146000				11,214	11,214			116
ni2608P148000				12,906	12,906			91
ni2608P150000	15,110	15,110	14,224	14,224	14,668	2	2.9334	99
ni2608P152000				16,490	16,490			79
ni2608P154000				18,360	18,360			38
ni2608P156000				20,268	20,268			1
ni2608P158000				22,204	22,204
ni2608P160000				24,158	24,158			100
ni2608P162000				26,128	26,128
ni2608P164000				28,108	28,108
ni2608P166000				30,098	30,098
ni2608P168000				32,092	32,092
ni2608P170000				34,090	34,090
ni2608P172000				36,090	36,090			2
ni2608P174000				38,090	38,090
ni2608P176000				40,090	40,090
ni2608P178000				42,090	42,090
ni2608P180000				44,090	44,090
ni2608P182000				46,090	46,090
ni2608P184000				48,090	48,090
ni2609C106000				30,506	30,506
ni2609C108000				28,580	28,580
ni2609C110000				26,682	26,682
ni2609C112000				24,818	24,818
ni2609C114000				22,994	22,994
ni2609C116000				21,214	21,214			1
ni2609C118000				19,488	19,488			4
ni2609C120000				17,822	17,822			5
ni2609C122000				16,220	16,220			9
ni2609C124000				14,698	14,698			6
ni2609C126000				13,258	13,258			9
ni2609C128000				11,900	11,900			5
ni2609C130000				10,624	10,624			10
ni2609C132000				9,434	9,434			5
ni2609C134000				8,328	8,328			5
ni2609C136000	5,546	5,546	5,546	5,546	7,328	1	0.5546	8
ni2609C138000	4,554	4,880	3,600	4,514	6,416	7	3.1182	78
ni2609C140000	3,050	3,910	3,050	3,814	5,586	4	1.4684	60
ni2609C142000	2,882	3,188	2,882	3,188	4,830	2	0.607	8
ni2609C144000	2,476	2,960	2,476	2,782	4,156	4	1.0962	16
ni2609C146000	2,172	2,514	2,172	2,400	3,572	13	3.0976	13
ni2609C148000	1,932	2,098	1,922	2,076	3,048	14	2.7944	49
ni2609C150000	1,682	2,104	1,682	2,050	2,578	83	16.8774	184
ni2609C152000	1,436	1,510	1,436	1,510	2,180	3	0.4448	23
ni2609C154000	1,316	1,424	1,304	1,330	1,838	5	0.669	33
ni2609C156000	1,184	1,190	1,184	1,190	1,534	3	0.3564	48
ni2609C158000	1,060	1,156	1,060	1,090	1,274	6	0.6632	51
ni2609C160000	970	1,064	970	1,004	1,062	13	1.3066	107
ni2609C162000	894	966	894	916	874	8	0.734	63
ni2609C164000	814	856	776	844	716	14	1.1508	49
ni2609C166000	1,000	1,000	758	778	590	9	0.7274	164
ni2609C168000	706	720	706	720	478	10	0.7132	46
ni2609C170000	662	662	648	650	388	10	0.6538	45
ni2609C172000	566	638	566	606	316	16	0.9736	35
ni2609C174000	580	580	544	558	252	12	0.6742	44
ni2609C176000	510	528	510	526	204	6	0.3134	21
ni2609C178000	514	548	498	502	162	6	0.3084	45
ni2609C180000	470	470	450	466	128	3	0.1386	30
ni2609C182000	458	1,784	424	424	102	26	1.9908	29
ni2609C184000	450	510	400	400	80	35	1.549	103
ni2609P106000				168	168			58
ni2609P108000	118	118	118	118	244	1	0.0118	55
ni2609P110000	156	156	152	152	346	2	0.0308	82
ni2609P112000	192	192	192	192	480	2	0.0384	72
ni2609P114000	238	238	238	238	654	1	0.0238	40
ni2609P116000	312	312	312	312	874	1	0.0312	71
ni2609P118000	400	404	328	328	1,146	3	0.1132	96
ni2609P120000	574	574	438	438	1,476	2	0.1012	109
ni2609P122000	590	590	528	528	1,870	2	0.1118	69
ni2609P124000	950	950	682	682	2,346	3	0.2314	100
ni2609P126000	1,384	1,384	1,048	1,048	2,902	3	0.3816	161
ni2609P128000	1,838	1,844	1,190	1,192	3,538	5	0.7494	57
ni2609P130000	1,904	1,904	1,620	1,620	4,260	3	0.5428	45
ni2609P132000	2,516	2,516	2,500	2,500	5,064	5	1.2516	72
ni2609P134000	3,380	3,380	3,276	3,276	5,954	2	0.6656	49
ni2609P136000	4,078	4,096	4,078	4,096	6,948	3	1.2262	56
ni2609P138000	5,224	5,236	5,224	5,236	8,032	2	1.046	39
ni2609P140000				9,198	9,198			22
ni2609P142000				10,436	10,436			25
ni2609P144000				11,760	11,760	5	5.88	28
ni2609P146000				13,170	13,170			14
ni2609P148000				14,642	14,642			5
ni2609P150000				16,170	16,170			4
ni2609P152000				17,768	17,768			5
ni2609P154000				19,420	19,420			5
ni2609P156000				21,114	21,114			5
ni2609P158000				22,852	22,852			3
ni2609P160000				24,636	24,636			6
ni2609P162000				26,446	26,446			2
ni2609P164000				28,286	28,286			3
ni2609P166000				30,158	30,158			2
ni2609P168000				32,046	32,046
ni2609P170000				33,954	33,954
ni2609P172000				35,880	35,880
ni2609P174000				37,818	37,818
ni2609P176000				39,770	39,770
ni2609P178000				41,730	41,730
ni2609P180000				43,698	43,698
ni2609P182000				45,674	45,674
ni2609P184000				47,654	47,654
ni2610C110000				27,062	27,062
ni2610C112000				25,158	25,158
ni2610C114000				23,290	23,290
ni2610C116000				21,464	21,464
ni2610C118000				19,686	19,686
ni2610C120000				17,966	17,966
ni2610C122000				16,312	16,312
ni2610C124000				14,728	14,728
ni2610C126000				13,224	13,224
ni2610C128000				11,806	11,806
ni2610C130000				10,474	10,474
ni2610C132000				9,248	9,248			2
ni2610C134000				8,116	8,116			2
ni2610C136000				7,080	7,080			1
ni2610C138000				6,138	6,138			2
ni2610C140000				5,284	5,284			2
ni2610C142000				4,518	4,518			1
ni2610C144000				3,842	3,842			2
ni2610C146000				3,258	3,258			3
ni2610C148000				2,742	2,742			4
ni2610C150000				2,290	2,290			5
ni2610C152000	2,248	2,248	2,248	2,248	1,896	1	0.2248	2
ni2610C154000	1,966	1,966	1,966	1,966	1,570	1	0.1966	7
ni2610C156000	1,856	1,856	1,856	1,856	1,294	1	0.1856	6
ni2610C158000	1,672	1,696	1,600	1,600	1,056	3	0.4968	6
ni2610C160000	1,436	1,596	1,436	1,512	852	9	1.3418	7
ni2610C162000	1,320	1,434	1,320	1,350	692	4	0.5512	8
ni2610C164000	1,300	1,326	1,252	1,276	558	6	0.7704	9
ni2610C166000	1,216	1,240	1,164	1,178	444	4	0.4798	9
ni2610C168000	1,074	1,138	1,046	1,046	352	4	0.4328	10
ni2610P110000				216	216			8
ni2610P112000	308	308	308	308	312	1	0.0308	5
ni2610P114000	360	384	358	358	444	3	0.1102	2
ni2610P116000	456	480	408	408	616	4	0.1802	16
ni2610P118000	602	610	532	532	836	4	0.2276	8
ni2610P120000	824	824	620	620	1,112	8	0.5664	22
ni2610P122000	1,034	1,034	750	790	1,454	12	1.0724	16
ni2610P124000	1,200	1,400	1,070	1,084	1,866	12	1.395	32
ni2610P126000	1,462	1,462	1,462	1,462	2,358	1	0.1462	22
ni2610P128000	1,884	1,884	1,766	1,766	2,932	2	0.365	9
ni2610P130000	2,320	2,320	2,320	2,320	3,596	1	0.232	8
ni2610P132000	3,046	3,046	3,046	3,046	4,362	1	0.3046	4
ni2610P134000	3,840	3,840	3,840	3,840	5,226	1	0.384	4
ni2610P136000				6,184	6,184			7
ni2610P138000				7,234	7,234			1
ni2610P140000				8,376	8,376			1
ni2610P142000				9,602	9,602			1
ni2610P144000				10,920	10,920			2
ni2610P146000				12,328	12,328
ni2610P148000				13,808	13,808
ni2610P150000				15,350	15,350
ni2610P152000				16,952	16,952
ni2610P154000				18,620	18,620
ni2610P156000				20,340	20,340
ni2610P158000				22,098	22,098
ni2610P160000				23,892	23,892
ni2610P162000				25,730	25,730
ni2610P164000				27,594	27,594
ni2610P166000				29,478	29,478
ni2610P168000				31,386	31,386

相关资讯: