上海期货交易所06月16日沪镍期权收盘行情

发布时间：2026年06月16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				27,760	27,760
ni2607C110000				25,760	25,760
ni2607C112000				23,760	23,760
ni2607C114000				21,760	21,760			1
ni2607C116000				19,760	19,760
ni2607C118000				17,760	17,760
ni2607C120000				15,760	15,760
ni2607C122000				13,764	13,764
ni2607C124000				11,780	11,780
ni2607C126000				9,824	9,824			31
ni2607C128000	9,000	9,000	7,116	7,994	7,932	31	24.6434	118
ni2607C130000	7,020	7,020	5,210	6,110	6,150	56	34.1928	293
ni2607C132000	4,766	5,130	3,410	4,304	4,542	210	89.3744	293
ni2607C134000	3,330	3,500	1,550	2,742	3,172	945	244.0332	556
ni2607C136000	2,000	2,120	1,068	1,584	2,080	7,354	1,108.8146	2,116
ni2607C138000	1,190	1,226	600	844	1,270	3,432	299.1972	2,184
ni2607C140000	714	794	320	552	722	29,811	1,720.353	10,866
ni2607C142000	484	518	250	348	378	1,312	45.8274	1,578
ni2607C144000	360	378	180	240	184	1,661	43.7814	2,349
ni2607C146000	268	278	136	158	82	2,120	37.3776	1,922
ni2607C148000	176	204	88	114	32	1,008	13.4848	2,212
ni2607C150000	160	164	70	90	12	12,306	128.5642	14,650
ni2607C152000	114	120	56	64	4	777	6.1242	1,221
ni2607C154000	84	96	40	48	2	538	3.071	795
ni2607C156000	82	82	36	42	2	408	1.962	746
ni2607C158000	72	74	36	38	2	522	2.7966	878
ni2607C160000	60	62	32	38	2	1,980	8.0944	4,154
ni2607C162000	48	48	22	26	2	316	0.965	488
ni2607C164000	46	46	16	20	2	259	0.7678	798
ni2607C166000	32	32	30	30	2	16	0.0488	939
ni2607C168000				2	2			193
ni2607C170000	28	36	12	18	2	147	0.2634	1,844
ni2607C172000	16	16	10	14	2	4	0.0056	133
ni2607C174000	12	12	12	12	2	1	0.0012	118
ni2607C176000	28	28	28	28	2	1	0.0028	138
ni2607C178000				2	2			107
ni2607C180000				2	2			336
ni2607C182000	26	28	8	20	2	217	0.435	973
ni2607P108000	8	12	6	8	2	129	0.1106	164
ni2607P110000	10	14	8	12	2	163	0.1824	172
ni2607P112000	18	24	14	16	2	233	0.4112	355
ni2607P114000	16	24	12	16	2	271	0.4694	164
ni2607P116000	18	28	14	20	2	361	0.6914	311
ni2607P118000	18	34	18	26	2	241	0.596	331
ni2607P120000	36	56	28	40	2	563	2.1606	789
ni2607P122000	36	68	36	50	6	125	0.6008	407
ni2607P124000	52	98	52	80	22	204	1.5318	294
ni2607P126000	90	158	86	120	66	287	3.2636	344
ni2607P128000	164	236	124	182	174	1,024	17.8102	659
ni2607P130000	218	396	204	310	392	19,267	588.8534	5,047
ni2607P132000	362	610	324	472	782	2,985	141.9706	998
ni2607P134000	650	1,176	608	856	1,412	6,787	610.613	1,873
ni2607P136000	1,266	2,270	1,202	1,596	2,320	2,657	445.4438	2,696
ni2607P138000	2,510	3,774	2,344	2,900	3,508	746	237.0096	3,484
ni2607P140000	4,128	5,540	3,950	4,606	4,960	502	252.369	4,893
ni2607P142000	5,780	7,150	5,780	6,666	6,616	46	30.3936	1,855
ni2607P144000	7,800	9,076	7,464	8,546	8,422	134	111.3764	780
ni2607P146000	10,666	10,666	10,562	10,562	10,320	2	2.1228	271
ni2607P148000	12,300	12,300	12,300	12,300	12,270	1	1.23	235
ni2607P150000	13,562	13,562	13,562	13,562	14,250	1	1.3562	1,275
ni2607P152000				16,242	16,242			134
ni2607P154000				18,240	18,240			114
ni2607P156000				20,240	20,240			59
ni2607P158000				22,240	22,240			35
ni2607P160000				24,240	24,240			93
ni2607P162000				26,240	26,240			9
ni2607P164000				28,240	28,240
ni2607P166000				30,240	30,240
ni2607P168000				32,240	32,240			2
ni2607P170000				34,240	34,240			1
ni2607P172000				36,240	36,240
ni2607P174000				38,240	38,240
ni2607P176000				40,240	40,240
ni2607P178000				42,240	42,240
ni2607P180000				44,240	44,240
ni2607P182000				46,240	46,240
ni2608C110000				26,230	26,230
ni2608C112000				24,232	24,232
ni2608C114000				22,242	22,242
ni2608C116000				20,266	20,266
ni2608C118000				18,310	18,310
ni2608C120000	16,800	16,800	16,800	16,800	16,386	1	1.68	1
ni2608C122000				14,510	14,510
ni2608C124000				12,692	12,692
ni2608C126000				10,962	10,962			42
ni2608C128000	9,892	9,892	8,700	8,904	9,326	14	12.9492	52
ni2608C130000	8,002	8,002	6,524	7,238	7,822	44	31.7564	148
ni2608C132000	6,152	6,152	5,288	5,684	6,442	27	15.387	137
ni2608C134000	5,026	5,026	4,020	4,638	5,230	57	25.2226	225
ni2608C136000	3,918	3,918	2,944	3,350	4,160	108	35.8822	375
ni2608C138000	3,230	3,230	2,332	2,730	3,252	118	31.1642	359
ni2608C140000	2,320	2,378	1,750	2,144	2,496	802	160.3354	1,040
ni2608C142000	1,818	1,876	1,390	1,576	1,872	302	49.02	1,052
ni2608C144000	1,462	1,462	1,126	1,312	1,384	84	10.4074	304
ni2608C146000	1,172	1,200	988	1,080	1,002	64	6.8668	237
ni2608C148000	932	1,006	838	902	708	64	5.735	225
ni2608C150000	856	892	704	772	492	384	29.0702	1,244
ni2608C152000	692	726	592	638	336	107	6.9474	251
ni2608C154000	516	574	516	544	226	69	3.7652	169
ni2608C156000	518	520	424	502	146	209	9.3566	222
ni2608C158000	452	462	142	444	94	39	1.5314	116
ni2608C160000	400	450	370	450	60	130	4.8834	254
ni2608C162000	360	366	324	360	36	27	0.78	34
ni2608C164000	364	364	296	312	22	51	1.511	41
ni2608C166000				12	12			56
ni2608C168000				8	8			94
ni2608C170000	260	316	160	228	4	81	1.8174	247
ni2608C172000	300	300	138	296	2	22	0.3356	299
ni2608C174000	170	170	170	170	2	1	0.017	144
ni2608C176000				2	2			50
ni2608C178000				2	2			53
ni2608C180000				2	2			95
ni2608C182000	116	116	116	116	2	2	0.0232	123
ni2608C184000	100	150	100	136	2	24	0.3378	281
ni2608P110000	44	48	40	44	4	206	0.8832	204
ni2608P112000	54	54	42	48	12	57	0.2706	164
ni2608P114000	68	68	64	64	24	25	0.1588	151
ni2608P116000	90	94	86	94	50	11	0.0994	125
ni2608P118000	114	120	110	110	96	46	0.5328	114
ni2608P120000	168	176	152	174	170	53	0.8768	84
ni2608P122000	224	258	214	242	294	30	0.6904	62
ni2608P124000	304	360	304	330	476	75	2.511	165
ni2608P126000	446	508	446	488	744	81	3.9754	231
ni2608P128000	628	778	628	696	1,108	32	2.3706	169
ni2608P130000	938	1,184	916	1,002	1,600	142	15.0956	331
ni2608P132000	1,374	1,768	1,374	1,426	2,218	323	52.211	427
ni2608P134000	1,794	2,458	1,794	2,150	3,002	105	23.0988	326
ni2608P136000	2,650	3,602	2,650	3,044	3,930	221	67.2024	1,497
ni2608P138000	4,164	4,694	4,148	4,474	5,020	53	23.2562	472
ni2608P140000	5,276	6,190	5,276	5,604	6,262	96	56.9144	549
ni2608P142000	7,086	8,020	7,086	7,162	7,634	16	11.9212	477
ni2608P144000	8,220	9,782	8,174	9,066	9,144	68	61.4374	751
ni2608P146000	10,340	10,500	10,340	10,500	10,760	4	4.152	113
ni2608P148000				12,464	12,464			91
ni2608P150000				14,246	14,246			99
ni2608P152000				16,090	16,090			79
ni2608P154000				17,978	17,978			38
ni2608P156000				19,898	19,898			1
ni2608P158000				21,846	21,846
ni2608P160000				23,812	23,812			100
ni2608P162000				25,790	25,790
ni2608P164000				27,778	27,778
ni2608P166000				29,772	29,772
ni2608P168000				31,770	31,770
ni2608P170000				33,770	33,770
ni2608P172000				35,770	35,770			2
ni2608P174000				37,770	37,770
ni2608P176000				39,770	39,770
ni2608P178000				41,770	41,770
ni2608P180000				43,770	43,770
ni2608P182000				45,770	45,770
ni2608P184000				47,770	47,770
ni2609C106000				30,788	30,788
ni2609C108000				28,842	28,842
ni2609C110000				26,918	26,918
ni2609C112000				25,022	25,022
ni2609C114000				23,162	23,162
ni2609C116000				21,346	21,346			1
ni2609C118000				19,578	19,578			4
ni2609C120000				17,870	17,870			5
ni2609C122000				16,228	16,228			9
ni2609C124000				14,660	14,660			6
ni2609C126000				13,170	13,170			9
ni2609C128000				11,764	11,764			5
ni2609C130000				10,446	10,446			10
ni2609C132000				9,218	9,218			5
ni2609C134000				8,100	8,100			5
ni2609C136000				7,076	7,076			8
ni2609C138000	3,550	4,086	3,550	4,086	6,142	2	0.7636	79
ni2609C140000	3,280	3,588	3,254	3,368	5,298	14	4.7244	61
ni2609C142000	3,216	3,216	2,788	2,788	4,538	4	1.174	10
ni2609C144000	2,492	2,492	2,380	2,398	3,862	4	0.965	16
ni2609C146000	2,036	2,048	2,036	2,048	3,282	3	0.612	11
ni2609C148000	1,748	1,770	1,696	1,770	2,768	5	0.8702	49
ni2609C150000	1,500	1,890	1,500	1,590	2,318	26	4.4794	197
ni2609C152000	1,336	1,378	1,336	1,378	1,924	3	0.405	25
ni2609C154000	1,200	1,200	1,184	1,190	1,598	3	0.3574	32
ni2609C156000	1,058	1,076	1,058	1,076	1,320	3	0.3206	50
ni2609C158000	1,130	1,142	968	978	1,080	6	0.6274	54
ni2609C160000	1,010	1,030	878	878	874	8	0.7726	107
ni2609C162000	916	940	826	826	714	8	0.7172	67
ni2609C164000	844	866	844	866	576	3	0.2576	49
ni2609C166000	778	798	700	700	460	8	0.5936	166
ni2609C168000	720	740	618	618	368	9	0.6216	50
ni2609C170000	658	666	570	570	294	8	0.505	45
ni2609C172000	606	606	530	530	230	6	0.3376	31
ni2609C174000	300	530	300	490	182	12	0.5916	45
ni2609C176000	538	538	450	450	144	9	0.4242	23
ni2609C178000	510	510	424	424	110	10	0.4478	41
ni2609C180000	472	472	402	402	86	6	0.2518	32
ni2609C182000	448	448	384	384	66	6	0.2432	32
ni2609C184000	370	370	370	370	50	1	0.037	104
ni2609P106000				106	106			58
ni2609P108000				162	162			55
ni2609P110000				238	238			82
ni2609P112000				342	342			72
ni2609P114000	184	184	184	184	482	1	0.0184	40
ni2609P116000				664	664			71
ni2609P118000	308	308	292	292	896	2	0.06	96
ni2609P120000	320	384	320	348	1,184	5	0.177	111
ni2609P122000	498	522	498	522	1,540	2	0.102	70
ni2609P124000				1,966	1,966			100
ni2609P126000				2,472	2,472			161
ni2609P128000				3,062	3,062			57
ni2609P130000				3,740	3,740			45
ni2609P132000	2,556	2,556	1,818	1,818	4,508	3	0.6192	70
ni2609P134000	3,002	3,002	3,002	3,002	5,386	1	0.3002	50
ni2609P136000	4,208	4,208	4,208	4,208	6,358	1	0.4208	55
ni2609P138000				7,420	7,420			39
ni2609P140000				8,570	8,570			22
ni2609P142000				9,806	9,806			25
ni2609P144000				11,126	11,126			28
ni2609P146000				12,540	12,540			14
ni2609P148000				14,024	14,024			5
ni2609P150000				15,570	15,570			4
ni2609P152000				17,172	17,172			5
ni2609P154000				18,842	18,842			5
ni2609P156000				20,560	20,560			5
ni2609P158000				22,318	22,318			3
ni2609P160000				24,110	24,110			6
ni2609P162000				25,948	25,948			2
ni2609P164000				27,808	27,808			3
ni2609P166000				29,690	29,690			2
ni2609P168000				31,598	31,598
ni2609P170000				33,524	33,524
ni2609P172000				35,460	35,460
ni2609P174000				37,412	37,412
ni2609P176000				39,374	39,374
ni2609P178000				41,344	41,344
ni2609P180000				43,322	43,322
ni2609P182000				45,306	45,306
ni2609P184000				47,292	47,292
ni2610C110000				27,364	27,364
ni2610C112000				25,432	25,432
ni2610C114000				23,528	23,528
ni2610C116000				21,662	21,662
ni2610C118000				19,840	19,840
ni2610C120000				18,072	18,072
ni2610C122000				16,366	16,366
ni2610C124000				14,732	14,732
ni2610C126000				13,178	13,178
ni2610C128000				11,712	11,712
ni2610C130000				10,340	10,340
ni2610C132000				9,068	9,068			2
ni2610C134000				7,896	7,896			2
ni2610C136000				6,826	6,826			1
ni2610C138000	5,016	5,238	5,016	5,108	5,858	6	3.0612	3
ni2610C140000				4,990	4,990			2
ni2610C142000	3,744	3,880	3,734	3,840	4,218	6	2.2792	4
ni2610C144000				3,538	3,538			2
ni2610C146000				2,956	2,956			3
ni2610C148000				2,452	2,452			4
ni2610C150000				2,018	2,018			5
ni2610C152000				1,648	1,648			2
ni2610C154000				1,332	1,332			7
ni2610C156000				1,070	1,070			6
ni2610C158000				860	860			6
ni2610C160000	1,528	1,528	1,362	1,362	686	2	0.289	6
ni2610C162000	1,398	1,398	1,376	1,376	540	2	0.2774	6
ni2610C164000	1,276	1,286	1,276	1,286	422	2	0.2562	7
ni2610C166000	1,178	1,194	1,178	1,194	330	2	0.2372	7
ni2610C168000	1,076	1,108	1,076	1,108	256	2	0.2184	8
ni2610P110000				132	132			8
ni2610P112000				202	202			5
ni2610P114000				300	300			2
ni2610P116000				432	432			16
ni2610P118000	532	576	498	518	608	7	0.3708	11
ni2610P120000	668	668	668	668	838	1	0.0668	22
ni2610P122000	854	982	854	982	1,128	2	0.1836	16
ni2610P124000	1,094	1,220	1,094	1,124	1,490	3	0.3438	33
ni2610P126000	1,488	1,488	1,488	1,488	1,932	1	0.1488	22
ni2610P128000	1,946	1,946	1,842	1,842	2,460	3	0.5734	11
ni2610P130000	2,564	2,564	2,564	2,564	3,084	1	0.2564	9
ni2610P132000	3,134	3,450	3,118	3,118	3,804	8	2.6192	6
ni2610P134000				4,626	4,626			4
ni2610P136000				5,550	5,550			7
ni2610P138000				6,576	6,576			1
ni2610P140000				7,702	7,702			1
ni2610P142000				8,924	8,924			1
ni2610P144000				10,238	10,238			2
ni2610P146000				11,650	11,650
ni2610P148000				13,140	13,140
ni2610P150000				14,702	14,702
ni2610P152000				16,326	16,326
ni2610P154000				18,006	18,006
ni2610P156000				19,740	19,740
ni2610P158000				21,526	21,526
ni2610P160000				23,348	23,348
ni2610P162000				25,202	25,202
ni2610P164000				27,080	27,080
ni2610P166000				28,988	28,988
ni2610P168000				30,916	30,916

相关资讯: