上海期货交易所08月03日沪镍期权收盘行情

发布时间：2026年08月03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
ni2609C102000				28,630	28,630
ni2609C104000				26,630	26,630			1
ni2609C106000				24,630	24,630
ni2609C108000				22,630	22,630			1
ni2609C110000				20,630	20,630			1
ni2609C112000				18,636	18,636			1
ni2609C114000				16,652	16,652			1
ni2609C116000				14,688	14,688			2
ni2609C118000				12,760	12,760			57
ni2609C120000				10,890	10,890			70
ni2609C122000	9,000	9,000	7,938	7,938	9,104	4	3.3404	69
ni2609C124000	8,520	8,520	5,914	6,322	7,440	44	31.132	67
ni2609C126000	6,732	6,736	4,320	4,786	5,926	52	26.6096	110
ni2609C128000	5,186	5,186	3,158	3,552	4,592	458	158.1426	185
ni2609C130000	3,716	4,038	2,200	2,514	3,450	2,644	710.385	1,365
ni2609C132000	2,556	2,954	1,530	1,830	2,510	4,643	955.4384	1,452
ni2609C134000	1,870	2,080	1,090	1,350	1,764	4,814	690.288	2,480
ni2609C136000	1,350	1,514	774	950	1,204	2,606	262.4094	1,275
ni2609C138000	1,044	1,050	560	706	792	884	64.8128	828
ni2609C140000	698	774	444	538	500	22,080	1,294.3784	8,668
ni2609C142000	532	532	296	372	306	889	33.7234	1,201
ni2609C144000	368	368	218	282	182	304	8.3342	584
ni2609C146000	270	270	160	212	102	531	10.9548	794
ni2609C148000	178	206	118	156	56	477	7.3472	865
ni2609C150000	154	160	98	130	30	2,732	35.3918	4,416
ni2609C152000	106	112	76	100	14	801	7.2284	852
ni2609C154000	84	84	56	74	6	280	1.92	355
ni2609C156000	68	68	48	60	2	259	1.4316	187
ni2609C158000	58	58	42	54	2	178	0.8324	241
ni2609C160000	60	62	42	48	2	700	3.6522	1,303
ni2609C162000	50	50	28	38	2	14	0.0516	104
ni2609C164000				2	2			62
ni2609C166000				2	2			195
ni2609C168000				2	2			44
ni2609C170000	24	24	16	16	2	2	0.004	54
ni2609C172000				2	2			57
ni2609C174000	8	20	8	18	2	28	0.0508	95
ni2609C176000				2	2			82
ni2609C178000				2	2			61
ni2609C180000	10	12	8	12	2	38	0.0364	86
ni2609C182000				2	2			158
ni2609C184000	20	28	14	16	2	93	0.209	456
ni2609P102000	14	18	12	14	2	88	0.1392	339
ni2609P104000	16	22	16	20	2	258	0.4804	329
ni2609P106000	20	30	18	24	2	214	0.477	242
ni2609P108000	24	38	20	30	2	239	0.6822	253
ni2609P110000	40	60	36	46	4	1,688	8.1702	1,978
ni2609P112000	42	76	40	60	10	314	1.7644	128
ni2609P114000	62	114	54	86	28	266	1.9702	161
ni2609P116000	86	168	80	126	66	412	4.6982	292
ni2609P118000	126	258	122	192	136	897	16.5656	581
ni2609P120000	250	414	172	324	266	16,296	485.636	3,560
ni2609P122000	316	608	288	484	480	1,173	51.9716	587
ni2609P124000	546	978	456	804	814	3,950	281.6886	1,208
ni2609P126000	802	1,536	700	1,290	1,300	10,970	1,177.0086	1,600
ni2609P128000	1,260	2,300	1,152	2,010	1,964	2,506	438.0788	918
ni2609P130000	2,080	3,400	1,792	3,008	2,822	5,472	1,348.4324	1,102
ni2609P132000	2,858	4,594	2,780	4,374	3,880	512	179.6652	316
ni2609P134000	3,992	6,148	3,992	5,796	5,130	82	46.3086	265
ni2609P136000	5,388	7,712	5,388	7,422	6,570	29	19.7552	194
ni2609P138000	6,978	9,666	6,978	9,258	8,156	33	27.5588	80
ni2609P140000	8,712	11,526	8,686	10,868	9,864	86	88.6044	230
ni2609P142000				11,670	11,670			22
ni2609P144000				13,544	13,544			31
ni2609P146000				15,464	15,464			20
ni2609P148000				17,418	17,418			5
ni2609P150000				19,392	19,392			5
ni2609P152000				21,378	21,378			4
ni2609P154000				23,372	23,372			6
ni2609P156000				25,370	25,370			5
ni2609P158000				27,370	27,370			3
ni2609P160000				29,370	29,370			6
ni2609P162000				31,370	31,370			2
ni2609P164000				33,370	33,370			3
ni2609P166000				35,370	35,370			2
ni2609P168000				37,370	37,370
ni2609P170000				39,370	39,370
ni2609P172000				41,370	41,370
ni2609P174000				43,370	43,370
ni2609P176000				45,370	45,370
ni2609P178000				47,370	47,370
ni2609P180000				49,370	49,370
ni2609P182000				51,370	51,370
ni2609P184000				53,370	53,370
ni2610C102000				28,720	28,720
ni2610C104000				26,720	26,720
ni2610C106000				24,730	24,730
ni2610C108000	21,878	21,878	21,878	21,878	22,754	1	2.1878	1
ni2610C110000	19,924	19,924	19,924	19,924	20,794	1	1.9924	1
ni2610C112000	17,988	17,988	17,988	17,988	18,862	1	1.7988	1
ni2610C114000	16,074	16,074	16,074	16,074	16,966	1	1.6074	1
ni2610C116000	14,198	14,198	14,198	14,198	15,126	1	1.4198	1
ni2610C118000	12,372	12,372	12,372	12,372	13,350	1	1.2372	1
ni2610C120000	10,616	10,616	10,616	10,616	11,654	1	1.0616	1
ni2610C122000	8,958	8,958	8,958	8,958	10,064	1	0.8958	7
ni2610C124000	8,864	8,864	7,124	7,188	8,580	10	7.7586	20
ni2610C126000	6,446	6,446	5,662	5,662	7,216	12	7.317	27
ni2610C128000	5,936	5,936	4,444	4,634	6,002	18	8.647	37
ni2610C130000	4,804	4,940	3,518	3,826	4,920	46	18.5704	34
ni2610C132000	3,858	3,950	2,810	3,026	3,972	93	30.1438	98
ni2610C134000	3,254	3,254	2,198	2,398	3,156	115	28.9722	172
ni2610C136000	2,688	2,710	1,792	1,964	2,482	499	117.837	326
ni2610C138000	2,058	2,058	1,466	1,558	1,924	42	6.998	270
ni2610C140000	1,748	1,750	1,188	1,260	1,466	100	13.5094	47
ni2610C142000	1,340	1,340	966	1,060	1,102	33	3.7006	28
ni2610C144000	1,094	1,094	830	892	814	28	2.5148	31
ni2610C146000	922	922	674	748	592	46	3.5426	55
ni2610C148000	782	782	580	632	424	25	1.5968	70
ni2610C150000	696	696	506	512	302	82	4.573	277
ni2610C152000	562	562	450	506	212	11	0.576	89
ni2610C154000	486	486	388	402	146	31	1.3214	95
ni2610C156000	420	420	348	348	100	23	0.9	43
ni2610C158000	372	372	298	312	66	38	1.3174	49
ni2610C160000	318	320	254	256	44	93	2.4436	93
ni2610C162000	236	240	236	240	28	2	0.0476	127
ni2610C164000				18	18			104
ni2610C166000				12	12			108
ni2610C168000	164	164	164	164	6	7	0.1148	129
ni2610P102000	52	60	30	60	6	114	0.5424	369
ni2610P104000	62	80	50	76	14	112	0.6728	387
ni2610P106000	84	112	84	94	26	6	0.059	211
ni2610P108000	106	142	106	142	52	27	0.3188	124
ni2610P110000	138	186	134	182	94	40	0.599	133
ni2610P112000	194	266	194	254	164	41	0.8866	122
ni2610P114000	276	334	276	334	268	32	1.001	37
ni2610P116000	362	482	362	456	426	50	2.1566	53
ni2610P118000	446	666	422	610	648	119	6.4068	70
ni2610P120000	660	924	660	862	950	68	5.6242	62
ni2610P122000	816	1,292	816	1,178	1,356	196	21.448	162
ni2610P124000	1,134	1,794	1,134	1,618	1,870	91	13.3934	116
ni2610P126000	1,564	2,446	1,564	2,174	2,504	118	25.373	164
ni2610P128000	2,212	3,226	2,212	2,960	3,286	47	13.2962	121
ni2610P130000	2,916	4,302	2,916	4,090	4,200	66	25.0816	120
ni2610P132000	3,888	5,470	3,888	5,096	5,250	31	15.0286	464
ni2610P134000	5,486	6,816	5,486	6,624	6,430	18	11.2878	454
ni2610P136000	8,258	8,258	7,602	7,602	7,754	5	3.9474	17
ni2610P138000	8,446	9,894	8,446	9,462	9,192	7	6.6082	12
ni2610P140000	9,788	11,618	9,788	11,192	10,732	12	12.8704	14
ni2610P142000				12,364	12,364			2
ni2610P144000				14,074	14,074			4
ni2610P146000				15,850	15,850
ni2610P148000				17,682	17,682
ni2610P150000				19,558	19,558
ni2610P152000				21,466	21,466
ni2610P154000				23,400	23,400
ni2610P156000				25,354	25,354
ni2610P158000				27,322	27,322
ni2610P160000				29,302	29,302
ni2610P162000				31,290	31,290
ni2610P164000				33,282	33,282
ni2610P166000				35,280	35,280
ni2610P168000				37,280	37,280
ni2611C108000				23,252	23,252
ni2611C110000				21,352	21,352
ni2611C112000				19,492	19,492
ni2611C114000				17,682	17,682
ni2611C116000				15,934	15,934
ni2611C118000				14,262	14,262
ni2611C120000				12,670	12,670
ni2611C122000				11,172	11,172
ni2611C124000				9,770	9,770
ni2611C126000				8,476	8,476
ni2611C128000				7,292	7,292
ni2611C130000				6,220	6,220
ni2611C132000				5,262	5,262
ni2611C134000				4,412	4,412
ni2611C136000				3,666	3,666
ni2611C138000				3,020	3,020
ni2611C140000				2,466	2,466
ni2611C142000				1,994	1,994			2
ni2611C144000				1,598	1,598			5
ni2611C146000	1,452	1,566	1,452	1,566	1,270	20	3.0058	14
ni2611C148000	1,296	1,380	1,108	1,120	1,004	37	4.8516	23
ni2611C150000	1,124	1,162	1,124	1,124	788	7	0.7984	14
ni2611C152000				614	614			4
ni2611C154000	748	748	748	748	472	1	0.0748	2
ni2611P108000	298	298	298	298	192	2	0.0596	4
ni2611P110000	374	384	366	366	294	4	0.1506	20
ni2611P112000	472	486	472	486	432	2	0.0958	10
ni2611P114000	610	622	610	622	620	2	0.1232	24
ni2611P116000				870	870			33
ni2611P118000				1,194	1,194			21
ni2611P120000	1,094	1,328	1,094	1,328	1,598	3	0.3746	13
ni2611P122000	1,328	1,816	1,202	1,816	2,094	15	2.075	10
ni2611P124000	1,758	2,406	1,602	2,402	2,690	17	3.1486	8
ni2611P126000				3,390	3,390			1
ni2611P128000				4,200	4,200
ni2611P130000				5,124	5,124
ni2611P132000				6,158	6,158
ni2611P134000				7,304	7,304
ni2611P136000				8,552	8,552
ni2611P138000				9,902	9,902
ni2611P140000				11,342	11,342
ni2611P142000				12,866	12,866
ni2611P144000				14,466	14,466
ni2611P146000				16,134	16,134
ni2611P148000				17,866	17,866
ni2611P150000				19,646	19,646
ni2611P152000				21,468	21,468
ni2611P154000				23,326	23,326
ni2612C108000				23,312	23,312
ni2612C110000				21,416	21,416
ni2612C112000				19,560	19,560
ni2612C114000				17,756	17,756
ni2612C116000				16,016	16,016
ni2612C118000				14,350	14,350
ni2612C120000				12,764	12,764
ni2612C122000				11,268	11,268
ni2612C124000				9,872	9,872
ni2612C126000				8,580	8,580
ni2612C128000				7,398	7,398
ni2612C130000				6,326	6,326
ni2612C132000				5,364	5,364			6
ni2612C134000				4,510	4,510
ni2612C136000				3,760	3,760
ni2612C138000				3,108	3,108			2
ni2612C140000	3,500	3,500	2,800	2,800	2,546	3	0.9116	5
ni2612C142000				2,066	2,066			4
ni2612C144000				1,664	1,664			11
ni2612C146000	2,068	2,068	2,068	2,068	1,334	1	0.2068	13
ni2612C148000				1,060	1,060			15
ni2612C150000				836	836			14
ni2612C152000				654	654			7
ni2612C154000	1,148	1,148	1,148	1,148	506	1	0.1148	8
ni2612P108000	310	310	310	310	204	1	0.031	18
ni2612P110000				310	310			61
ni2612P112000	748	748	748	748	452	1	0.0748	48
ni2612P114000	800	800	800	800	646	5	0.4	27
ni2612P116000	1,000	1,138	1,000	1,130	902	10	1.061	35
ni2612P118000	1,156	1,496	1,156	1,348	1,232	21	2.591	14
ni2612P120000	1,500	1,894	1,498	1,894	1,640	69	10.703	29
ni2612P122000	1,958	2,016	1,940	1,952	2,140	6	1.189	12
ni2612P124000				2,738	2,738			5
ni2612P126000				3,438	3,438
ni2612P128000				4,250	4,250
ni2612P130000				5,170	5,170
ni2612P132000				6,202	6,202
ni2612P134000				7,340	7,340
ni2612P136000				8,584	8,584
ni2612P138000				9,924	9,924
ni2612P140000				11,356	11,356
ni2612P142000				12,870	12,870
ni2612P144000				14,462	14,462
ni2612P146000				16,126	16,126
ni2612P148000				17,848	17,848
ni2612P150000				19,620	19,620
ni2612P152000				21,434	21,434
ni2612P154000				23,284	23,284

相关资讯: