上海期货交易所08月04日沪镍期权收盘行情

发布时间：2026年08月04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				29,840	29,840
ni2609C104000				27,840	27,840			1
ni2609C106000				25,840	25,840
ni2609C108000				23,840	23,840			1
ni2609C110000				21,840	21,840			1
ni2609C112000				19,842	19,842			1
ni2609C114000				17,854	17,854			1
ni2609C116000				15,882	15,882			2
ni2609C118000	14,000	14,000	14,000	14,000	13,936	1	1.4	57
ni2609C120000				12,038	12,038			70
ni2609C122000	8,176	11,958	8,176	10,750	10,208	65	66.9956	70
ni2609C124000	6,700	9,864	6,500	9,310	8,480	69	58.9712	65
ni2609C126000	5,144	8,100	4,924	7,340	6,886	85	56.0862	102
ni2609C128000	3,750	6,606	3,580	5,738	5,452	173	84.1258	156
ni2609C130000	2,530	5,182	2,500	4,178	4,198	5,126	1,812.3512	1,235
ni2609C132000	1,866	3,916	1,772	3,076	3,136	5,041	1,426.877	1,341
ni2609C134000	1,378	2,860	602	2,128	2,274	7,942	1,659.0696	1,342
ni2609C136000	1,002	2,042	900	1,500	1,602	3,947	584.7312	1,261
ni2609C138000	710	1,470	650	1,076	1,088	2,807	297.4142	918
ni2609C140000	502	1,062	490	746	714	38,979	3,005.7208	7,124
ni2609C142000	374	722	342	514	456	1,416	75.5542	1,334
ni2609C144000	278	538	262	400	280	1,119	46.0804	664
ni2609C146000	204	378	190	324	166	1,252	35.8418	766
ni2609C148000	170	280	144	198	96	1,127	24.6968	660
ni2609C150000	114	226	114	156	52	6,983	116.1502	4,796
ni2609C152000	96	154	82	114	28	670	7.6946	843
ni2609C154000	74	124	66	88	14	340	2.8986	373
ni2609C156000	60	96	54	74	6	345	2.3342	199
ni2609C158000	50	76	46	56	2	256	1.4104	253
ni2609C160000	52	68	42	66	2	516	2.8838	1,400
ni2609C162000	44	44	32	38	2	10	0.0392	100
ni2609C164000				2	2			62
ni2609C166000	28	28	16	16	2	2	0.0044	194
ni2609C168000				2	2			44
ni2609C170000				2	2			54
ni2609C172000				2	2			57
ni2609C174000	8	86	8	8	2	3	0.0102	95
ni2609C176000	28	28	26	26	2	2	0.0054	82
ni2609C178000				2	2			61
ni2609C180000	12	16	6	6	2	12	0.014	86
ni2609C182000				2	2			158
ni2609C184000	28	30	28	30	2	53	0.1486	463
ni2609P102000	16	16	12	14	2	209	0.2778	397
ni2609P104000	20	20	12	14	2	95	0.152	338
ni2609P106000	24	24	14	16	2	196	0.357	253
ni2609P108000	28	30	16	18	2	175	0.372	244
ni2609P110000	50	50	24	24	2	550	1.8522	1,905
ni2609P112000	60	60	30	34	8	184	0.7486	112
ni2609P114000	80	80	44	50	20	135	0.7994	155
ni2609P116000	138	138	66	76	48	343	3.053	273
ni2609P118000	186	202	100	122	104	788	10.636	537
ni2609P120000	304	334	166	192	204	12,199	295.2142	3,926
ni2609P122000	484	484	240	298	374	885	28.477	606
ni2609P124000	766	802	378	466	646	2,658	147.9586	1,398
ni2609P126000	1,280	1,280	596	702	1,050	9,325	790.2454	1,931
ni2609P128000	1,982	2,000	926	1,174	1,614	2,896	376.8678	1,224
ni2609P130000	2,840	2,986	1,412	1,732	2,360	6,399	1,284.2294	1,533
ni2609P132000	4,068	4,192	2,126	2,584	3,296	1,366	367.4618	517
ni2609P134000	5,506	5,514	3,044	3,740	4,432	408	154.1754	341
ni2609P136000	7,108	7,188	4,234	5,080	5,758	105	56.3758	190
ni2609P138000	8,676	8,958	5,898	6,362	7,244	65	47.5778	110
ni2609P140000	10,600	10,600	7,940	7,940	8,868	2	1.854	228
ni2609P142000				10,610	10,610			22
ni2609P144000				12,432	12,432			31
ni2609P146000				14,318	14,318			20
ni2609P148000				16,248	16,248			5
ni2609P150000				18,204	18,204			5
ni2609P152000				20,180	20,180			4
ni2609P154000				22,168	22,168			6
ni2609P156000				24,162	24,162			5
ni2609P158000				26,160	26,160			3
ni2609P160000				28,160	28,160			6
ni2609P162000				30,160	30,160			2
ni2609P164000				32,160	32,160			3
ni2609P166000				34,160	34,160			2
ni2609P168000				36,160	36,160
ni2609P170000				38,160	38,160
ni2609P172000				40,160	40,160
ni2609P174000				42,160	42,160
ni2609P176000				44,160	44,160
ni2609P178000				46,160	46,160
ni2609P180000				48,160	48,160
ni2609P182000				50,160	50,160
ni2609P184000				52,160	52,160
ni2610C102000				30,200	30,200
ni2610C104000				28,202	28,202
ni2610C106000				26,212	26,212
ni2610C108000				24,234	24,234			1
ni2610C110000				22,272	22,272			1
ni2610C112000				20,338	20,338			1
ni2610C114000				18,438	18,438			1
ni2610C116000				16,578	16,578			1
ni2610C118000				14,786	14,786			1
ni2610C120000				13,064	13,064			1
ni2610C122000	9,386	11,848	9,332	11,724	11,426	9	9.5274	16
ni2610C124000	7,566	10,520	7,566	10,032	9,890	13	11.5114	31
ni2610C126000	6,420	7,130	6,420	7,130	8,472	5	3.4072	32
ni2610C128000	4,956	7,368	4,956	7,368	7,174	13	8.3084	44
ni2610C130000	4,008	5,886	4,008	5,886	6,002	13	6.9734	35
ni2610C132000	3,166	4,894	3,166	4,534	4,956	44	19.1598	94
ni2610C134000	2,500	4,250	2,480	3,628	4,044	84	23.0056	236
ni2610C136000	2,002	3,254	2,000	2,972	3,264	99	27.6278	328
ni2610C138000	1,592	2,662	1,574	2,394	2,602	71	15.18	294
ni2610C140000	1,304	2,200	1,296	1,860	2,048	152	28.238	102
ni2610C142000	1,056	1,768	1,044	1,560	1,592	50	7.2962	50
ni2610C144000	876	1,464	872	1,278	1,220	55	6.708	57
ni2610C146000	732	1,226	732	1,020	924	68	6.826	69
ni2610C148000	614	942	612	858	692	63	4.8256	91
ni2610C150000	522	840	520	706	510	88	6.158	283
ni2610C152000	454	684	454	596	372	30	1.6482	96
ni2610C154000	390	582	390	500	268	63	3.0554	82
ni2610C156000	342	498	336	482	192	66	2.5182	37
ni2610C158000	296	424	296	396	134	81	2.9276	35
ni2610C160000	260	360	246	318	94	33	0.9858	95
ni2610C162000	230	324	230	290	64	33	0.9064	119
ni2610C164000				44	44			104
ni2610C166000	224	224	224	224	30	7	0.1568	108
ni2610C168000				20	20			129
ni2610P102000	56	60	38	38	6	172	0.7766	397
ni2610P104000	78	78	48	48	14	108	0.6158	411
ni2610P106000	108	108	64	64	28	78	0.57	227
ni2610P108000	136	136	84	84	54	49	0.4686	129
ni2610P110000	146	146	106	112	94	51	0.619	138
ni2610P112000	216	216	150	156	160	31	0.5118	124
ni2610P114000	226	226	168	208	260	21	0.437	39
ni2610P116000	438	444	262	276	400	36	1.102	73
ni2610P118000	576	580	360	402	606	63	2.6114	102
ni2610P120000	796	810	504	564	882	51	3.1388	77
ni2610P122000	1,082	1,120	692	774	1,242	54	4.7662	163
ni2610P124000	1,552	1,552	924	1,032	1,702	70	7.7746	117
ni2610P126000	1,976	1,976	1,320	1,484	2,282	24	3.7424	168
ni2610P128000	2,856	2,856	1,838	2,038	2,982	43	9.1948	135
ni2610P130000	3,152	3,152	2,474	2,720	3,806	20	5.5464	111
ni2610P132000	5,044	5,052	3,260	3,716	4,756	57	21.9482	478
ni2610P134000	6,374	6,466	4,400	4,888	5,840	45	23.2384	471
ni2610P136000	6,674	6,674	5,800	5,800	7,058	8	4.913	18
ni2610P138000	9,158	9,158	7,408	7,408	8,392	6	4.8902	16
ni2610P140000				9,836	9,836			14
ni2610P142000				11,376	11,376			2
ni2610P144000				13,002	13,002			4
ni2610P146000				14,704	14,704
ni2610P148000				16,468	16,468
ni2610P150000				18,286	18,286
ni2610P152000				20,148	20,148
ni2610P154000				22,042	22,042
ni2610P156000				23,964	23,964
ni2610P158000				25,908	25,908
ni2610P160000				27,868	27,868
ni2610P162000				29,840	29,840
ni2610P164000				31,820	31,820
ni2610P166000				33,808	33,808
ni2610P168000				35,802	35,802
ni2611C108000				24,690	24,690
ni2611C110000				22,756	22,756
ni2611C112000				20,852	20,852
ni2611C114000				18,988	18,988
ni2611C116000				17,174	17,174
ni2611C118000				15,420	15,420
ni2611C120000				13,748	13,748
ni2611C122000				12,158	12,158
ni2611C124000				10,664	10,664
ni2611C126000				9,270	9,270
ni2611C128000				7,988	7,988
ni2611C130000				6,822	6,822
ni2611C132000				5,770	5,770
ni2611C134000				4,836	4,836
ni2611C136000	4,050	4,050	4,050	4,050	4,014	1	0.405	1
ni2611C138000	3,376	3,376	3,376	3,376	3,300	1	0.3376	1
ni2611C140000				2,688	2,688
ni2611C142000	2,364	2,424	2,364	2,424	2,170	4	0.9594	5
ni2611C144000	1,560	2,018	1,484	2,018	1,734	27	4.161	7
ni2611C146000	1,358	1,740	1,280	1,740	1,374	23	3.1228	13
ni2611C148000	1,200	1,518	1,124	1,518	1,078	28	3.4276	18
ni2611C150000	1,288	1,288	1,288	1,288	836	1	0.1288	14
ni2611C152000				644	644			4
ni2611C154000	782	782	770	778	490	7	0.5422	7
ni2611P108000				108	108			4
ni2611P110000				174	174			20
ni2611P112000				270	270			10
ni2611P114000				406	406			24
ni2611P116000	528	528	486	486	590	2	0.1014	32
ni2611P118000	812	812	812	812	834	1	0.0812	21
ni2611P120000				1,158	1,158			13
ni2611P122000	1,212	1,212	1,106	1,106	1,564	3	0.3436	11
ni2611P124000	1,800	1,800	1,800	1,800	2,066	1	0.18	9
ni2611P126000	2,132	2,132	1,968	1,968	2,668	2	0.41	3
ni2611P128000	2,524	2,524	2,524	2,524	3,380	1	0.2524	1
ni2611P130000	3,236	3,236	3,236	3,236	4,208	1	0.3236	1
ni2611P132000				5,152	5,152
ni2611P134000				6,212	6,212
ni2611P136000				7,384	7,384
ni2611P138000				8,666	8,666
ni2611P140000				10,050	10,050
ni2611P142000				11,526	11,526
ni2611P144000				13,086	13,086
ni2611P146000				14,720	14,720
ni2611P148000				16,422	16,422
ni2611P150000				18,178	18,178
ni2611P152000				19,982	19,982
ni2611P154000				21,826	21,826
ni2612C108000				24,992	24,992
ni2612C110000				23,112	23,112
ni2612C112000				21,274	21,274
ni2612C114000				19,486	19,486
ni2612C116000				17,754	17,754
ni2612C118000				16,086	16,086
ni2612C120000				14,494	14,494
ni2612C122000				12,982	12,982
ni2612C124000				11,554	11,554
ni2612C126000				10,224	10,224
ni2612C128000				8,994	8,994
ni2612C130000				7,862	7,862
ni2612C132000	6,070	6,316	6,070	6,200	6,830	6	3.6992	6
ni2612C134000				5,896	5,896
ni2612C136000				5,052	5,052
ni2612C138000				4,300	4,300			2
ni2612C140000				3,632	3,632			5
ni2612C142000				3,056	3,056			4
ni2612C144000				2,558	2,558			11
ni2612C146000				2,126	2,126			13
ni2612C148000				1,752	1,752			15
ni2612C150000				1,432	1,432			14
ni2612C152000				1,170	1,170			7
ni2612C154000				952	952			8
ni2612P108000	462	468	462	468	270	3	0.1392	17
ni2612P110000	500	538	500	502	390	10	0.505	65
ni2612P112000	600	678	600	636	552	10	0.6214	52
ni2612P114000	800	860	406	532	760	21	1.3766	29
ni2612P116000	1,016	1,016	1,000	1,000	1,024	9	0.9028	40
ni2612P118000	1,372	1,470	1,196	1,196	1,354	32	4.451	24
ni2612P120000				1,756	1,756			29
ni2612P122000	2,286	2,370	2,030	2,030	2,238	35	7.8866	29
ni2612P124000	2,228	2,228	2,228	2,228	2,804	1	0.2228	6
ni2612P126000				3,466	3,466
ni2612P128000				4,230	4,230
ni2612P130000				5,092	5,092
ni2612P132000				6,054	6,054
ni2612P134000				7,110	7,110
ni2612P136000				8,262	8,262
ni2612P138000				9,502	9,502
ni2612P140000				10,826	10,826
ni2612P142000				12,244	12,244
ni2612P144000				13,742	13,742
ni2612P146000				15,302	15,302
ni2612P148000				16,924	16,924
ni2612P150000				18,598	18,598
ni2612P152000				20,332	20,332
ni2612P154000				22,110	22,110

相关资讯: