上海期货交易所09月18日沪镍期权收盘行情

发布时间：2026年09月18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
ni2610C102000				21,860	21,860			3
ni2610C104000				19,860	19,860
ni2610C106000				17,860	17,860
ni2610C108000				15,860	15,860
ni2610C110000				13,860	13,860
ni2610C112000				11,860	11,860			1
ni2610C114000	10,128	10,128	9,436	9,436	9,862	20	19.7424	38
ni2610C116000	8,140	8,150	7,466	7,896	7,876	18	14.08	40
ni2610C118000	4,296	6,500	4,296	6,150	5,938	53	30.8212	360
ni2610C120000	4,500	4,630	3,612	4,250	4,130	141	58.3004	523
ni2610C122000	2,608	2,930	1,920	2,400	2,580	1,251	291.3312	790
ni2610C124000	1,130	1,522	804	1,090	1,410	13,658	1,440.5538	2,676
ni2610C126000	544	698	318	458	656	14,013	627.5486	4,033
ni2610C128000	222	342	136	200	258	10,760	233.1894	4,441
ni2610C130000	198	238	84	116	84	27,795	405.182	13,796
ni2610C132000	102	122	38	48	22	3,250	20.9548	3,815
ni2610C134000	56	70	24	28	4	2,128	8.0996	2,679
ni2610C136000	48	48	18	20	2	931	2.7066	1,424
ni2610C138000	34	36	16	18	2	612	1.3724	1,264
ni2610C140000	32	36	6	12	2	5,955	11.4014	8,639
ni2610C142000	18	22	8	12	2	292	0.4448	676
ni2610C144000	12	12	4	6	2	129	0.0996	938
ni2610C146000	8	8	2	4	2	79	0.0314	465
ni2610C148000	6	6	2	4	2	226	0.052	394
ni2610C150000	12	16	4	4	2	561	0.417	2,071
ni2610C152000	6	8	2	4	2	16	0.0086	392
ni2610C154000	4	4	2	4	2	22	0.0068	253
ni2610C156000	4	4	4	4	2	14	0.0056	239
ni2610C158000	6	6	4	4	2	35	0.0206	359
ni2610C160000	6	6	6	6	2	12	0.0072	201
ni2610C162000	2	2	2	2	2	17	0.0034	151
ni2610C164000	2	2	2	2	2	2	0.0004	135
ni2610C166000	2	2	2	2	2	16	0.0032	148
ni2610C168000	6	6	2	4	2	88	0.0246	1,239
ni2610P102000	4	4	2	4	2	91	0.0278	1,082
ni2610P104000	2	4	2	2	2	74	0.0164	482
ni2610P106000	2	4	2	2	2	31	0.0064	489
ni2610P108000	8	8	6	6	2	87	0.0524	222
ni2610P110000	12	20	10	14	2	632	0.9666	772
ni2610P112000	20	24	16	18	2	491	0.9338	333
ni2610P114000	36	42	26	26	2	525	1.602	718
ni2610P116000	52	72	46	46	16	1,304	7.2932	1,111
ni2610P118000	104	134	68	70	80	3,468	35.1044	1,351
ni2610P120000	258	286	140	172	272	28,016	631.721	6,388
ni2610P122000	600	600	82	366	722	14,934	709.6446	2,984
ni2610P124000	1,100	1,486	988	1,024	1,550	7,530	896.4782	2,407
ni2610P126000	2,840	3,000	2,214	2,340	2,796	960	251.1532	3,402
ni2610P128000	4,306	4,820	3,980	4,168	4,398	251	108.6706	1,167
ni2610P130000	6,204	6,672	5,914	6,202	6,222	83	52.0032	1,127
ni2610P132000	8,342	8,342	8,000	8,000	8,160	8	6.5548	986
ni2610P134000	10,700	10,700	10,320	10,320	10,144	30	31.165	591
ni2610P136000	12,160	12,160	12,160	12,160	12,140	1	1.216	153
ni2610P138000				14,140	14,140			90
ni2610P140000				16,140	16,140			111
ni2610P142000				18,140	18,140			3
ni2610P144000				20,140	20,140			5
ni2610P146000				22,140	22,140			28
ni2610P148000				24,140	24,140
ni2610P150000				26,140	26,140
ni2610P152000				28,140	28,140			1
ni2610P154000				30,140	30,140
ni2610P156000				32,140	32,140
ni2610P158000				34,140	34,140
ni2610P160000				36,140	36,140
ni2610P162000				38,140	38,140
ni2610P164000				40,140	40,140
ni2610P166000				42,140	42,140
ni2610P168000				44,140	44,140
ni2611C102000				22,060	22,060
ni2611C104000				20,062	20,062
ni2611C106000				18,076	18,076
ni2611C108000				16,110	16,110
ni2611C110000				14,174	14,174
ni2611C112000				12,288	12,288
ni2611C114000				10,476	10,476			24
ni2611C116000	8,756	8,756	8,286	8,286	8,760	4	3.4084	178
ni2611C118000				7,176	7,176			137
ni2611C120000	5,500	5,536	4,790	5,362	5,748	32	16.4506	590
ni2611C122000	3,962	4,160	3,440	3,930	4,492	145	52.9326	476
ni2611C124000	3,000	3,028	2,410	2,772	3,416	377	103.3144	609
ni2611C126000	2,102	2,132	1,642	1,930	2,538	232	43.2764	522
ni2611C128000	1,306	1,534	1,130	1,382	1,828	345	45.825	1,263
ni2611C130000	1,050	1,150	850	992	1,280	855	82.9734	1,814
ni2611C132000	806	834	640	708	874	309	22.4382	515
ni2611C134000	646	646	498	572	574	170	9.6466	762
ni2611C136000	512	514	372	452	372	401	17.8714	538
ni2611C138000	512	512	296	342	230	204	6.8634	464
ni2611C140000	318	350	238	280	140	833	24.9114	1,455
ni2611C142000	274	274	192	230	82	64	1.5012	843
ni2611C144000	228	228	174	182	46	41	0.7926	247
ni2611C146000	204	208	150	162	26	74	1.227	223
ni2611C148000	174	174	130	140	14	82	1.1532	226
ni2611C150000	150	164	114	128	6	317	4.3856	804
ni2611C152000	136	136	94	102	2	75	0.7896	255
ni2611C154000	136	136	86	106	2	91	0.948	419
ni2611P102000	86	86	44	46	4	168	1.1886	165
ni2611P104000	102	102	60	60	12	86	0.7796	249
ni2611P106000	134	134	82	82	28	37	0.356	375
ni2611P108000	138	142	108	108	62	74	0.9282	349
ni2611P110000	224	226	140	140	128	605	11.0192	828
ni2611P112000	300	300	210	210	240	49	1.2544	174
ni2611P114000	396	396	300	302	426	89	3.0898	281
ni2611P116000	620	620	456	464	708	105	5.418	395
ni2611P118000	806	826	702	724	1,124	252	19.1994	381
ni2611P120000	1,200	1,244	1,088	1,112	1,694	472	55.1554	1,452
ni2611P122000	1,606	1,896	1,606	1,672	2,434	176	30.8088	673
ni2611P124000	2,690	2,942	2,482	2,542	3,356	384	100.1188	678
ni2611P126000	3,762	4,116	3,598	3,944	4,474	51	19.6658	433
ni2611P128000	5,162	5,664	5,120	5,150	5,762	24	12.5784	225
ni2611P130000	7,268	7,280	6,828	6,828	7,214	20	14.0688	160
ni2611P132000	8,860	8,862	8,860	8,862	8,804	6	5.3164	78
ni2611P134000	11,000	11,000	10,600	10,604	10,504	30	31.929	62
ni2611P136000	12,338	12,338	12,338	12,338	12,300	1	1.2338	78
ni2611P138000				14,156	14,156			16
ni2611P140000				16,066	16,066
ni2611P142000				18,008	18,008			100
ni2611P144000				19,974	19,974
ni2611P146000				21,954	21,954			81
ni2611P148000				23,944	23,944
ni2611P150000				25,940	25,940
ni2611P152000				27,940	27,940
ni2611P154000				29,940	29,940
ni2612C102000				22,324	22,324
ni2612C104000				20,352	20,352
ni2612C106000				18,404	18,404
ni2612C108000				16,494	16,494			1
ni2612C110000				14,630	14,630
ni2612C112000				12,838	12,838
ni2612C114000				11,124	11,124
ni2612C116000				9,518	9,518
ni2612C118000	7,742	7,742	7,742	7,742	8,030	2	1.5484	2
ni2612C120000				6,670	6,670			1
ni2612C122000				5,466	5,466
ni2612C124000				4,400	4,400			2
ni2612C126000	3,076	3,076	2,800	3,000	3,486	121	35.108	241
ni2612C128000	2,406	3,064	2,238	2,238	2,722	7	1.7488	68
ni2612C130000	2,000	2,046	1,780	1,860	2,086	101	19.6108	191
ni2612C132000	1,464	1,464	1,464	1,464	1,566	1	0.1464	6
ni2612C134000				1,162	1,162			2
ni2612C136000	1,016	1,016	1,016	1,016	850	2	0.1866	7
ni2612C138000	860	860	854	854	608	2	0.1714	19
ni2612C140000	720	720	712	712	428	2	0.1432	28
ni2612C142000	612	612	610	610	294	2	0.1222	20
ni2612C144000	818	818	524	524	200	3	0.1922	21
ni2612C146000				136	136			5
ni2612C148000				90	90			14
ni2612C150000	366	366	310	358	58	24	0.847	59
ni2612C152000	516	516	312	332	36	15	0.598	50
ni2612C154000	288	300	288	300	22	4	0.1184	36
ni2612P102000	154	154	154	154	34	1	0.0154	23
ni2612P104000	196	196	196	196	66	2	0.0392	17
ni2612P106000				120	120			19
ni2612P108000	296	338	296	334	210	37	1.1648	69
ni2612P110000	380	440	380	434	346	53	2.201	159
ni2612P112000	518	578	518	572	552	66	3.6714	124
ni2612P114000	720	800	720	766	834	38	2.864	90
ni2612P116000	1,004	1,056	1,002	1,056	1,226	24	2.4526	117
ni2612P118000	1,418	1,432	1,418	1,432	1,732	2	0.285	48
ni2612P120000	1,820	1,820	1,820	1,820	2,370	2	0.364	28
ni2612P122000				3,160	3,160			18
ni2612P124000				4,092	4,092			27
ni2612P126000	4,632	4,632	4,626	4,626	5,172	5	2.3148	19
ni2612P128000				6,404	6,404			5
ni2612P130000				7,764	7,764			13
ni2612P132000				9,240	9,240			1
ni2612P134000				10,834	10,834
ni2612P136000				12,516	12,516
ni2612P138000				14,274	14,274
ni2612P140000				16,090	16,090
ni2612P142000				17,956	17,956
ni2612P144000				19,862	19,862
ni2612P146000				21,796	21,796
ni2612P148000				23,750	23,750
ni2612P150000				25,722	25,722
ni2612P152000				27,704	27,704
ni2612P154000				29,694	29,694
ni2701C104000				21,054	21,054
ni2701C106000				19,248	19,248
ni2701C108000				17,502	17,502
ni2701C110000				15,822	15,822
ni2701C112000				14,218	14,218
ni2701C114000				12,696	12,696
ni2701C116000				11,266	11,266
ni2701C118000				9,934	9,934			1
ni2701C120000				8,702	8,702
ni2701C122000				7,572	7,572
ni2701C124000				6,546	6,546
ni2701C126000				5,620	5,620			8
ni2701C128000				4,792	4,792			3
ni2701C130000				4,058	4,058			9
ni2701C132000				3,408	3,408			10
ni2701C134000				2,842	2,842			18
ni2701C136000	1,620	1,650	1,560	1,650	2,360	4	0.6466	26
ni2701C138000	1,512	1,512	1,344	1,416	1,950	7	0.995	8
ni2701C140000	1,236	1,236	1,166	1,208	1,600	3	0.361	7
ni2701C142000	1,094	1,094	1,094	1,094	1,300	1	0.1094	3
ni2701C144000	1,012	1,012	978	978	1,048	4	0.4006	10
ni2701C146000	922	924	818	818	842	10	0.9004	16
ni2701C148000	796	826	728	732	676	12	0.9502	37
ni2701C150000	748	760	656	656	538	15	1.096	41
ni2701C152000	688	694	624	624	422	10	0.6778	26
ni2701P104000				482	482			5
ni2701P106000	290	342	290	342	676	2	0.0632	13
ni2701P108000				926	926			14
ni2701P110000				1,242	1,242			16
ni2701P112000				1,634	1,634			35
ni2701P114000				2,108	2,108			47
ni2701P116000	1,454	1,454	1,454	1,454	2,672	1	0.1454	123
ni2701P118000	1,936	1,936	1,936	1,936	3,334	1	0.1936	60
ni2701P120000	2,516	2,516	2,516	2,516	4,096	1	0.2516	23
ni2701P122000				4,960	4,960			28
ni2701P124000				5,928	5,928			20
ni2701P126000				6,996	6,996			9
ni2701P128000				8,162	8,162			8
ni2701P130000				9,420	9,420
ni2701P132000				10,766	10,766
ni2701P134000				12,194	12,194
ni2701P136000				13,706	13,706
ni2701P138000				15,292	15,292
ni2701P140000				16,936	16,936
ni2701P142000				18,632	18,632
ni2701P144000				20,376	20,376
ni2701P146000				22,168	22,168
ni2701P148000				24,000	24,000
ni2701P150000				25,858	25,858
ni2701P152000				27,742	27,742

相关资讯: