上海期货交易所11月04日沪镍期权收盘行情

发布时间：2026年11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
ni2612C98000				18,580	18,580			21
ni2612C99000				17,580	17,580
ni2612C100000				16,582	16,582
ni2612C102000				14,592	14,592
ni2612C104000				12,624	12,624			212
ni2612C106000				10,694	10,694
ni2612C108000				8,834	8,834			31
ni2612C110000	6,916	7,300	6,514	7,300	7,084	8	5.4696	123
ni2612C112000	5,350	5,798	4,948	5,430	5,486	15	8.0944	65
ni2612C114000	3,682	4,322	3,354	3,974	4,094	176	68.52	141
ni2612C116000	2,732	2,944	2,130	2,656	2,928	1,683	416.9372	462
ni2612C118000	1,672	1,928	1,318	1,680	2,002	4,694	762.7034	1,393
ni2612C120000	1,008	1,224	826	1,064	1,304	12,729	1,316.0574	2,792
ni2612C122000	700	784	330	676	808	7,071	463.6102	2,854
ni2612C124000	394	528	372	472	476	3,796	170.8494	2,234
ni2612C126000	292	366	276	322	266	1,143	37.9274	1,214
ni2612C128000	218	266	198	260	142	962	22.598	1,442
ni2612C130000	178	216	160	208	72	10,936	205.3178	6,532
ni2612C132000	116	148	110	136	34	268	3.3628	1,191
ni2612C134000	96	108	82	108	14	199	1.84	801
ni2612C136000	70	90	70	84	6	205	1.639	333
ni2612C138000	58	74	58	72	2	113	0.6008	327
ni2612C140000	48	64	48	60	2	342	1.8436	805
ni2612C142000	40	50	40	48	2	142	0.5644	176
ni2612C144000	34	44	34	44	2	71	0.2852	196
ni2612C146000	28	36	28	34	2	53	0.172	210
ni2612C148000	32	32	26	30	2	26	0.0742	268
ni2612C150000	30	30	26	26	2	82	0.2246	601
ni2612C152000	14	22	14	22	2	18	0.0308	206
ni2612C154000	34	34	20	24	2	16	0.042	705
ni2612P98000	72	88	46	46	2	337	2.2444	435
ni2612P99000	86	98	54	54	2	164	1.2902	422
ni2612P100000	104	120	58	62	6	5,120	47.9598	2,297
ni2612P102000	122	138	78	82	18	525	5.8876	1,019
ni2612P104000	140	200	108	112	50	609	9.1228	1,125
ni2612P106000	198	270	158	164	120	839	17.838	601
ni2612P108000	336	402	238	238	260	1,444	46.5532	530
ni2612P110000	442	608	346	360	508	23,281	1,115.4922	3,754
ni2612P112000	766	926	576	754	908	2,466	180.8362	905
ni2612P114000	1,020	1,462	882	1,028	1,514	7,213	836.5924	1,967
ni2612P116000	1,910	2,322	1,548	1,686	2,348	5,035	956.718	1,423
ni2612P118000	2,700	3,530	2,528	2,696	3,420	322	94.4392	846
ni2612P120000	4,416	5,028	3,884	4,206	4,722	314	134.5146	864
ni2612P122000	5,654	6,580	5,550	5,796	6,226	27	15.9114	295
ni2612P124000	7,404	8,366	7,394	7,988	7,892	10	7.7792	121
ni2612P126000	9,254	9,908	9,238	9,908	9,682	7	6.5368	297
ni2612P128000				11,556	11,556			117
ni2612P130000				13,486	13,486			52
ni2612P132000				15,448	15,448			41
ni2612P134000				17,430	17,430			30
ni2612P136000				19,422	19,422
ni2612P138000				21,420	21,420
ni2612P140000	34,684	34,684	23,512	23,512	23,420	33	90.1406	11
ni2612P142000				25,420	25,420			95
ni2612P144000				27,420	27,420
ni2612P146000				29,420	29,420			23
ni2612P148000				31,420	31,420
ni2612P150000				33,420	33,420
ni2612P152000				35,420	35,420
ni2612P154000				37,420	37,420
ni2701C98000				18,798	18,798
ni2701C99000				17,824	17,824
ni2701C100000				16,856	16,856
ni2701C102000				14,954	14,954
ni2701C104000				13,112	13,112
ni2701C106000				11,340	11,340
ni2701C108000				9,676	9,676
ni2701C110000	8,306	8,306	8,068	8,068	8,120	3	2.468	5
ni2701C112000	6,666	6,666	6,534	6,534	6,712	5	3.2934	9
ni2701C114000	5,368	5,368	5,188	5,198	5,440	10	5.296	16
ni2701C116000	4,362	4,362	3,650	3,650	4,344	13	5.0494	51
ni2701C118000	3,222	3,326	2,880	2,948	3,394	29	8.7088	54
ni2701C120000	2,358	2,496	2,102	2,246	2,608	10	2.3152	137
ni2701C122000	1,780	1,902	1,594	1,700	1,964	70	12.1714	630
ni2701C124000	1,324	1,342	1,170	1,256	1,444	36	4.6174	168
ni2701C126000	982	990	874	920	1,050	107	9.9862	322
ni2701C128000				746	746			161
ni2701C130000	578	592	510	572	518	72	3.9678	278
ni2701C132000	484	484	428	428	354	9	0.4212	89
ni2701C134000				238	238			28
ni2701C136000	310	310	260	260	156	10	0.2808	141
ni2701C138000	212	212	212	212	100	4	0.0848	115
ni2701C140000	176	176	146	146	62	8	0.1138	135
ni2701C142000	142	150	142	150	40	4	0.0578	132
ni2701C144000				24	24			137
ni2701C146000	100	112	92	106	14	89	0.912	145
ni2701C148000				8	8			148
ni2701C150000	82	82	82	82	4	1	0.0082	145
ni2701C152000	56	118	56	118	2	7	0.0474	398
ni2701P98000	148	148	118	148	66	7	0.0922	117
ni2701P99000				92	92			112
ni2701P100000	176	230	170	224	124	92	1.8268	163
ni2701P102000	274	280	274	280	224	4	0.1108	96
ni2701P104000	428	504	396	408	380	34	1.4728	77
ni2701P106000	592	714	550	574	606	92	5.7188	162
ni2701P108000	812	1,022	786	786	940	77	7.1278	163
ni2701P110000	1,200	1,386	1,082	1,100	1,380	167	19.932	268
ni2701P112000	1,686	1,998	1,552	1,552	1,970	62	10.237	130
ni2701P114000	2,308	2,494	2,140	2,140	2,694	21	4.961	130
ni2701P116000	3,042	3,478	3,042	3,478	3,596	57	18.3848	239
ni2701P118000	4,042	4,300	3,900	3,900	4,642	20	8.262	99
ni2701P120000	5,242	5,242	5,242	5,242	5,852	3	1.6336	42
ni2701P122000				7,206	7,206			45
ni2701P124000				8,682	8,682			21
ni2701P126000				10,286	10,286			9
ni2701P128000				11,980	11,980			9
ni2701P130000				13,748	13,748			1
ni2701P132000				15,584	15,584
ni2701P134000				17,466	17,466
ni2701P136000				19,384	19,384
ni2701P138000				21,328	21,328
ni2701P140000				23,292	23,292
ni2701P142000				25,270	25,270
ni2701P144000				27,258	27,258
ni2701P146000				29,250	29,250
ni2701P148000				31,250	31,250
ni2701P150000				33,250	33,250
ni2701P152000				35,250	35,250
ni2702C98000				18,930	18,930
ni2702C99000				17,958	17,958
ni2702C100000				16,996	16,996
ni2702C102000				15,102	15,102
ni2702C104000				13,270	13,270
ni2702C106000				11,512	11,512
ni2702C108000				9,856	9,856
ni2702C110000				8,310	8,310
ni2702C112000	6,898	6,898	6,884	6,884	6,908	3	2.0668	3
ni2702C114000	5,686	5,686	5,672	5,672	5,636	4	2.2716	4
ni2702C116000	4,608	4,608	4,598	4,598	4,538	3	1.3804	4
ni2702C118000	3,730	3,730	3,722	3,722	3,582	4	1.4904	5
ni2702C120000	2,964	2,964	2,958	2,958	2,776	4	1.1844	7
ni2702C122000	1,966	1,966	1,762	1,762	2,120	60	10.9326	67
ni2702C124000				1,586	1,586			8
ni2702C126000				1,162	1,162			6
ni2702C128000				842	842			8
ni2702C130000				598	598			11
ni2702C132000				416	416			7
ni2702C134000				282	282			9
ni2702C136000	648	648	648	648	190	1	0.0648	9
ni2702C138000				126	126			11
ni2702C140000	510	510	510	510	82	1	0.051	12
ni2702C142000				52	52			14
ni2702P98000				78	78			16
ni2702P99000	302	302	300	300	108	4	0.1204	37
ni2702P100000	360	360	360	360	144	4	0.144	33
ni2702P102000	492	492	492	492	250	4	0.1968	31
ni2702P104000	670	670	670	670	418	3	0.201	25
ni2702P106000				656	656			16
ni2702P108000	1,228	1,228	1,228	1,228	998	1	0.1228	33
ni2702P110000				1,448	1,448			23
ni2702P112000	2,116	2,116	2,116	2,116	2,040	1	0.2116	21
ni2702P114000	2,948	2,948	2,948	2,948	2,764	1	0.2948	18
ni2702P116000				3,660	3,660			12
ni2702P118000				4,698	4,698			16
ni2702P120000	6,200	6,200	6,028	6,200	5,888	12	7.3684	51
ni2702P122000				7,228	7,228			4
ni2702P124000				8,688	8,688
ni2702P126000				10,258	10,258
ni2702P128000				11,936	11,936
ni2702P130000				13,688	13,688
ni2702P132000				15,504	15,504
ni2702P134000				17,370	17,370
ni2702P136000				19,276	19,276
ni2702P138000				21,214	21,214
ni2702P140000				23,170	23,170
ni2702P142000				25,144	25,144
ni2703C99000				18,350	18,350
ni2703C100000				17,426	17,426
ni2703C102000				15,632	15,632
ni2703C104000				13,910	13,910
ni2703C106000				12,268	12,268
ni2703C108000				10,718	10,718
ni2703C110000				9,274	9,274
ni2703C112000				7,954	7,954
ni2703C114000	6,300	6,300	6,300	6,300	6,754	1	0.63	1
ni2703C116000	5,242	5,242	5,242	5,242	5,676	1	0.5242	6
ni2703C118000	4,360	4,360	4,360	4,360	4,720	2	0.872	5
ni2703C120000	3,692	3,692	3,574	3,574	3,884	3	1.0912	10
ni2703C122000	3,010	3,016	2,988	2,988	3,162	4	1.2002	15
ni2703C124000	2,628	2,628	2,628	2,628	2,548	2	0.5256	12
ni2703C126000	2,194	2,194	2,194	2,194	2,032	1	0.2194	13
ni2703C128000				1,604	1,604			9
ni2703C130000				1,252	1,252			9
ni2703C132000				970	970			6
ni2703C134000				742	742			6
ni2703C136000				564	564			7
ni2703C138000	838	838	832	832	424	2	0.167	17
ni2703P99000				336	336
ni2703P100000	510	560	480	480	412	4	0.2048	15
ni2703P102000	650	650	650	650	616	1	0.065	8
ni2703P104000	858	858	858	858	888	1	0.0858	9
ni2703P106000				1,242	1,242			11
ni2703P108000				1,688	1,688			18
ni2703P110000				2,238	2,238			24
ni2703P112000	2,668	2,668	2,668	2,668	2,912	1	0.2668	19
ni2703P114000				3,706	3,706			15
ni2703P116000				4,620	4,620			8
ni2703P118000	5,602	5,602	5,602	5,602	5,656	1	0.5602	4
ni2703P120000				6,814	6,814			2
ni2703P122000				8,086	8,086
ni2703P124000				9,464	9,464
ni2703P126000				10,942	10,942
ni2703P128000				12,508	12,508
ni2703P130000				14,152	14,152
ni2703P132000				15,864	15,864
ni2703P134000				17,634	17,634
ni2703P136000				19,452	19,452
ni2703P138000				21,308	21,308

相关资讯: