上海期货交易所11月05日沪镍期权收盘行情

发布时间：2026年11月05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				22,300	22,300			21
ni2612C99000				21,300	21,300
ni2612C100000				20,300	20,300
ni2612C102000				18,300	18,300
ni2612C104000				16,308	16,308			212
ni2612C106000				14,330	14,330
ni2612C108000	10,526	14,584	10,526	14,234	12,382	28	34.6988	37
ni2612C110000	8,840	12,826	8,634	12,826	10,486	33	33.2652	139
ni2612C112000	7,100	10,708	6,784	10,708	8,670	27	22.5354	65
ni2612C114000	5,400	9,018	5,004	8,958	6,976	224	144.6148	123
ni2612C116000	2,960	7,320	2,960	7,150	5,442	714	332.4894	317
ni2612C118000	1,988	5,726	1,988	5,726	4,104	4,178	1,498.4388	613
ni2612C120000	1,460	4,240	1,400	4,238	2,982	24,198	5,379.9858	1,908
ni2612C122000	890	3,014	890	3,000	2,084	19,895	3,454.7668	3,127
ni2612C124000	580	2,112	564	2,070	1,398	21,020	2,779.4404	2,730
ni2612C126000	496	1,452	398	1,370	898	7,942	737.3804	1,530
ni2612C128000	332	1,024	296	950	554	8,415	526.9392	2,417
ni2612C130000	250	770	230	754	326	60,440	2,602.2046	7,072
ni2612C132000	196	578	162	544	182	3,316	115.4784	1,344
ni2612C134000	154	418	126	398	98	3,054	79.025	995
ni2612C136000	104	332	104	330	50	2,114	44.9874	683
ni2612C138000	92	260	88	158	24	1,464	23.8754	549
ni2612C140000	84	230	74	226	12	6,206	92.4956	2,183
ni2612C142000	60	166	58	164	4	702	8.1618	231
ni2612C144000	60	146	54	142	2	997	10.0738	453
ni2612C146000	46	120	46	120	2	378	3.1888	322
ni2612C148000	82	92	32	64	2	143	0.8562	251
ni2612C150000	64	82	36	82	2	94	0.66	665
ni2612C152000	30	72	30	72	2	70	0.3324	204
ni2612C154000	40	70	32	68	2	229	1.2422	753
ni2612P98000	34	46	18	20	2	435	1.2054	462
ni2612P99000	42	54	22	26	2	251	0.776	376
ni2612P100000	52	66	24	26	2	3,460	15.6322	2,057
ni2612P102000	58	76	30	36	4	607	2.7358	818
ni2612P104000	100	106	42	48	14	2,060	14.8164	1,052
ni2612P106000	90	152	70	72	36	450	4.5162	553
ni2612P108000	148	222	104	104	88	948	14.9094	481
ni2612P110000	280	334	172	176	190	17,791	443.1958	4,043
ni2612P112000	452	476	230	232	376	2,304	79.236	948
ni2612P114000	796	796	340	358	680	5,756	323.898	1,766
ni2612P116000	1,400	1,400	540	552	1,146	10,435	928.5154	2,099
ni2612P118000	2,302	2,302	832	876	1,804	7,701	1,018.5716	2,343
ni2612P120000	2,830	3,146	1,358	1,380	2,682	3,498	678.1896	1,375
ni2612P122000	5,036	5,036	2,002	2,002	3,782	833	217.984	609
ni2612P124000	6,066	6,284	3,200	3,200	5,096	186	73.6882	115
ni2612P126000	7,300	7,300	4,698	4,698	6,596	13	7.4304	293
ni2612P128000				8,248	8,248			117
ni2612P130000	8,590	8,590	7,558	7,558	10,020	4	3.1666	52
ni2612P132000				11,876	11,876			41
ni2612P134000				13,792	13,792			30
ni2612P136000				15,744	15,744
ni2612P138000				17,718	17,718
ni2612P140000				19,706	19,706			11
ni2612P142000				21,700	21,700			95
ni2612P144000				23,700	23,700
ni2612P146000				25,700	25,700			23
ni2612P148000				27,700	27,700
ni2612P150000				29,700	29,700
ni2612P152000				31,700	31,700
ni2612P154000				33,700	33,700
ni2701C98000				22,714	22,714
ni2701C99000				21,722	21,722
ni2701C100000				20,732	20,732
ni2701C102000				18,768	18,768
ni2701C104000				16,832	16,832
ni2701C106000				14,936	14,936
ni2701C108000				13,102	13,102
ni2701C110000	13,356	13,356	13,356	13,356	11,342	1	1.3356	6
ni2701C112000	7,860	11,566	7,860	11,566	9,686	6	5.7598	7
ni2701C114000	6,388	9,646	6,238	9,646	8,142	12	8.7908	11
ni2701C116000	5,190	7,726	5,190	7,726	6,740	22	14.0436	41
ni2701C118000	3,998	6,650	3,902	6,650	5,478	47	22.5842	52
ni2701C120000	2,872	5,372	2,870	5,342	4,384	79	30.9812	126
ni2701C122000	2,174	4,402	2,000	4,402	3,436	252	72.9998	661
ni2701C124000	1,600	3,368	1,538	3,350	2,650	160	36.6712	235
ni2701C126000	1,110	2,534	1,110	2,430	2,006	580	96.845	551
ni2701C128000	910	1,964	876	1,964	1,482	292	41.9784	336
ni2701C130000	610	1,600	604	1,600	1,082	1,518	140.3072	872
ni2701C132000	516	1,136	500	1,130	774	1,111	85.0166	746
ni2701C134000	396	960	396	832	540	87	5.6218	36
ni2701C136000	420	724	330	692	370	341	16.3518	104
ni2701C138000	310	578	300	564	252	214	10.8318	187
ni2701C140000	268	496	204	450	166	319	12.656	239
ni2701C142000	196	352	176	352	108	40	0.9968	151
ni2701C144000	140	314	140	298	68	69	1.4282	167
ni2701C146000	156	260	118	254	42	110	2.2624	178
ni2701C148000	86	172	86	172	26	11	0.1656	148
ni2701C150000	100	158	80	140	16	38	0.4114	150
ni2701C152000	90	274	90	186	8	67	1.0212	438
ni2701P98000	110	110	84	92	18	98	0.8772	137
ni2701P99000	102	102	98	98	26	12	0.1058	113
ni2701P100000	146	146	104	108	38	147	1.7484	149
ni2701P102000	176	176	156	156	76	4	0.0664	92
ni2701P104000	444	444	206	206	140	31	0.7814	87
ni2701P106000	374	378	286	286	244	24	0.8224	147
ni2701P108000	532	562	396	396	410	26	1.2646	148
ni2701P110000	856	862	542	560	648	161	11.5804	253
ni2701P112000	1,062	1,212	748	748	988	168	16.7604	157
ni2701P114000	1,800	1,800	1,012	1,012	1,442	97	13.2566	160
ni2701P116000	2,234	2,306	1,428	1,428	2,038	313	52.4262	326
ni2701P118000	3,620	3,620	2,000	2,010	2,772	67	18.3636	105
ni2701P120000	4,000	4,010	2,600	2,600	3,676	35	11.776	45
ni2701P122000	4,802	4,904	3,496	3,500	4,724	32	12.895	63
ni2701P124000	6,154	6,252	4,386	4,400	5,936	51	25.184	58
ni2701P126000				7,286	7,286			9
ni2701P128000				8,760	8,760			9
ni2701P130000				10,358	10,358			1
ni2701P132000				12,048	12,048
ni2701P134000				13,812	13,812
ni2701P136000				15,640	15,640
ni2701P138000				17,520	17,520
ni2701P140000				19,434	19,434
ni2701P142000				21,376	21,376
ni2701P144000				23,338	23,338
ni2701P146000				25,314	25,314
ni2701P148000				27,300	27,300
ni2701P150000				29,292	29,292
ni2701P152000				31,290	31,290
ni2702C98000				22,906	22,906
ni2702C99000				21,942	21,942
ni2702C100000				20,984	20,984
ni2702C102000				19,102	19,102
ni2702C104000				17,270	17,270
ni2702C106000				15,496	15,496
ni2702C108000				13,794	13,794
ni2702C110000				12,172	12,172
ni2702C112000				10,656	10,656			3
ni2702C114000				9,246	9,246			4
ni2702C116000				7,946	7,946			4
ni2702C118000				6,764	6,764			5
ni2702C120000				5,702	5,702			7
ni2702C122000	3,422	5,532	3,422	5,532	4,758	3	1.3712	66
ni2702C124000	2,820	2,820	2,820	2,820	3,932	1	0.282	7
ni2702C126000	3,000	3,200	3,000	3,200	3,218	64	20.4416	68
ni2702C128000	2,500	2,700	2,500	2,700	2,608	61	16.45	68
ni2702C130000	1,462	1,962	1,462	1,960	2,092	3	0.5384	10
ni2702C132000	1,998	1,998	1,998	1,998	1,662	1	0.1998	8
ni2702C134000	1,260	1,558	1,260	1,558	1,308	5	0.7134	11
ni2702C136000	842	1,230	842	1,230	1,020	4	0.4516	11
ni2702C138000	722	1,132	722	1,132	788	5	0.5232	10
ni2702C140000	628	1,080	628	1,000	602	5	0.4654	10
ni2702C142000	896	896	282	834	456	11	0.7998	13
ni2702P98000				132	132			16
ni2702P99000				168	168			37
ni2702P100000				212	212			33
ni2702P102000	264	264	262	262	328	4	0.105	35
ni2702P104000				496	496			25
ni2702P106000	660	660	460	460	720	2	0.112	14
ni2702P108000	756	756	576	620	1,014	5	0.3152	28
ni2702P110000	1,052	1,052	802	806	1,388	3	0.266	20
ni2702P112000	1,668	1,668	1,118	1,118	1,868	2	0.2786	19
ni2702P114000	1,500	1,554	1,500	1,554	2,452	2	0.3054	17
ni2702P116000				3,148	3,148			12
ni2702P118000				3,962	3,962			16
ni2702P120000	3,648	3,648	3,648	3,648	4,894	2	0.7296	49
ni2702P122000	4,812	4,812	4,660	4,660	5,946	2	0.9472	6
ni2702P124000				7,114	7,114
ni2702P126000				8,394	8,394
ni2702P128000				9,778	9,778
ni2702P130000				11,258	11,258
ni2702P132000				12,826	12,826
ni2702P134000				14,468	14,468
ni2702P136000				16,176	16,176
ni2702P138000				17,940	17,940
ni2702P140000				19,752	19,752
ni2702P142000				21,604	21,604
ni2703C99000				21,900	21,900
ni2703C100000				20,956	20,956
ni2703C102000				19,098	19,098
ni2703C104000				17,290	17,290
ni2703C106000				15,550	15,550
ni2703C108000				13,886	13,886
ni2703C110000				12,306	12,306
ni2703C112000				10,820	10,820
ni2703C114000				9,436	9,436			1
ni2703C116000	9,142	9,142	9,142	9,142	8,162	1	0.9142	6
ni2703C118000				7,000	7,000			5
ni2703C120000	5,000	6,580	5,000	6,580	5,952	2	1.158	11
ni2703C122000				5,016	5,016			15
ni2703C124000				4,192	4,192			12
ni2703C126000	2,102	2,102	2,102	2,102	3,474	1	0.2102	12
ni2703C128000	3,356	3,356	3,346	3,346	2,854	2	0.6702	11
ni2703C130000	2,686	2,830	2,686	2,800	2,324	7	1.922	14
ni2703C132000				1,876	1,876			6
ni2703C134000	1,690	1,816	1,690	1,766	1,500	4	0.7018	7
ni2703C136000	1,230	1,840	1,168	1,840	1,190	6	0.927	11
ni2703C138000	1,000	1,610	1,000	1,610	934	11	1.5222	22
ni2703P99000	304	304	236	248	228	21	0.5438	13
ni2703P100000	338	386	282	302	286	13	0.4288	25
ni2703P102000	444	462	356	360	426	33	1.2846	27
ni2703P104000	582	602	484	488	616	13	0.6842	10
ni2703P106000	758	758	602	614	874	6	0.3788	11
ni2703P108000	978	990	776	784	1,206	6	0.5286	14
ni2703P110000	1,302	1,302	1,018	1,028	1,620	5	0.542	19
ni2703P112000	2,398	2,398	1,372	1,380	2,128	5	0.7902	17
ni2703P114000				2,740	2,740			15
ni2703P116000				3,458	3,458			8
ni2703P118000				4,288	4,288			4
ni2703P120000				5,234	5,234			2
ni2703P122000				6,292	6,292
ni2703P124000				7,462	7,462
ni2703P126000				8,736	8,736
ni2703P128000				10,108	10,108
ni2703P130000				11,572	11,572
ni2703P132000				13,120	13,120
ni2703P134000				14,738	14,738
ni2703P136000				16,424	16,424
ni2703P138000				18,164	18,164

相关资讯: