上海期货交易所06月26日沪镍期权收盘行情

发布时间：2026年06月26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
ni2608C106000				22,652	22,652
ni2608C108000				20,662	20,662
ni2608C110000				18,686	18,686
ni2608C112000				16,734	16,734
ni2608C114000				14,816	14,816
ni2608C116000				12,950	12,950
ni2608C118000				11,160	11,160
ni2608C120000	10,698	10,698	8,000	9,800	9,464	15	15.2308	9
ni2608C122000	9,052	9,140	6,354	7,996	7,886	169	134.3616	93
ni2608C124000	7,234	7,254	4,936	6,524	6,456	202	121.452	110
ni2608C126000	5,726	5,756	3,700	5,000	5,170	306	140.5398	176
ni2608C128000	4,420	4,496	2,706	3,710	4,068	706	240.0676	284
ni2608C130000	3,818	3,818	1,930	2,760	3,120	4,994	1,274.5784	1,208
ni2608C132000	3,000	3,000	1,432	1,990	2,352	1,500	287.0806	473
ni2608C134000	2,000	2,028	1,028	1,440	1,722	1,069	146.4802	583
ni2608C136000	1,510	1,510	768	1,044	1,242	1,729	185.7254	967
ni2608C138000	1,250	1,250	572	792	870	847	67.8114	632
ni2608C140000	890	890	480	620	596	13,830	889.4548	5,575
ni2608C142000	600	600	346	442	400	564	26.3712	1,988
ni2608C144000	460	460	272	366	260	422	15.4114	547
ni2608C146000	396	440	230	286	166	281	8.2816	396
ni2608C148000	290	300	176	230	104	223	5.1664	187
ni2608C150000	300	466	120	184	62	2,717	55.1908	2,763
ni2608C152000	220	252	138	160	38	243	4.0056	248
ni2608C154000	164	170	118	126	22	107	1.4074	276
ni2608C156000	138	150	106	136	12	195	2.304	314
ni2608C158000	152	192	90	94	6	149	1.5488	264
ni2608C160000	106	110	74	84	2	254	2.2256	707
ni2608C162000	50	68	50	50	2	7	0.0272	159
ni2608C164000	52	60	50	58	2	8	0.042	111
ni2608C166000	80	104	60	60	2	9	0.0652	60
ni2608C168000	56	60	44	48	2	7	0.0368	94
ni2608C170000	60	60	40	50	2	73	0.3364	181
ni2608C172000				2	2			299
ni2608C174000	56	58	40	40	2	38	0.171	113
ni2608C176000	48	48	40	40	2	4	0.0176	46
ni2608C178000	36	36	30	30	2	4	0.0132	53
ni2608C180000	32	34	32	34	2	3	0.0098	96
ni2608C182000				2	2			119
ni2608C184000	54	54	30	36	2	143	0.5138	346
ni2608P106000	78	128	72	86	10	576	5.3626	251
ni2608P108000	106	160	92	112	22	430	5.0806	87
ni2608P110000	150	232	124	148	48	1,757	29.4696	922
ni2608P112000	182	320	166	200	96	449	9.9142	475
ni2608P114000	240	424	232	320	178	412	12.9518	511
ni2608P116000	350	568	336	360	310	461	20.6624	435
ni2608P118000	512	798	454	596	520	564	33.747	484
ni2608P120000	658	1,120	626	780	822	20,674	1,697.836	2,856
ni2608P122000	948	1,498	864	1,060	1,244	886	98.1408	623
ni2608P124000	1,270	2,076	1,188	1,476	1,810	1,493	243.8446	540
ni2608P126000	1,674	2,882	1,658	2,100	2,522	1,977	451.9164	888
ni2608P128000	2,208	3,880	2,208	2,774	3,420	1,437	435.6758	795
ni2608P130000	2,880	5,088	2,880	3,904	4,468	2,553	975.9312	1,554
ni2608P132000	4,308	6,542	4,296	5,064	5,698	231	118.2868	445
ni2608P134000	5,712	8,160	5,696	6,316	7,066	274	183.0436	316
ni2608P136000	7,318	9,876	7,194	8,114	8,584	310	253.5478	1,659
ni2608P138000	8,828	11,628	8,828	9,874	10,210	220	216.4012	543
ni2608P140000	12,548	13,000	12,000	12,000	11,934	12	14.8298	1,022
ni2608P142000				13,738	13,738			487
ni2608P144000				15,598	15,598			753
ni2608P146000				17,504	17,504			110
ni2608P148000				19,440	19,440			90
ni2608P150000				21,400	21,400			100
ni2608P152000				23,374	23,374			79
ni2608P154000	24,386	24,664	24,386	24,664	25,360	3	7.3552	39
ni2608P156000				27,352	27,352			1
ni2608P158000				29,350	29,350
ni2608P160000				31,350	31,350			87
ni2608P162000				33,350	33,350
ni2608P164000				35,350	35,350
ni2608P166000				37,350	37,350
ni2608P168000				39,350	39,350
ni2608P170000				41,350	41,350
ni2608P172000	42,332	43,890	42,332	43,890	43,350	14	59.9248	33
ni2608P174000				45,350	45,350
ni2608P176000				47,350	47,350
ni2608P178000				49,350	49,350
ni2608P180000				51,350	51,350
ni2608P182000				53,350	53,350
ni2608P184000				55,350	55,350			1
ni2609C106000				23,096	23,096
ni2609C108000				21,172	21,172
ni2609C110000				19,280	19,280
ni2609C112000				17,442	17,442
ni2609C114000				15,658	15,658
ni2609C116000				13,944	13,944			1
ni2609C118000				12,312	12,312			4
ni2609C120000				10,770	10,770			65
ni2609C122000	9,580	9,594	7,624	8,474	9,344	22	19.3904	23
ni2609C124000	8,050	8,132	6,848	6,848	8,028	5	3.794	43
ni2609C126000	6,800	6,812	5,118	6,392	6,830	16	9.5124	37
ni2609C128000	5,728	5,756	4,170	5,198	5,754	35	17.0938	44
ni2609C130000	4,832	4,832	3,366	4,220	4,796	169	68.0356	107
ni2609C132000	3,954	3,954	2,800	3,388	3,956	72	23.3794	79
ni2609C134000	3,194	3,228	2,450	2,834	3,230	56	16.2588	77
ni2609C136000	2,642	2,666	2,072	2,380	2,610	37	8.9212	62
ni2609C138000	2,208	2,244	1,664	2,000	2,088	59	11.8948	144
ni2609C140000	1,968	2,100	1,360	1,604	1,652	128	22.4732	233
ni2609C142000	1,584	1,590	1,248	1,378	1,294	24	3.4134	36
ni2609C144000	1,064	1,124	1,064	1,124	1,004	10	1.0724	46
ni2609C146000	1,132	1,132	916	1,012	772	19	1.8672	54
ni2609C148000	802	846	802	846	586	12	0.9888	71
ni2609C150000	1,110	1,110	680	818	442	323	25.352	546
ni2609C152000	676	700	628	700	328	9	0.5868	50
ni2609C154000	696	696	556	574	242	19	1.1126	49
ni2609C156000	614	630	490	510	176	43	2.2374	63
ni2609C158000	524	524	442	458	126	58	2.6606	50
ni2609C160000	464	464	438	438	92	5	0.1918	91
ni2609C162000	334	398	334	398	66	6	0.2068	82
ni2609C164000	270	350	270	350	46	4	0.116	61
ni2609C166000	282	370	282	330	32	21	0.6752	228
ni2609C168000				22	22			36
ni2609C170000				14	14			41
ni2609C172000	164	240	164	236	10	13	0.3004	53
ni2609C174000	230	230	230	230	6	2	0.046	76
ni2609C176000				4	4			61
ni2609C178000				2	2			71
ni2609C180000				2	2			69
ni2609C182000	116	154	116	154	2	5	0.0732	76
ni2609C184000	220	220	150	150	2	26	0.4098	184
ni2609P106000	166	248	166	200	124	32	0.6262	150
ni2609P108000	210	270	210	270	200	17	0.4322	118
ni2609P110000	280	432	280	376	308	63	2.1688	181
ni2609P112000	260	532	260	484	468	12	0.5046	82
ni2609P114000	488	738	482	574	684	68	3.9568	57
ni2609P116000	674	984	638	714	968	55	4.3622	107
ni2609P118000	934	1,298	850	940	1,332	132	13.7676	141
ni2609P120000	1,250	1,810	1,154	1,350	1,788	211	31.9364	224
ni2609P122000	1,548	2,326	1,548	1,700	2,358	51	10.1288	141
ni2609P124000	1,970	3,098	1,970	2,308	3,038	33	8.5556	110
ni2609P126000	2,660	4,000	2,608	3,070	3,836	129	43.3192	213
ni2609P128000	3,368	5,000	3,368	4,002	4,756	147	65.918	126
ni2609P130000	4,328	6,154	4,328	6,150	5,794	81	40.4354	102
ni2609P132000	5,474	7,046	5,474	7,046	6,950	21	12.0294	166
ni2609P134000	6,794	9,038	6,794	9,038	8,220	28	22.9282	59
ni2609P136000	8,272	10,654	8,272	10,654	9,596	16	15.1406	40
ni2609P138000	9,826	11,870	9,826	11,870	11,070	22	23.92	34
ni2609P140000				12,632	12,632			13
ni2609P142000				14,272	14,272			24
ni2609P144000				15,978	15,978			27
ni2609P146000				17,742	17,742			18
ni2609P148000				19,556	19,556			5
ni2609P150000				21,410	21,410			4
ni2609P152000				23,296	23,296			5
ni2609P154000				25,208	25,208			7
ni2609P156000				27,142	27,142			5
ni2609P158000				29,094	29,094			3
ni2609P160000				31,060	31,060			6
ni2609P162000				33,036	33,036			2
ni2609P164000				35,018	35,018			3
ni2609P166000				37,008	37,008			2
ni2609P168000				39,002	39,002
ni2609P170000				41,000	41,000
ni2609P172000				43,000	43,000
ni2609P174000				45,000	45,000
ni2609P176000				47,000	47,000
ni2609P178000				49,000	49,000
ni2609P180000				51,000	51,000
ni2609P182000				53,000	53,000
ni2609P184000				55,000	55,000
ni2610C106000				23,686	23,686
ni2610C108000				21,826	21,826
ni2610C110000				20,012	20,012
ni2610C112000				18,252	18,252
ni2610C114000				16,556	16,556
ni2610C116000				14,932	14,932
ni2610C118000				13,386	13,386
ni2610C120000				11,928	11,928
ni2610C122000				10,564	10,564
ni2610C124000				9,296	9,296
ni2610C126000				8,126	8,126
ni2610C128000				7,056	7,056
ni2610C130000				6,086	6,086
ni2610C132000				5,210	5,210			2
ni2610C134000				4,428	4,428			2
ni2610C136000				3,752	3,752			1
ni2610C138000				3,158	3,158			3
ni2610C140000				2,638	2,638			7
ni2610C142000				2,186	2,186			4
ni2610C144000				1,796	1,796			4
ni2610C146000				1,472	1,472			1
ni2610C148000	1,282	1,308	1,282	1,304	1,202	3	0.3894	6
ni2610C150000	1,120	1,280	1,120	1,280	974	14	1.6484	7
ni2610C152000	1,098	1,098	1,048	1,050	780	6	0.6398	4
ni2610C154000	954	998	938	998	622	4	0.383	4
ni2610C156000	840	876	840	876	498	3	0.2574	2
ni2610C158000	778	788	778	788	394	2	0.1566	7
ni2610C160000	724	726	724	726	308	2	0.145	8
ni2610C162000				240	240			12
ni2610C164000	740	740	634	634	188	2	0.1374	8
ni2610C166000	582	582	582	582	146	1	0.0582	12
ni2610C168000	650	650	600	600	110	2	0.125	18
ni2610P106000				322	322
ni2610P108000	280	314	280	314	462	7	0.2082	1
ni2610P110000	590	590	590	590	646	1	0.059	26
ni2610P112000	528	762	528	752	884	27	1.5216	44
ni2610P114000	754	816	754	816	1,184	3	0.2342	29
ni2610P116000				1,556	1,556			20
ni2610P118000	1,302	1,302	1,302	1,302	2,008	1	0.1302	10
ni2610P120000	1,450	1,450	1,450	1,450	2,544	1	0.145	32
ni2610P122000				3,174	3,174			28
ni2610P124000				3,900	3,900			37
ni2610P126000				4,726	4,726			42
ni2610P128000				5,650	5,650			14
ni2610P130000				6,674	6,674			10
ni2610P132000				7,792	7,792			6
ni2610P134000				9,006	9,006			4
ni2610P136000				10,324	10,324			7
ni2610P138000				11,724	11,724			1
ni2610P140000				13,198	13,198			1
ni2610P142000				14,742	14,742			1
ni2610P144000				16,348	16,348			3
ni2610P146000				18,018	18,018
ni2610P148000				19,746	19,746
ni2610P150000				21,514	21,514
ni2610P152000				23,318	23,318
ni2610P154000				25,156	25,156
ni2610P156000				27,032	27,032
ni2610P158000				28,926	28,926
ni2610P160000				30,840	30,840
ni2610P162000				32,772	32,772
ni2610P164000				34,722	34,722
ni2610P166000				36,680	36,680
ni2610P168000				38,648	38,648

相关资讯: