上海期货交易所12月12日沪镍期权收盘行情
发布时间：2025年12月12日 00:00
| 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 |
|---|
| ni2601C99000 | | | | 16,710 | 16,710 | | | |
| ni2601C100000 | | | | 15,710 | 15,710 | | | |
| ni2601C102000 | 13,900 | 13,906 | 13,438 | 13,438 | 13,710 | 12 | 16.4576 | 16 |
| ni2601C104000 | 11,970 | 11,970 | 11,428 | 11,786 | 11,710 | 44 | 51.6934 | 78 |
| ni2601C106000 | 10,080 | 10,080 | 9,468 | 9,694 | 9,714 | 47 | 46.0656 | 58 |
| ni2601C108000 | 8,012 | 8,124 | 7,516 | 7,808 | 7,740 | 53 | 41.6394 | 52 |
| ni2601C110000 | 6,198 | 6,198 | 5,628 | 5,810 | 5,834 | 77 | 45.6604 | 63 |
| ni2601C112000 | 4,338 | 4,354 | 3,852 | 4,060 | 4,080 | 113 | 46.0162 | 112 |
| ni2601C114000 | 2,700 | 2,750 | 2,250 | 2,398 | 2,588 | 769 | 186.8092 | 321 |
| ni2601C116000 | 1,220 | 1,380 | 1,040 | 1,114 | 1,468 | 4,030 | 474.4758 | 1,288 |
| ni2601C118000 | 430 | 590 | 390 | 446 | 724 | 7,798 | 361.6818 | 3,410 |
| ni2601C120000 | 186 | 246 | 172 | 210 | 312 | 14,324 | 290.2524 | 6,558 |
| ni2601C122000 | 68 | 108 | 54 | 92 | 114 | 3,583 | 28.884 | 4,594 |
| ni2601C124000 | 52 | 74 | 34 | 66 | 34 | 2,400 | 12.1454 | 2,483 |
| ni2601C126000 | 28 | 56 | 28 | 50 | 8 | 902 | 3.6792 | 1,689 |
| ni2601C128000 | 20 | 40 | 18 | 34 | 2 | 908 | 2.3414 | 1,079 |
| ni2601C130000 | 26 | 44 | 26 | 40 | 2 | 1,220 | 3.8932 | 3,498 |
| ni2601C132000 | 12 | 24 | 12 | 12 | 2 | 391 | 0.6182 | 871 |
| ni2601C134000 | 10 | 20 | 10 | 20 | 2 | 389 | 0.514 | 517 |
| ni2601C136000 | 8 | 16 | 8 | 14 | 2 | 245 | 0.282 | 261 |
| ni2601C138000 | 14 | 18 | 14 | 18 | 2 | 165 | 0.2562 | 400 |
| ni2601C140000 | 16 | 18 | 14 | 18 | 2 | 128 | 0.2134 | 428 |
| ni2601C142000 | 12 | 14 | 12 | 14 | 2 | 260 | 0.3364 | 653 |
| ni2601C144000 | 16 | 20 | 14 | 18 | 2 | 470 | 0.7368 | 3,193 |
| ni2601P99000 | 28 | 32 | 12 | 16 | 2 | 575 | 1.091 | 1,125 |
| ni2601P100000 | 28 | 32 | 16 | 20 | 2 | 1,321 | 3.0238 | 1,155 |
| ni2601P102000 | 48 | 50 | 26 | 28 | 2 | 452 | 1.4964 | 586 |
| ni2601P104000 | 62 | 64 | 34 | 36 | 2 | 507 | 2.2022 | 996 |
| ni2601P106000 | 96 | 98 | 58 | 64 | 6 | 720 | 5.0944 | 738 |
| ni2601P108000 | 104 | 172 | 98 | 116 | 34 | 795 | 10.24 | 1,288 |
| ni2601P110000 | 200 | 268 | 164 | 198 | 126 | 3,832 | 83.3438 | 2,936 |
| ni2601P112000 | 382 | 472 | 326 | 384 | 372 | 2,079 | 81.8478 | 1,200 |
| ni2601P114000 | 650 | 918 | 630 | 776 | 880 | 9,669 | 741.3672 | 3,918 |
| ni2601P116000 | 1,320 | 1,694 | 980 | 1,504 | 1,758 | 4,579 | 659.9358 | 3,022 |
| ni2601P118000 | 2,496 | 3,044 | 2,442 | 2,838 | 3,014 | 1,179 | 321.7884 | 2,102 |
| ni2601P120000 | 4,270 | 4,800 | 4,026 | 4,586 | 4,600 | 116 | 51.5878 | 1,549 |
| ni2601P122000 | 6,122 | 6,668 | 6,100 | 6,440 | 6,402 | 99 | 62.9946 | 280 |
| ni2601P124000 | 8,152 | 8,626 | 8,000 | 8,626 | 8,322 | 46 | 38.0264 | 138 |
| ni2601P126000 | 10,320 | 10,606 | 10,098 | 10,326 | 10,296 | 30 | 30.8202 | 105 |
| ni2601P128000 | 12,084 | 12,596 | 12,084 | 12,310 | 12,290 | 30 | 36.7558 | 125 |
| ni2601P130000 | 14,310 | 14,632 | 14,086 | 14,302 | 14,290 | 24 | 34.2962 | 178 |
| ni2601P132000 | | | | 16,290 | 16,290 | | | 106 |
| ni2601P134000 | | | | 18,290 | 18,290 | | | 17 |
| ni2601P136000 | | | | 20,290 | 20,290 | | | 6 |
| ni2601P138000 | | | | 22,290 | 22,290 | | | 1 |
| ni2601P140000 | | | | 24,290 | 24,290 | | | 1 |
| ni2601P142000 | | | | 26,290 | 26,290 | | | 1 |
| ni2601P144000 | | | | 28,290 | 28,290 | | | 1 |
| ni2602C100000 | | | | 15,910 | 15,910 | | | 4 |
| ni2602C102000 | 13,854 | 13,854 | 13,854 | 13,854 | 13,940 | 1 | 1.3854 | 3 |
| ni2602C104000 | 12,050 | 12,234 | 12,050 | 12,062 | 12,006 | 3 | 3.6346 | 17 |
| ni2602C106000 | 10,130 | 10,314 | 10,130 | 10,142 | 10,130 | 3 | 3.0586 | 13 |
| ni2602C108000 | 8,420 | 8,420 | 8,264 | 8,264 | 8,350 | 2 | 1.6684 | 16 |
| ni2602C110000 | | | | 6,700 | 6,700 | | | 23 |
| ni2602C112000 | 4,620 | 5,068 | 4,612 | 4,772 | 5,216 | 45 | 21.611 | 68 |
| ni2602C114000 | 3,346 | 3,558 | 3,184 | 3,404 | 3,928 | 65 | 21.9658 | 135 |
| ni2602C116000 | 2,132 | 2,328 | 1,972 | 1,972 | 2,856 | 169 | 36.4134 | 191 |
| ni2602C118000 | 1,198 | 1,500 | 1,198 | 1,292 | 1,998 | 761 | 102.304 | 968 |
| ni2602C120000 | 838 | 994 | 756 | 816 | 1,348 | 282 | 24.3316 | 641 |
| ni2602C122000 | 512 | 686 | 508 | 600 | 876 | 434 | 26.168 | 524 |
| ni2602C124000 | 346 | 526 | 344 | 470 | 546 | 176 | 7.6778 | 488 |
| ni2602C126000 | 370 | 396 | 250 | 372 | 326 | 60 | 2.0776 | 399 |
| ni2602C128000 | 190 | 312 | 190 | 276 | 186 | 52 | 1.3864 | 184 |
| ni2602C130000 | 160 | 286 | 154 | 222 | 102 | 378 | 8.8744 | 516 |
| ni2602C132000 | 152 | 218 | 152 | 196 | 54 | 76 | 1.4238 | 44 |
| ni2602C134000 | 100 | 202 | 100 | 172 | 26 | 328 | 4.7624 | 244 |
| ni2602C136000 | 74 | 166 | 74 | 146 | 12 | 354 | 4.0544 | 263 |
| ni2602C138000 | 70 | 152 | 70 | 116 | 6 | 436 | 5.0344 | 514 |
| ni2602P100000 | 102 | 162 | 102 | 148 | 20 | 591 | 7.7556 | 418 |
| ni2602P102000 | 128 | 196 | 128 | 184 | 52 | 44 | 0.7232 | 205 |
| ni2602P104000 | 172 | 240 | 170 | 232 | 118 | 65 | 1.2626 | 116 |
| ni2602P106000 | 200 | 336 | 200 | 310 | 242 | 24 | 0.7116 | 84 |
| ni2602P108000 | 358 | 478 | 358 | 432 | 460 | 74 | 3.1774 | 136 |
| ni2602P110000 | 560 | 672 | 512 | 610 | 808 | 277 | 16.6052 | 396 |
| ni2602P112000 | 812 | 998 | 812 | 932 | 1,322 | 68 | 6.2082 | 413 |
| ni2602P114000 | 1,300 | 1,616 | 1,300 | 1,496 | 2,032 | 375 | 55.2466 | 533 |
| ni2602P116000 | 2,000 | 2,480 | 1,998 | 2,248 | 2,956 | 685 | 145.561 | 858 |
| ni2602P118000 | 3,348 | 3,608 | 3,348 | 3,530 | 4,096 | 12 | 4.2974 | 449 |
| ni2602P120000 | 5,066 | 5,200 | 4,996 | 5,088 | 5,442 | 9 | 4.5726 | 175 |
| ni2602P122000 | 6,660 | 6,986 | 6,496 | 6,770 | 6,966 | 13 | 8.7838 | 56 |
| ni2602P124000 | 8,476 | 8,824 | 8,334 | 8,824 | 8,634 | 12 | 10.286 | 35 |
| ni2602P126000 | 10,208 | 10,724 | 10,182 | 10,724 | 10,414 | 10 | 10.416 | 16 |
| ni2602P128000 | 12,482 | 12,482 | 12,446 | 12,446 | 12,272 | 3 | 3.72 | 4 |
| ni2602P130000 | 14,326 | 14,326 | 14,102 | 14,102 | 14,188 | 2 | 2.8428 | 13 |
| ni2602P132000 | | | | 16,140 | 16,140 | | | 7 |
| ni2602P134000 | | | | 18,114 | 18,114 | | | 3 |
| ni2602P136000 | | | | 20,102 | 20,102 | | | |
| ni2602P138000 | | | | 22,100 | 22,100 | | | 1 |
| ni2603C102000 | | | | 14,278 | 14,278 | | | |
| ni2603C104000 | | | | 12,424 | 12,424 | | | |
| ni2603C106000 | | | | 10,648 | 10,648 | | | |
| ni2603C108000 | | | | 8,980 | 8,980 | | | |
| ni2603C110000 | | | | 7,434 | 7,434 | | | |
| ni2603C112000 | | | | 6,038 | 6,038 | | | |
| ni2603C114000 | | | | 4,808 | 4,808 | | | |
| ni2603C116000 | | | | 3,740 | 3,740 | | | |
| ni2603C118000 | | | | 2,856 | 2,856 | | | |
| ni2603C120000 | 1,382 | 1,382 | 1,382 | 1,382 | 2,122 | 1 | 0.1382 | 1 |
| ni2603C122000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,550 | 1 | 0.1 | 3 |
| ni2603C124000 | 750 | 750 | 750 | 750 | 1,100 | 1 | 0.075 | 4 |
| ni2603C126000 | 576 | 576 | 576 | 576 | 766 | 1 | 0.0576 | 9 |
| ni2603C128000 | 482 | 482 | 482 | 482 | 522 | 1 | 0.0482 | 8 |
| ni2603C130000 | 422 | 844 | 382 | 400 | 342 | 7 | 0.3532 | 30 |
| ni2603C132000 | 326 | 326 | 320 | 320 | 224 | 2 | 0.0646 | 6 |
| ni2603C134000 | 282 | 282 | 282 | 282 | 142 | 7 | 0.1974 | 12 |
| ni2603P102000 | 214 | 214 | 214 | 214 | 190 | 2 | 0.0428 | 13 |
| ni2603P104000 | 286 | 296 | 286 | 296 | 334 | 2 | 0.0582 | 9 |
| ni2603P106000 | 450 | 450 | 450 | 450 | 556 | 2 | 0.09 | 9 |
| ni2603P108000 | 608 | 608 | 608 | 608 | 886 | 2 | 0.1216 | 9 |
| ni2603P110000 | 846 | 846 | 846 | 846 | 1,336 | 2 | 0.1692 | 5 |
| ni2603P112000 | 1,218 | 1,218 | 1,218 | 1,218 | 1,936 | 1 | 0.1218 | 6 |
| ni2603P114000 | 1,796 | 1,796 | 1,796 | 1,796 | 2,702 | 1 | 0.1796 | 1 |
| ni2603P116000 | | | | 3,630 | 3,630 | | | |
| ni2603P118000 | | | | 4,742 | 4,742 | | | |
| ni2603P120000 | | | | 6,004 | 6,004 | | | 1 |
| ni2603P122000 | | | | 7,428 | 7,428 | | | |
| ni2603P124000 | | | | 8,976 | 8,976 | | | |
| ni2603P126000 | | | | 10,638 | 10,638 | | | |
| ni2603P128000 | | | | 12,390 | 12,390 | | | |
| ni2603P130000 | | | | 14,210 | 14,210 | | | |
| ni2603P132000 | | | | 16,090 | 16,090 | | | |
| ni2603P134000 | | | | 18,008 | 18,008 | | | |
| ni2604C102000 | | | | 14,646 | 14,646 | | | |
| ni2604C104000 | | | | 12,844 | 12,844 | | | |
| ni2604C106000 | | | | 11,124 | 11,124 | | | |
| ni2604C108000 | | | | 9,508 | 9,508 | | | |
| ni2604C110000 | | | | 8,016 | 8,016 | | | |
| ni2604C112000 | | | | 6,648 | 6,648 | | | |
| ni2604C114000 | | | | 5,442 | 5,442 | | | |
| ni2604C116000 | | | | 4,376 | 4,376 | | | |
| ni2604C118000 | | | | 3,460 | 3,460 | | | |
| ni2604C120000 | | | | 2,698 | 2,698 | | | |
| ni2604C122000 | | | | 2,064 | 2,064 | | | |
| ni2604C124000 | 1,384 | 1,384 | 1,384 | 1,384 | 1,548 | 1 | 0.1384 | 1 |
| ni2604C126000 | 1,126 | 1,126 | 1,126 | 1,126 | 1,148 | 1 | 0.1126 | 1 |
| ni2604C128000 | 840 | 894 | 840 | 894 | 836 | 4 | 0.3506 | 4 |
| ni2604C130000 | 702 | 742 | 702 | 742 | 598 | 2 | 0.1444 | 2 |
| ni2604C132000 | 642 | 642 | 642 | 642 | 420 | 1 | 0.0642 | 1 |
| ni2604P102000 | | | | 322 | 322 | | | |
| ni2604P104000 | 452 | 452 | 452 | 452 | 516 | 2 | 0.0904 | 2 |
| ni2604P106000 | 608 | 608 | 608 | 608 | 794 | 2 | 0.1216 | 2 |
| ni2604P108000 | | | | 1,174 | 1,174 | | | |
| ni2604P110000 | | | | 1,676 | 1,676 | | | |
| ni2604P112000 | | | | 2,302 | 2,302 | | | |
| ni2604P114000 | | | | 3,090 | 3,090 | | | |
| ni2604P116000 | | | | 4,018 | 4,018 | | | |
| ni2604P118000 | | | | 5,094 | 5,094 | | | |
| ni2604P120000 | | | | 6,326 | 6,326 | | | |
| ni2604P122000 | | | | 7,686 | 7,686 | | | |
| ni2604P124000 | | | | 9,164 | 9,164 | | | |
| ni2604P126000 | | | | 10,758 | 10,758 | | | |
| ni2604P128000 | | | | 12,444 | 12,444 | | | |
| ni2604P130000 | | | | 14,202 | 14,202 | | | |
| ni2604P132000 | | | | 16,020 | 16,020 | | | |
| ni2605C100000 | | | | 16,836 | 16,836 | | | 2 |
| ni2605C102000 | | | | 14,990 | 14,990 | | | 2 |
| ni2605C104000 | | | | 13,214 | 13,214 | | | 11 |
| ni2605C106000 | | | | 11,518 | 11,518 | | | 1 |
| ni2605C108000 | | | | 9,930 | 9,930 | | | 4 |
| ni2605C110000 | | | | 8,452 | 8,452 | | | 10 |
| ni2605C112000 | | | | 7,100 | 7,100 | | | 14 |
| ni2605C114000 | | | | 5,894 | 5,894 | | | 23 |
| ni2605C116000 | | | | 4,822 | 4,822 | | | 26 |
| ni2605C118000 | 3,600 | 5,534 | 3,512 | 3,512 | 3,886 | 3 | 1.2646 | 22 |
| ni2605C120000 | | | | 3,088 | 3,088 | | | 32 |
| ni2605C122000 | | | | 2,426 | 2,426 | | | 36 |
| ni2605C124000 | 1,796 | 1,908 | 1,776 | 1,908 | 1,878 | 47 | 8.6058 | 56 |
| ni2605C126000 | 1,490 | 1,666 | 1,356 | 1,482 | 1,430 | 40 | 5.9434 | 31 |
| ni2605C128000 | 1,162 | 1,714 | 1,142 | 1,228 | 1,074 | 94 | 12.2728 | 65 |
| ni2605C130000 | 976 | 1,378 | 870 | 1,024 | 794 | 34 | 3.4508 | 52 |
| ni2605C132000 | | | | 578 | 578 | | | 62 |
| ni2605C134000 | | | | 416 | 416 | | | 49 |
| ni2605P100000 | 424 | 424 | 424 | 424 | 254 | 2 | 0.0848 | 77 |
| ni2605P102000 | 536 | 536 | 536 | 536 | 408 | 2 | 0.1072 | 58 |
| ni2605P104000 | 636 | 660 | 636 | 660 | 628 | 8 | 0.5226 | 51 |
| ni2605P106000 | | | | 926 | 926 | | | 46 |
| ni2605P108000 | | | | 1,334 | 1,334 | | | 42 |
| ni2605P110000 | | | | 1,850 | 1,850 | | | 43 |
| ni2605P112000 | 2,150 | 2,214 | 1,928 | 2,214 | 2,488 | 30 | 6.2944 | 40 |
| ni2605P114000 | 1,058 | 3,008 | 1,058 | 2,878 | 3,274 | 49 | 13.5268 | 32 |
| ni2605P116000 | 3,696 | 3,914 | 3,568 | 3,602 | 4,196 | 16 | 5.915 | 43 |
| ni2605P118000 | | | | 5,250 | 5,250 | | | 32 |
| ni2605P120000 | | | | 6,444 | 6,444 | | | 30 |
| ni2605P122000 | | | | 7,774 | 7,774 | | | 29 |
| ni2605P124000 | | | | 9,218 | 9,218 | | | 16 |
| ni2605P126000 | | | | 10,764 | 10,764 | | | 15 |
| ni2605P128000 | | | | 12,402 | 12,402 | | | 2 |
| ni2605P130000 | | | | 14,116 | 14,116 | | | 1 |
| ni2605P132000 | | | | 15,896 | 15,896 | | | 1 |
| ni2605P134000 | | | | 17,732 | 17,732 | | | |
打印