上海期货交易所03月26日沪镍期权收盘行情

发布时间：2026年03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
ni2605C99000				38,010	38,010			1
ni2605C100000				37,018	37,018			2
ni2605C102000				35,042	35,042			2
ni2605C104000				33,080	33,080			1
ni2605C106000				31,132	31,132			6
ni2605C108000				29,206	29,206			3
ni2605C110000				27,306	27,306			9
ni2605C112000				25,436	25,436			10
ni2605C114000				23,604	23,604			29
ni2605C116000				21,816	21,816			40
ni2605C118000				20,076	20,076			34
ni2605C120000	18,880	18,880	18,880	18,880	18,398	1	1.888	38
ni2605C122000	14,380	14,380	14,330	14,330	16,790	6	8.613	40
ni2605C124000	12,578	12,578	12,578	12,578	15,252	1	1.2578	78
ni2605C126000	12,000	12,000	10,920	10,920	13,790	2	2.292	57
ni2605C128000	11,672	11,988	9,136	9,766	12,408	124	133.071	61
ni2605C130000	10,372	10,794	7,670	8,418	11,104	429	396.5554	276
ni2605C132000	9,314	9,600	6,640	7,364	9,884	147	122.653	282
ni2605C134000	8,300	8,678	5,640	6,392	8,770	186	138.924	260
ni2605C136000	6,880	7,860	4,878	5,542	7,742	3,335	2,249.0452	1,967
ni2605C138000	6,876	7,000	4,306	4,930	6,796	939	556.0306	616
ni2605C140000	6,600	6,630	3,700	4,352	5,930	19,631	10,349.3014	5,472
ni2605C142000	5,580	5,804	3,210	3,848	5,150	630	300.3446	773
ni2605C144000	5,264	5,264	2,908	3,182	4,464	970	394.9142	1,038
ni2605C146000	4,764	4,764	2,594	2,986	3,842	650	250.9572	659
ni2605C148000	4,498	4,498	2,398	2,728	3,282	342	122.3114	380
ni2605C150000	4,440	4,440	2,110	2,458	2,800	9,196	2,918.547	3,380
ni2605C152000	3,420	3,536	1,880	2,216	2,382	811	219.2796	507
ni2605C154000	3,002	3,200	1,642	1,998	2,008	577	154.6656	472
ni2605C156000	2,870	2,872	1,490	1,806	1,684	405	93.7962	321
ni2605C158000	2,686	2,698	1,368	1,630	1,416	351	76.8636	254
ni2605C160000	2,400	2,592	1,204	1,400	1,178	1,790	330.3316	1,241
ni2605C162000	2,300	2,330	1,138	1,360	972	408	77.5564	274
ni2605C164000	2,144	2,144	1,056	1,220	808	394	66.3032	185
ni2605C166000	2,000	2,250	970	1,016	662	11,259	1,746.98	4,172
ni2605C168000	1,562	1,582	912	1,014	542	18	2.1648	131
ni2605C170000	1,734	1,958	784	784	444	44	5.1512	253
ni2605C172000	1,100	1,100	718	826	358	73	5.6094	121
ni2605C174000	1,424	1,490	626	710	292	8,622	949.9796	3,239
ni2605P99000	72	84	60	74	36	494	3.6642	1,037
ni2605P100000				46	46			180
ni2605P102000				72	72			51
ni2605P104000	140	140	60	80	110	11	0.111	93
ni2605P106000	144	144	110	132	162	17	0.209	89
ni2605P108000	186	186	92	120	236	266	3.6224	156
ni2605P110000	210	230	116	148	336	453	7.5066	596
ni2605P112000	272	282	140	178	466	220	4.5756	199
ni2605P114000	334	336	170	216	632	317	8.7648	272
ni2605P116000	400	426	204	256	842	271	8.3114	345
ni2605P118000	462	534	296	356	1,104	307	13.4104	224
ni2605P120000	674	730	442	492	1,424	3,723	215.2924	2,259
ni2605P122000	788	912	434	658	1,814	356	24.363	392
ni2605P124000	1,000	1,222	594	872	2,274	714	72.0474	497
ni2605P126000	1,410	1,716	1,002	1,218	2,812	727	99.3354	660
ni2605P128000	1,732	2,280	1,500	1,674	3,426	883	166.9852	763
ni2605P130000	2,080	3,022	2,052	2,430	4,122	4,911	1,245.7232	2,010
ni2605P132000	3,300	3,904	2,536	3,238	4,898	1,142	384.283	1,047
ni2605P134000	3,720	4,960	3,626	4,238	5,782	1,039	452.434	576
ni2605P136000	4,274	6,230	4,274	5,594	6,754	3,275	1,767.5458	1,573
ni2605P138000	6,236	7,454	6,080	6,762	7,806	297	200.6448	155
ni2605P140000	7,802	8,798	7,432	8,300	8,936	329	270.0834	500
ni2605P142000	9,042	10,220	8,868	9,776	10,154	131	125.154	144
ni2605P144000	10,540	11,538	10,314	11,340	11,466	70	77.3154	62
ni2605P146000	12,000	12,500	12,000	12,342	12,844	3	3.6842	36
ni2605P148000				14,282	14,282			11
ni2605P150000	16,030	16,030	15,500	15,992	15,798	10	15.731	30
ni2605P152000				17,378	17,378			8
ni2605P154000				19,002	19,002			6
ni2605P156000				20,676	20,676			3
ni2605P158000				22,406	22,406			3
ni2605P160000				24,168	24,168			2
ni2605P162000				25,962	25,962			2
ni2605P164000				27,796	27,796			3
ni2605P166000				29,650	29,650			2
ni2605P168000				31,528	31,528			1
ni2605P170000				33,430	33,430			3
ni2605P172000				35,344	35,344
ni2605P174000				37,276	37,276
ni2606C104000				33,532	33,532
ni2606C106000				31,666	31,666
ni2606C108000				29,830	29,830
ni2606C110000				28,038	28,038
ni2606C112000				26,286	26,286
ni2606C114000				24,576	24,576
ni2606C116000				22,908	22,908
ni2606C118000				21,314	21,314
ni2606C120000				19,770	19,770
ni2606C122000				18,274	18,274
ni2606C124000				16,858	16,858
ni2606C126000				15,510	15,510
ni2606C128000				14,212	14,212
ni2606C130000				13,002	13,002
ni2606C132000				11,862	11,862
ni2606C134000	8,724	8,724	8,724	8,724	10,768	1	0.8724	3
ni2606C136000	8,042	8,042	7,880	7,880	9,782	2	1.5922	5
ni2606C138000	7,452	7,452	7,248	7,248	8,842	2	1.47	5
ni2606C140000	8,002	9,000	2,130	6,598	7,968	6	3.9354	6
ni2606C142000	6,474	6,474	6,198	6,198	7,176	2	1.2672	5
ni2606C144000	6,058	6,058	5,746	5,746	6,418	2	1.1804	31
ni2606C146000	5,678	5,678	5,338	5,338	5,758	2	1.1016	8
ni2606C148000	6,392	6,392	5,000	5,000	5,130	4	2.3118	12
ni2606C150000	5,000	6,000	3,600	3,600	4,568	57	29.3512	72
ni2606C152000	4,760	4,760	4,384	4,384	4,056	2	0.9144	8
ni2606C154000	4,306	4,684	3,550	3,790	3,586	53	20.4714	33
ni2606C156000	5,048	5,048	3,578	3,578	3,176	7	2.8634	9
ni2606C158000	5,026	5,026	3,208	3,262	2,788	9	3.87	9
ni2606C160000	4,792	4,802	3,004	3,058	2,462	19	7.5056	26
ni2606C162000	4,586	4,594	2,802	2,868	2,146	26	10.3272	37
ni2606C164000	4,284	4,398	2,466	2,818	1,890	28	9.5708	51
ni2606C166000	4,516	4,516	2,700	2,860	1,638	110	37.0864	259
ni2606C168000	3,284	3,818	2,348	2,564	1,438	83	27.6314	54
ni2606C170000	3,122	3,626	2,080	2,464	1,240	72	23.0728	68
ni2606C172000	6,476	6,476	1,966	2,800	1,086	59	17.3816	47
ni2606C174000	2,826	3,500	1,894	2,142	934	114	32.939	81
ni2606P104000	186	288	120	164	428	35	0.678	61
ni2606P106000	150	424	150	298	562	67	1.6234	76
ni2606P108000	150	480	150	264	724	67	1.989	61
ni2606P110000	354	556	214	338	932	90	3.311	60
ni2606P112000	464	868	290	460	1,178	24	1.1826	48
ni2606P114000	556	778	400	546	1,466	17	1.054	34
ni2606P116000	672	796	490	720	1,794	35	2.3626	75
ni2606P118000	686	1,666	650	880	2,198	24	2.6752	26
ni2606P120000	1,210	1,544	1,076	1,228	2,650	44	5.6214	75
ni2606P122000	784	1,678	784	1,426	3,152	98	15.2908	51
ni2606P124000	2,116	2,300	1,766	1,970	3,732	63	12.6702	60
ni2606P126000	2,380	2,860	2,220	2,606	4,382	138	36.074	44
ni2606P128000	4,000	4,000	3,160	3,160	5,080	79	27.01	89
ni2606P130000				5,866	5,866			26
ni2606P132000	4,984	4,984	4,866	4,952	6,722	8	4.1314	12
ni2606P134000	6,152	6,152	5,938	6,014	7,624	5	3.0156	6
ni2606P136000	7,392	7,392	7,118	7,178	8,634	5	3.7586	8
ni2606P138000	8,720	8,720	8,418	8,418	9,690	3	2.5692	7
ni2606P140000	10,120	10,120	9,918	9,918	10,812	2	2.0038	5
ni2606P142000	11,580	11,580	11,348	11,348	12,016	2	2.2928	3
ni2606P144000	13,090	13,090	12,832	12,832	13,254	2	2.5922	2
ni2606P146000	14,642	14,642	14,642	14,642	14,590	1	1.4642	3
ni2606P148000	16,230	16,230	16,230	16,230	15,960	2	3.219	1
ni2606P150000	17,852	17,852	17,852	17,852	17,394	2	3.5246	1
ni2606P152000	19,504	19,504	19,504	19,504	18,878	2	3.8382	1
ni2606P154000	21,180	21,180	21,180	21,180	20,406	2	4.1586	1
ni2606P156000	22,876	22,876	22,876	22,876	21,990	2	4.4866	1
ni2606P158000	24,592	24,592	24,592	24,592	23,600	2	4.8192	1
ni2606P160000				25,270	25,270			3
ni2606P162000				26,952	26,952
ni2606P164000				28,694	28,694
ni2606P166000				30,440	30,440
ni2606P168000				32,236	32,236
ni2606P170000				34,038	34,038
ni2606P172000				35,880	35,880
ni2606P174000				37,726	37,726
ni2607C108000				30,816	30,816
ni2607C110000				29,154	29,154
ni2607C112000				27,518	27,518
ni2607C114000				25,938	25,938
ni2607C116000				24,408	24,408
ni2607C118000				22,914	22,914
ni2607C120000				21,500	21,500
ni2607C122000				20,108	20,108
ni2607C124000				18,808	18,808
ni2607C126000				17,534	17,534
ni2607C128000				16,342	16,342
ni2607C130000				15,186	15,186
ni2607C132000				14,104	14,104
ni2607C134000				13,066	13,066
ni2607C136000				12,096	12,096
ni2607C138000				11,168	11,168
ni2607C140000				10,310	10,310			1
ni2607C142000				9,484	9,484			3
ni2607C144000				8,736	8,736			6
ni2607C146000				8,002	8,002			5
ni2607C148000				7,358	7,358			6
ni2607C150000				6,714	6,714			6
ni2607C152000	6,054	6,054	6,054	6,054	6,160	2	1.2108	8
ni2607C154000	5,748	5,774	5,748	5,774	5,614	4	2.3018	5
ni2607C156000	5,478	5,518	5,384	5,384	5,128	6	3.2752	6
ni2607C158000	5,152	5,300	4,994	5,030	4,670	7	3.5922	11
ni2607C160000	5,040	5,134	4,368	4,368	4,240	12	5.9372	12
ni2607C162000	4,768	4,930	4,184	4,184	3,864	19	9.009	17
ni2607C164000	4,640	4,774	3,966	4,016	3,488	22	9.756	22
ni2607P108000	614	650	548	572	1,618	10	0.5954	28
ni2607P110000	732	804	732	804	1,952	8	0.6174	48
ni2607P112000	876	966	876	918	2,314	4	0.3644	62
ni2607P114000	1,102	1,102	1,102	1,102	2,728	1	0.1102	26
ni2607P116000				3,196	3,196			62
ni2607P118000				3,696	3,696			7
ni2607P120000				4,278	4,278			10
ni2607P122000				4,880	4,880			15
ni2607P124000				5,574	5,574			22
ni2607P126000				6,296	6,296			13
ni2607P128000				7,098	7,098			7
ni2607P130000				7,938	7,938			5
ni2607P132000				8,850	8,850			2
ni2607P134000				9,804	9,804
ni2607P136000				10,830	10,830
ni2607P138000				11,896	11,896
ni2607P140000				13,032	13,032
ni2607P142000				14,200	14,200
ni2607P144000				15,446	15,446
ni2607P146000				16,706	16,706
ni2607P148000				18,056	18,056
ni2607P150000				19,408	19,408
ni2607P152000				20,850	20,850
ni2607P154000				22,298	22,298
ni2607P156000				23,806	23,806
ni2607P158000				25,344	25,344
ni2607P160000				26,908	26,908
ni2607P162000				28,528	28,528
ni2607P164000				30,148	30,148
ni2609C106000				33,418	33,418			3
ni2609C108000				31,764	31,764
ni2609C110000				30,130	30,130
ni2609C112000				28,556	28,556
ni2609C114000				27,018	27,018
ni2609C116000				25,530	25,530
ni2609C118000				24,092	24,092			4
ni2609C120000				22,700	22,700			4
ni2609C122000				21,366	21,366			9
ni2609C124000				20,076	20,076			6
ni2609C126000				18,846	18,846			9
ni2609C128000				17,662	17,662			5
ni2609C130000				16,534	16,534			9
ni2609C132000				15,462	15,462			5
ni2609C134000				14,428	14,428			5
ni2609C136000				13,468	13,468			6
ni2609C138000	13,268	13,360	12,100	12,100	12,522	14	18.3762	73
ni2609C140000	12,560	12,560	12,560	12,560	11,674	1	1.256	57
ni2609C142000				10,826	10,826			6
ni2609C144000				10,066	10,066			10
ni2609C146000				9,328	9,328			5
ni2609C148000				8,634	8,634			35
ni2609C150000	9,330	9,330	9,330	9,330	8,000	1	0.933	30
ni2609C152000				7,364	7,364			20
ni2609C154000				6,826	6,826			10
ni2609C156000	7,882	7,882	7,882	7,882	6,286	1	0.7882	19
ni2609C158000	7,472	7,472	7,472	7,472	5,790	1	0.7472	26
ni2609C160000	7,832	7,882	7,200	7,384	5,340	4	3.0298	33
ni2609C162000	7,454	7,640	6,918	6,918	4,892	5	3.614	22
ni2609C164000	7,210	7,416	6,700	6,700	4,510	6	4.2464	17
ni2609C166000	7,058	7,228	6,144	6,496	4,140	9	6.0982	125
ni2609C168000	6,758	7,034	6,306	6,306	3,782	6	3.9832	21
ni2609C170000	6,822	6,822	5,022	5,820	3,484	13	8.342	27
ni2609C172000	7,918	7,918	5,646	5,646	3,184	15	9.7616	34
ni2609C174000	6,238	6,502	5,002	5,510	2,908	29	17.2528	46
ni2609P106000	1,168	1,226	1,100	1,170	1,774	12	1.388	60
ni2609P108000	1,390	1,602	1,330	1,396	2,116	17	2.4302	44
ni2609P110000	1,614	1,858	1,614	1,680	2,476	7	1.2344	82
ni2609P112000	1,952	2,180	1,900	1,972	2,896	8	1.6014	61
ni2609P114000	2,270	2,522	2,270	2,298	3,350	7	1.6586	25
ni2609P116000	2,628	2,958	2,594	2,742	3,856	9	2.4538	25
ni2609P118000	3,140	3,438	3,086	3,216	4,410	6	1.958	105
ni2609P120000	3,644	3,974	3,644	3,764	5,010	11	4.0994	58
ni2609P122000	4,282	4,620	4,090	4,392	5,668	14	6.0468	37
ni2609P124000	5,000	5,426	4,764	5,108	6,368	111	57.1594	37
ni2609P126000	5,880	6,194	5,880	5,916	7,130	9	5.3872	71
ni2609P128000	6,784	6,932	5,710	5,710	7,938	12	8.0592	37
ni2609P130000	10,838	10,838	7,944	7,944	8,800	2	1.8782	25
ni2609P132000				9,718	9,718			31
ni2609P134000				10,676	10,676			15
ni2609P136000				11,706	11,706			11
ni2609P138000				12,750	12,750			9
ni2609P140000				13,892	13,892			15
ni2609P142000				15,036	15,036			6
ni2609P144000				16,268	16,268			6
ni2609P146000				17,518	17,518			5
ni2609P148000				18,818	18,818			3
ni2609P150000				20,172	20,172			5
ni2609P152000				21,528	21,528			5
ni2609P154000				22,980	22,980			5
ni2609P156000				24,434	24,434			5
ni2609P158000				25,928	25,928			3
ni2609P160000				27,470	27,470			6
ni2609P162000				29,014	29,014			2
ni2609P164000				30,624	30,624			3
ni2609P166000				32,248	32,248			2
ni2609P168000				33,882	33,882
ni2609P170000				35,576	35,576
ni2609P172000				37,270	37,270
ni2609P174000				38,988	38,988

相关资讯: